Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 1,6000 | 1,6000 | 1,3900 | 1,4100 | 1,4100 | 26.500 |
16 may 2024 | 1,4500 | 1,6000 | 1,3800 | 1,5400 | 1,5400 | 41.100 |
15 may 2024 | 1,3400 | 1,4990 | 1,2800 | 1,4900 | 1,4900 | 79.400 |
14 may 2024 | 1,3200 | 1,4050 | 1,2200 | 1,2700 | 1,2700 | 34.000 |
13 may 2024 | 1,3000 | 1,4800 | 1,3000 | 1,3400 | 1,3400 | 32.300 |
10 may 2024 | 1,1000 | 1,3700 | 1,1000 | 1,2900 | 1,2900 | 134.200 |
09 may 2024 | 1,1200 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 7300 |
08 may 2024 | 1,0900 | 1,1400 | 1,0700 | 1,1300 | 1,1300 | 23.700 |
07 may 2024 | 1,1350 | 1,1350 | 1,0700 | 1,0900 | 1,0900 | 10.800 |
06 may 2024 | 1,1400 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 8800 |
03 may 2024 | 1,1800 | 1,2610 | 1,1000 | 1,1200 | 1,1200 | 20.300 |
02 may 2024 | 1,1600 | 1,1600 | 1,0500 | 1,1200 | 1,1200 | 26.100 |
01 may 2024 | 1,1700 | 1,2100 | 1,1400 | 1,1590 | 1,1590 | 55.100 |
30 abr 2024 | 1,2800 | 1,3900 | 1,1800 | 1,2000 | 1,2000 | 56.400 |
29 abr 2024 | 1,3300 | 1,5600 | 1,2500 | 1,2800 | 1,2800 | 44.200 |
26 abr 2024 | 1,3500 | 1,3740 | 1,2810 | 1,3400 | 1,3400 | 53.800 |
25 abr 2024 | 1,3700 | 1,4900 | 1,2800 | 1,2900 | 1,2900 | 159.200 |
24 abr 2024 | 1,3720 | 1,6000 | 1,3720 | 1,4100 | 1,4100 | 254.100 |
23 abr 2024 | 1,3900 | 1,4800 | 1,2700 | 1,3400 | 1,3400 | 65.400 |
22 abr 2024 | 1,3100 | 1,5200 | 1,1900 | 1,3300 | 1,3300 | 234.500 |
19 abr 2024 | 1,3940 | 1,7300 | 1,2900 | 1,3500 | 1,3500 | 540.800 |
18 abr 2024 | 1,3800 | 1,4650 | 1,2500 | 1,3100 | 1,3100 | 39.700 |
17 abr 2024 | 1,6900 | 1,6900 | 1,3000 | 1,3900 | 1,3900 | 130.100 |
16 abr 2024 | 1,9700 | 2,0210 | 1,6000 | 1,6900 | 1,6900 | 197.200 |
15 abr 2024 | 2,0200 | 2,6600 | 1,3800 | 2,0300 | 2,0300 | 1.234.500 |
12 abr 2024 | 1,8000 | 2,7600 | 1,6500 | 2,1000 | 2,1000 | 1.107.400 |
11 abr 2024 | 1,8000 | 1,8700 | 1,7300 | 1,8490 | 1,8490 | 6900 |
10 abr 2024 | 1,7100 | 1,9000 | 1,7100 | 1,8250 | 1,8250 | 7000 |
09 abr 2024 | 1,7150 | 1,7800 | 1,6700 | 1,6900 | 1,6900 | 2500 |
08 abr 2024 | 1,6800 | 1,8400 | 1,6500 | 1,6800 | 1,6800 | 23.400 |
05 abr 2024 | 1,7310 | 1,7310 | 1,6000 | 1,6500 | 1,6500 | 21.100 |
04 abr 2024 | 1,7300 | 1,7500 | 1,6400 | 1,6600 | 1,6600 | 15.000 |
03 abr 2024 | 1,7500 | 1,8000 | 1,5000 | 1,7200 | 1,7200 | 40.100 |
02 abr 2024 | 1,8250 | 2,0000 | 1,6100 | 1,7000 | 1,7000 | 87.600 |
01 abr 2024 | 1,4500 | 2,0100 | 1,4500 | 1,8760 | 1,8760 | 199.500 |
28 mar 2024 | 1,5000 | 1,5000 | 1,3700 | 1,3700 | 1,3700 | 6300 |
27 mar 2024 | 1,4400 | 1,4800 | 1,4100 | 1,4100 | 1,4100 | 4200 |
26 mar 2024 | 1,4300 | 1,5100 | 1,4100 | 1,4800 | 1,4800 | 13.100 |
25 mar 2024 | 1,4400 | 1,4800 | 1,3700 | 1,4400 | 1,4400 | 10.800 |
22 mar 2024 | 1,4200 | 1,4500 | 1,3900 | 1,4300 | 1,4300 | 4900 |
21 mar 2024 | 1,5100 | 1,5500 | 1,3600 | 1,4200 | 1,4200 | 14.100 |
20 mar 2024 | 1,5100 | 1,6600 | 1,3700 | 1,4300 | 1,4300 | 23.100 |
19 mar 2024 | 1,5000 | 1,6900 | 1,4400 | 1,5100 | 1,5100 | 36.600 |
18 mar 2024 | 1,7800 | 1,7800 | 1,4900 | 1,4900 | 1,4900 | 82.600 |
15 mar 2024 | 2,0400 | 2,0500 | 1,5600 | 1,5600 | 1,5600 | 117.900 |
14 mar 2024 | 2,3400 | 2,4900 | 2,0100 | 2,0700 | 2,0700 | 42.800 |
13 mar 2024 | 2,1110 | 2,7000 | 2,0600 | 2,5300 | 2,5300 | 253.600 |
12 mar 2024 | 2,0000 | 2,4000 | 1,8700 | 2,1800 | 2,1800 | 113.500 |
11 mar 2024 | 2,0000 | 2,0800 | 1,9400 | 2,0000 | 2,0000 | 4600 |
08 mar 2024 | 1,9990 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 4400 |
07 mar 2024 | 1,9000 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 5300 |
06 mar 2024 | 2,0000 | 2,1600 | 1,8600 | 1,8700 | 1,8700 | 45.800 |
05 mar 2024 | 1,8700 | 2,4000 | 1,8700 | 2,0000 | 2,0000 | 49.500 |
04 mar 2024 | 1,8550 | 1,9900 | 1,8000 | 1,9900 | 1,9900 | 2800 |
01 mar 2024 | 1,9100 | 1,9900 | 1,9100 | 1,9900 | 1,9900 | 1800 |
29 feb 2024 | 2,0200 | 2,0400 | 1,9000 | 1,9900 | 1,9900 | 2700 |
28 feb 2024 | 1,9000 | 1,9900 | 1,8140 | 1,9900 | 1,9900 | 1600 |
27 feb 2024 | 2,1700 | 2,2100 | 2,0000 | 2,0000 | 2,0000 | 11.400 |
26 feb 2024 | 1,9700 | 2,0000 | 1,9000 | 1,9900 | 1,9900 | 2700 |
23 feb 2024 | 2,0400 | 2,1850 | 1,8600 | 1,9100 | 1,9100 | 18.300 |
22 feb 2024 | 2,2600 | 2,4000 | 1,8300 | 1,9870 | 1,9870 | 19.700 |
21 feb 2024 | 2,4450 | 2,8950 | 2,0900 | 2,2600 | 2,2600 | 25.900 |
20 feb 2024 | 2,4900 | 2,4900 | 2,2200 | 2,4600 | 2,4600 | 1900 |
16 feb 2024 | 2,7900 | 2,7900 | 2,4100 | 2,4200 | 2,4200 | 9500 |
15 feb 2024 | 2,7000 | 2,7900 | 2,6000 | 2,6000 | 2,6000 | 1800 |
14 feb 2024 | 2,9400 | 2,9500 | 2,7500 | 2,7500 | 2,7500 | 2500 |
13 feb 2024 | 2,7700 | 2,9560 | 2,7700 | 2,8700 | 2,8700 | 1600 |
12 feb 2024 | 2,8000 | 2,8900 | 2,7700 | 2,7700 | 2,7700 | 1600 |
09 feb 2024 | 2,8000 | 2,8000 | 2,7900 | 2,7900 | 2,7900 | 1200 |
08 feb 2024 | 2,7800 | 2,9460 | 2,7700 | 2,9460 | 2,9460 | 800 |
07 feb 2024 | 2,7700 | 2,8920 | 2,7700 | 2,8400 | 2,8400 | 1800 |
06 feb 2024 | 2,7700 | 2,8000 | 2,7700 | 2,8000 | 2,8000 | 1800 |
05 feb 2024 | 2,7940 | 2,8950 | 2,7800 | 2,7940 | 2,7940 | 1300 |
02 feb 2024 | 2,8120 | 2,9200 | 2,7150 | 2,8630 | 2,8630 | 2800 |
01 feb 2024 | 2,7600 | 2,9260 | 2,7600 | 2,8700 | 2,8700 | 1900 |
31 ene 2024 | 2,8600 | 3,0000 | 2,7000 | 2,8100 | 2,8100 | 6800 |
30 ene 2024 | 2,8900 | 3,0200 | 2,8500 | 2,8500 | 2,8500 | 7600 |
29 ene 2024 | 2,6900 | 3,0200 | 2,6900 | 2,8500 | 2,8500 | 14.500 |
26 ene 2024 | 2,6930 | 2,7400 | 2,6400 | 2,7400 | 2,7400 | 2200 |
25 ene 2024 | 2,6600 | 2,7700 | 2,6400 | 2,6800 | 2,6800 | 7500 |
24 ene 2024 | 2,9700 | 2,9700 | 2,6800 | 2,6800 | 2,6800 | 3800 |
23 ene 2024 | 2,9300 | 2,9900 | 2,9300 | 2,9800 | 2,9800 | 2300 |
22 ene 2024 | 3,2500 | 3,2500 | 3,0000 | 3,1000 | 3,1000 | 4400 |
19 ene 2024 | 3,4800 | 3,4800 | 3,2000 | 3,2000 | 3,2000 | 3100 |
18 ene 2024 | 3,1900 | 3,5720 | 3,1900 | 3,5000 | 3,5000 | 26.300 |
17 ene 2024 | 3,0500 | 3,3100 | 3,0100 | 3,2900 | 3,2900 | 4900 |
16 ene 2024 | 3,2500 | 3,2900 | 3,0500 | 3,1900 | 3,1900 | 7600 |
12 ene 2024 | 3,3500 | 3,3500 | 3,1800 | 3,1800 | 3,1800 | 1500 |
11 ene 2024 | 3,0300 | 3,4300 | 3,0300 | 3,3000 | 3,3000 | 20.400 |
10 ene 2024 | 3,0000 | 3,1800 | 3,0000 | 3,1100 | 3,1100 | 3500 |
09 ene 2024 | 3,2000 | 3,3000 | 3,0000 | 3,1600 | 3,1600 | 14.300 |
08 ene 2024 | 3,3800 | 3,5500 | 3,0700 | 3,3600 | 3,3600 | 42.800 |
05 ene 2024 | 3,0000 | 3,3700 | 2,8800 | 3,2100 | 3,2100 | 15.500 |
04 ene 2024 | 3,1400 | 3,4590 | 3,0600 | 3,0600 | 3,0600 | 11.000 |
03 ene 2024 | 3,2720 | 3,9000 | 2,8800 | 3,2000 | 3,2000 | 62.800 |
02 ene 2024 | 3,4300 | 3,5000 | 3,3000 | 3,4100 | 3,4100 | 7400 |
29 dic 2023 | 3,8500 | 3,9000 | 3,6400 | 3,6910 | 3,6910 | 12.900 |
28 dic 2023 | 3,7000 | 4,0200 | 3,7000 | 3,9730 | 3,9730 | 19.300 |
27 dic 2023 | 3,8600 | 4,1000 | 3,7100 | 3,8700 | 3,8700 | 44.700 |
26 dic 2023 | 4,4800 | 4,7200 | 3,7800 | 4,1600 | 4,1600 | 79.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |