Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1,0700 | 1,0700 | 1,0200 | 1,0200 | 1,0200 | 21.400 |
27 jun 2024 | 1,0900 | 1,1100 | 1,0500 | 1,1000 | 1,1000 | 8000 |
26 jun 2024 | 1,0800 | 1,0900 | 1,0200 | 1,0600 | 1,0600 | 5000 |
25 jun 2024 | 1,0500 | 1,1000 | 0,9920 | 1,1000 | 1,1000 | 32.400 |
24 jun 2024 | 0,9900 | 1,0700 | 0,9900 | 1,0700 | 1,0700 | 52.900 |
21 jun 2024 | 1,0000 | 1,0700 | 0,9800 | 1,0150 | 1,0150 | 34.100 |
20 jun 2024 | 1,0600 | 1,0600 | 0,9500 | 1,0200 | 1,0200 | 30.700 |
18 jun 2024 | 1,0900 | 1,0900 | 1,0100 | 1,0600 | 1,0600 | 18.100 |
17 jun 2024 | 1,1500 | 1,1800 | 0,9000 | 1,0300 | 1,0300 | 57.500 |
14 jun 2024 | 1,1600 | 1,1800 | 1,0700 | 1,1090 | 1,1090 | 15.500 |
13 jun 2024 | 1,1800 | 1,1950 | 1,1040 | 1,1900 | 1,1900 | 21.400 |
12 jun 2024 | 1,2200 | 1,2200 | 1,1600 | 1,1800 | 1,1800 | 10.600 |
11 jun 2024 | 1,0800 | 1,2100 | 1,0800 | 1,1800 | 1,1800 | 15.400 |
10 jun 2024 | 1,0600 | 1,2000 | 1,0500 | 1,1000 | 1,1000 | 18.300 |
07 jun 2024 | 1,0900 | 1,1600 | 1,0800 | 1,1000 | 1,1000 | 23.000 |
06 jun 2024 | 1,1800 | 1,1800 | 1,0600 | 1,0950 | 1,0950 | 14.100 |
05 jun 2024 | 1,2870 | 1,2870 | 1,0700 | 1,1650 | 1,1650 | 24.500 |
04 jun 2024 | 1,1600 | 1,2200 | 1,1500 | 1,2200 | 1,2200 | 5500 |
03 jun 2024 | 1,3200 | 1,3200 | 1,1560 | 1,1600 | 1,1600 | 25.100 |
31 may 2024 | 1,2700 | 1,2900 | 1,2250 | 1,2600 | 1,2600 | 16.300 |
30 may 2024 | 1,2000 | 1,3600 | 1,1510 | 1,2400 | 1,2400 | 78.700 |
29 may 2024 | 1,1200 | 1,2000 | 1,1200 | 1,2000 | 1,2000 | 23.600 |
28 may 2024 | 1,1000 | 1,1700 | 1,0700 | 1,1500 | 1,1500 | 17.200 |
24 may 2024 | 1,1900 | 1,1900 | 1,0600 | 1,1200 | 1,1200 | 43.600 |
23 may 2024 | 1,1500 | 1,2000 | 1,1200 | 1,1400 | 1,1400 | 18.700 |
22 may 2024 | 1,1700 | 1,2800 | 1,1300 | 1,1700 | 1,1700 | 28.800 |
21 may 2024 | 1,1700 | 1,2690 | 1,1700 | 1,1700 | 1,1700 | 17.700 |
20 may 2024 | 1,2900 | 1,3000 | 1,1500 | 1,1700 | 1,1700 | 33.400 |
17 may 2024 | 1,1950 | 1,3500 | 1,1950 | 1,3000 | 1,3000 | 28.700 |
16 may 2024 | 1,1200 | 1,2520 | 1,1200 | 1,2400 | 1,2400 | 32.100 |
15 may 2024 | 1,3200 | 1,3200 | 1,1150 | 1,1500 | 1,1500 | 81.100 |
14 may 2024 | 1,1800 | 1,3100 | 1,1800 | 1,2900 | 1,2900 | 49.400 |
13 may 2024 | 1,2600 | 1,2600 | 1,1800 | 1,2100 | 1,2100 | 35.400 |
10 may 2024 | 1,2900 | 1,3800 | 1,1930 | 1,2600 | 1,2600 | 89.400 |
09 may 2024 | 1,3080 | 1,4000 | 1,3000 | 1,3100 | 1,3100 | 15.100 |
08 may 2024 | 1,3900 | 1,5500 | 1,3000 | 1,3100 | 1,3100 | 78.000 |
07 may 2024 | 1,3700 | 1,4400 | 1,3000 | 1,3700 | 1,3700 | 12.900 |
06 may 2024 | 1,5000 | 1,5400 | 1,3800 | 1,3800 | 1,3800 | 34.400 |
03 may 2024 | 1,4950 | 1,5900 | 1,4600 | 1,4600 | 1,4600 | 32.600 |
02 may 2024 | 1,4500 | 1,5460 | 1,3700 | 1,5200 | 1,5200 | 41.700 |
01 may 2024 | 1,3400 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 6100 |
30 abr 2024 | 1,3700 | 1,4100 | 1,3300 | 1,3650 | 1,3650 | 9100 |
29 abr 2024 | 1,3500 | 1,4400 | 1,3410 | 1,3700 | 1,3700 | 20.200 |
26 abr 2024 | 1,2700 | 1,4400 | 1,2700 | 1,3700 | 1,3700 | 39.600 |
25 abr 2024 | 1,3000 | 1,3500 | 1,2700 | 1,2900 | 1,2900 | 23.100 |
24 abr 2024 | 1,5200 | 1,5400 | 1,3000 | 1,3200 | 1,3200 | 37.500 |
23 abr 2024 | 1,3800 | 1,5240 | 1,2900 | 1,4900 | 1,4900 | 70.700 |
22 abr 2024 | 1,2200 | 1,6000 | 1,2200 | 1,4100 | 1,4100 | 322.200 |
19 abr 2024 | 2,1300 | 2,2000 | 2,0100 | 2,0100 | 2,0100 | 34.000 |
18 abr 2024 | 2,1000 | 2,2100 | 2,0400 | 2,1120 | 2,1120 | 29.900 |
17 abr 2024 | 2,0510 | 2,2100 | 2,0000 | 2,1300 | 2,1300 | 21.500 |
16 abr 2024 | 2,1400 | 2,2400 | 2,0400 | 2,0400 | 2,0400 | 25.700 |
15 abr 2024 | 2,2400 | 2,3500 | 2,1600 | 2,1800 | 2,1800 | 10.000 |
12 abr 2024 | 2,2200 | 2,3000 | 2,1800 | 2,1900 | 2,1900 | 16.900 |
11 abr 2024 | 2,3540 | 2,3540 | 2,0800 | 2,2300 | 2,2300 | 34.500 |
10 abr 2024 | 2,4600 | 2,4600 | 2,2200 | 2,2800 | 2,2800 | 35.100 |
09 abr 2024 | 2,5200 | 2,5600 | 2,3800 | 2,4400 | 2,4400 | 17.700 |
08 abr 2024 | 2,4900 | 2,6100 | 2,4700 | 2,5600 | 2,5600 | 16.200 |
05 abr 2024 | 2,6100 | 2,6400 | 2,4850 | 2,5200 | 2,5200 | 30.000 |
04 abr 2024 | 2,5500 | 2,9000 | 2,4100 | 2,6400 | 2,6400 | 122.300 |
03 abr 2024 | 2,2450 | 2,5600 | 2,2450 | 2,5600 | 2,5600 | 45.500 |
02 abr 2024 | 2,3900 | 2,3900 | 2,2200 | 2,2900 | 2,2900 | 26.600 |
01 abr 2024 | 2,4400 | 2,4500 | 2,3100 | 2,3600 | 2,3600 | 39.600 |
28 mar 2024 | 2,4700 | 2,5280 | 2,4200 | 2,4900 | 2,4900 | 21.300 |
27 mar 2024 | 2,3000 | 2,5600 | 2,2200 | 2,5000 | 2,5000 | 51.700 |
26 mar 2024 | 2,2500 | 2,4100 | 2,2500 | 2,3200 | 2,3200 | 32.800 |
25 mar 2024 | 2,2800 | 2,3690 | 2,2100 | 2,2500 | 2,2500 | 8400 |
22 mar 2024 | 2,3200 | 2,4150 | 2,0500 | 2,3500 | 2,3500 | 25.900 |
21 mar 2024 | 2,2120 | 2,3400 | 2,2000 | 2,3200 | 2,3200 | 14.600 |
20 mar 2024 | 2,1100 | 2,3500 | 2,0500 | 2,3400 | 2,3400 | 12.500 |
19 mar 2024 | 2,2000 | 2,2900 | 2,0700 | 2,1300 | 2,1300 | 24.800 |
18 mar 2024 | 2,0700 | 2,2100 | 2,0700 | 2,1800 | 2,1800 | 45.800 |
15 mar 2024 | 2,2000 | 2,3600 | 1,9600 | 2,2600 | 2,2600 | 40.700 |
14 mar 2024 | 2,0700 | 2,3140 | 1,8900 | 2,0400 | 2,0400 | 50.400 |
13 mar 2024 | 2,1200 | 2,4400 | 2,0200 | 2,0900 | 2,0900 | 74.600 |
12 mar 2024 | 2,2300 | 2,2430 | 2,0800 | 2,1800 | 2,1800 | 28.700 |
11 mar 2024 | 2,3000 | 2,3800 | 2,1500 | 2,2400 | 2,2400 | 25.300 |
08 mar 2024 | 2,5500 | 2,5500 | 2,2500 | 2,3500 | 2,3500 | 45.600 |
07 mar 2024 | 2,4300 | 2,4300 | 2,2200 | 2,2600 | 2,2600 | 28.300 |
06 mar 2024 | 2,5700 | 2,6800 | 2,1600 | 2,2900 | 2,2900 | 107.200 |
05 mar 2024 | 2,8300 | 2,9250 | 2,5200 | 2,6000 | 2,6000 | 60.900 |
04 mar 2024 | 3,0000 | 3,2400 | 2,8300 | 2,8300 | 2,8300 | 52.200 |
01 mar 2024 | 3,1800 | 3,3300 | 3,0000 | 3,1700 | 3,1700 | 93.800 |
29 feb 2024 | 2,7900 | 3,1000 | 2,7560 | 2,9700 | 2,9700 | 70.900 |
28 feb 2024 | 2,4200 | 2,8200 | 2,3360 | 2,7600 | 2,7600 | 109.800 |
27 feb 2024 | 2,4200 | 2,4800 | 2,2800 | 2,3900 | 2,3900 | 57.400 |
26 feb 2024 | 2,4200 | 2,5900 | 2,2600 | 2,3400 | 2,3400 | 45.200 |
23 feb 2024 | 2,4500 | 2,5920 | 2,3000 | 2,4200 | 2,4200 | 99.900 |
22 feb 2024 | 2,2800 | 2,6000 | 2,1700 | 2,4500 | 2,4500 | 75.200 |
21 feb 2024 | 2,4700 | 2,4700 | 2,0600 | 2,2700 | 2,2700 | 53.900 |
20 feb 2024 | 3,0500 | 3,0500 | 2,3300 | 2,4800 | 2,4800 | 54.700 |
16 feb 2024 | 2,2900 | 3,4900 | 2,0400 | 2,5600 | 2,5600 | 427.100 |
15 feb 2024 | 1,9400 | 2,9500 | 1,9300 | 2,7000 | 2,7000 | 625.300 |
14 feb 2024 | 1,8200 | 2,0700 | 1,8200 | 1,9800 | 1,9800 | 148.400 |
13 feb 2024 | 1,5300 | 2,2700 | 1,5300 | 1,8200 | 1,8200 | 471.500 |
12 feb 2024 | 1,5600 | 1,5850 | 1,5000 | 1,5200 | 1,5200 | 44.000 |
09 feb 2024 | 1,5000 | 1,6100 | 1,4900 | 1,5200 | 1,5200 | 49.800 |
08 feb 2024 | 1,5600 | 1,6100 | 1,5110 | 1,5110 | 1,5110 | 110.200 |
07 feb 2024 | 1,5900 | 1,5900 | 1,5140 | 1,5600 | 1,5600 | 36.100 |
06 feb 2024 | 1,6800 | 1,7000 | 1,5000 | 1,5800 | 1,5800 | 143.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |