Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 1,8900 | 1,9510 | 1,8800 | 1,9200 | 1,9200 | 42.400 |
08 may 2024 | 1,8000 | 1,9300 | 1,8000 | 1,9100 | 1,9100 | 98.900 |
07 may 2024 | 1,6900 | 1,8200 | 1,6750 | 1,8100 | 1,8100 | 81.500 |
06 may 2024 | 1,7400 | 1,7400 | 1,6400 | 1,6400 | 1,6400 | 52.200 |
03 may 2024 | 1,6920 | 1,8000 | 1,5600 | 1,7000 | 1,7000 | 183.700 |
02 may 2024 | 1,8300 | 1,9400 | 1,5140 | 1,7700 | 1,7700 | 90.000 |
01 may 2024 | 1,8000 | 1,9500 | 1,7740 | 1,8700 | 1,8700 | 125.700 |
30 abr 2024 | 1,7400 | 1,9300 | 1,7400 | 1,7700 | 1,7700 | 163.900 |
29 abr 2024 | 1,6500 | 1,9000 | 1,6000 | 1,7700 | 1,7700 | 106.200 |
26 abr 2024 | 1,6500 | 1,7700 | 1,5500 | 1,6900 | 1,6900 | 223.600 |
25 abr 2024 | 1,4200 | 1,6600 | 1,4200 | 1,6400 | 1,6400 | 233.000 |
24 abr 2024 | 1,3200 | 1,4900 | 1,2800 | 1,4400 | 1,4400 | 164.600 |
23 abr 2024 | 1,2200 | 1,3300 | 1,1800 | 1,3200 | 1,3200 | 133.200 |
22 abr 2024 | 1,1700 | 1,2600 | 1,1600 | 1,2200 | 1,2200 | 172.900 |
19 abr 2024 | 1,1600 | 1,2300 | 1,1200 | 1,1900 | 1,1900 | 111.600 |
18 abr 2024 | 1,1200 | 1,3300 | 1,1100 | 1,1800 | 1,1800 | 228.200 |
17 abr 2024 | 1,1200 | 1,1800 | 1,1000 | 1,1200 | 1,1200 | 300.000 |
16 abr 2024 | 1,0900 | 1,1600 | 1,0450 | 1,1200 | 1,1200 | 101.400 |
15 abr 2024 | 1,0500 | 1,1000 | 1,0450 | 1,1000 | 1,1000 | 118.100 |
12 abr 2024 | 1,1100 | 1,1100 | 1,0400 | 1,0500 | 1,0500 | 102.200 |
11 abr 2024 | 1,0900 | 1,1200 | 1,0500 | 1,0900 | 1,0900 | 104.700 |
10 abr 2024 | 1,0800 | 1,1590 | 1,0500 | 1,1100 | 1,1100 | 105.900 |
09 abr 2024 | 1,0800 | 1,1400 | 1,0000 | 1,0750 | 1,0750 | 87.400 |
08 abr 2024 | 1,0500 | 1,1350 | 1,0450 | 1,0810 | 1,0810 | 100.700 |
05 abr 2024 | 1,1300 | 1,1300 | 1,0400 | 1,0700 | 1,0700 | 104.400 |
04 abr 2024 | 1,1000 | 1,1200 | 1,0700 | 1,0900 | 1,0900 | 22.800 |
03 abr 2024 | 1,1700 | 1,1700 | 1,0300 | 1,0900 | 1,0900 | 55.400 |
02 abr 2024 | 1,1700 | 1,1800 | 1,1300 | 1,1700 | 1,1700 | 27.100 |
01 abr 2024 | 1,2200 | 1,2200 | 1,0600 | 1,2100 | 1,2100 | 78.400 |
28 mar 2024 | 1,0900 | 1,3500 | 1,0900 | 1,2300 | 1,2300 | 626.800 |
27 mar 2024 | 1,1700 | 1,2000 | 0,9900 | 1,0900 | 1,0900 | 573.100 |
26 mar 2024 | 1,0800 | 1,1800 | 1,0800 | 1,1100 | 1,1100 | 546.400 |
25 mar 2024 | 1,2300 | 1,2550 | 1,0500 | 1,1000 | 1,1000 | 555.100 |
22 mar 2024 | 1,3150 | 1,3500 | 1,2000 | 1,2300 | 1,2300 | 14.300 |
21 mar 2024 | 1,2900 | 1,3500 | 1,2900 | 1,2900 | 1,2900 | 3000 |
20 mar 2024 | 1,4000 | 1,4200 | 1,2500 | 1,3100 | 1,3100 | 22.000 |
19 mar 2024 | 1,4200 | 1,4950 | 1,3200 | 1,3200 | 1,3200 | 7500 |
18 mar 2024 | 1,2700 | 1,4600 | 1,2410 | 1,4100 | 1,4100 | 35.000 |
15 mar 2024 | 1,2900 | 1,2920 | 1,2000 | 1,2100 | 1,2100 | 26.500 |
14 mar 2024 | 1,3700 | 1,3900 | 1,3000 | 1,3300 | 1,3300 | 33.600 |
13 mar 2024 | 1,4500 | 1,4500 | 1,3200 | 1,4300 | 1,4300 | 27.300 |
12 mar 2024 | 1,3600 | 1,4700 | 1,3410 | 1,4500 | 1,4500 | 11.400 |
11 mar 2024 | 1,5300 | 1,5300 | 1,3500 | 1,4000 | 1,4000 | 61.900 |
08 mar 2024 | 1,5700 | 1,6300 | 1,5100 | 1,6200 | 1,6200 | 38.900 |
07 mar 2024 | 1,5300 | 1,5800 | 1,4500 | 1,5700 | 1,5700 | 40.400 |
06 mar 2024 | 1,6200 | 1,6200 | 1,5000 | 1,5300 | 1,5300 | 15.500 |
05 mar 2024 | 1,6200 | 1,6500 | 1,5680 | 1,6500 | 1,6500 | 38.200 |
04 mar 2024 | 1,6400 | 1,6780 | 1,5000 | 1,5400 | 1,5400 | 205.400 |
01 mar 2024 | 1,6600 | 1,7000 | 1,6000 | 1,6800 | 1,6800 | 15.400 |
29 feb 2024 | 1,6400 | 1,6400 | 1,5050 | 1,5900 | 1,5900 | 18.900 |
28 feb 2024 | 1,8000 | 1,8000 | 1,5600 | 1,6400 | 1,6400 | 35.400 |
27 feb 2024 | 1,7350 | 1,7500 | 1,6500 | 1,7500 | 1,7500 | 9500 |
26 feb 2024 | 1,6400 | 1,8000 | 1,6400 | 1,7500 | 1,7500 | 64.800 |
23 feb 2024 | 1,7500 | 1,7750 | 1,6300 | 1,6900 | 1,6900 | 79.800 |
22 feb 2024 | 1,7820 | 1,7900 | 1,7300 | 1,7900 | 1,7900 | 16.200 |
21 feb 2024 | 1,8800 | 1,9500 | 1,7000 | 1,7000 | 1,7000 | 41.100 |
20 feb 2024 | 1,8600 | 1,9700 | 1,8250 | 1,9200 | 1,9200 | 360.300 |
16 feb 2024 | 1,9000 | 1,9600 | 1,7000 | 1,8500 | 1,8500 | 487.300 |
15 feb 2024 | 1,8200 | 2,0000 | 1,7600 | 1,8600 | 1,8600 | 480.100 |
14 feb 2024 | 1,5600 | 1,8320 | 1,5500 | 1,7300 | 1,7300 | 535.000 |
13 feb 2024 | 1,9000 | 1,9000 | 1,7500 | 1,7500 | 1,7500 | 21.800 |
12 feb 2024 | 1,8000 | 1,9200 | 1,7200 | 1,8500 | 1,8500 | 299.300 |
09 feb 2024 | 1,9500 | 1,9600 | 1,6900 | 1,8000 | 1,8000 | 248.800 |
08 feb 2024 | 2,0260 | 2,0400 | 1,6900 | 1,9100 | 1,9100 | 381.500 |
07 feb 2024 | 2,0000 | 2,1250 | 1,8800 | 1,9800 | 1,9800 | 351.800 |
06 feb 2024 | 2,0200 | 2,1400 | 1,8700 | 2,0400 | 2,0400 | 710.800 |
05 feb 2024 | 2,0100 | 2,0750 | 1,9300 | 2,0200 | 2,0200 | 902.400 |
02 feb 2024 | 2,0100 | 2,0900 | 1,8200 | 2,0100 | 2,0100 | 236.800 |
01 feb 2024 | 2,0300 | 2,1300 | 1,9200 | 2,0100 | 2,0100 | 2.382.100 |
31 ene 2024 | 1,9300 | 2,1800 | 1,8550 | 1,9500 | 1,9500 | 679.400 |
30 ene 2024 | 2,1000 | 2,3500 | 1,9400 | 2,0400 | 2,0400 | 386.700 |
29 ene 2024 | 2,2650 | 2,3170 | 2,0400 | 2,1000 | 2,1000 | 413.100 |
26 ene 2024 | 2,4000 | 2,5500 | 2,3500 | 2,3800 | 2,3800 | 368.700 |
25 ene 2024 | 2,7000 | 2,7100 | 2,1500 | 2,1500 | 2,1500 | 396.200 |
24 ene 2024 | 2,8000 | 2,9250 | 2,6300 | 2,7300 | 2,7300 | 476.400 |
23 ene 2024 | 2,9100 | 2,9700 | 2,7100 | 2,8100 | 2,8100 | 450.500 |
22 ene 2024 | 3,0800 | 3,1750 | 2,1400 | 2,9100 | 2,9100 | 744.600 |
19 ene 2024 | 3,0000 | 3,4400 | 2,9500 | 3,3000 | 3,3000 | 727.200 |
18 ene 2024 | 3,1100 | 3,1500 | 2,8900 | 3,0000 | 3,0000 | 535.400 |
17 ene 2024 | 2,8800 | 3,2400 | 2,8800 | 3,1600 | 3,1600 | 451.700 |
16 ene 2024 | 3,1000 | 3,1000 | 2,8000 | 2,9100 | 2,9100 | 561.100 |
12 ene 2024 | 2,9700 | 3,3000 | 2,9500 | 3,0500 | 3,0500 | 496.800 |
11 ene 2024 | 2,9900 | 3,0600 | 2,8300 | 2,9100 | 2,9100 | 317.400 |
10 ene 2024 | 3,0200 | 3,3000 | 2,6900 | 2,9900 | 2,9900 | 670.300 |
09 ene 2024 | 3,0300 | 3,1700 | 2,8900 | 2,9400 | 2,9400 | 669.400 |
08 ene 2024 | 2,7300 | 3,3910 | 2,6710 | 3,0100 | 3,0100 | 922.900 |
05 ene 2024 | 2,4900 | 2,8500 | 2,4500 | 2,6700 | 2,6700 | 770.600 |
04 ene 2024 | 3,2800 | 3,5000 | 1,1400 | 2,4700 | 2,4700 | 4.530.100 |
03 ene 2024 | 2,4550 | 3,4200 | 2,4310 | 3,3700 | 3,3700 | 2.847.000 |
02 ene 2024 | 1,7600 | 2,1700 | 1,6600 | 2,1700 | 2,1700 | 1.275.300 |
29 dic 2023 | 1,6000 | 1,8300 | 1,5990 | 1,6800 | 1,6800 | 845.900 |
28 dic 2023 | 1,4000 | 1,5800 | 1,3600 | 1,5700 | 1,5700 | 741.600 |
27 dic 2023 | 1,3000 | 1,3790 | 1,2800 | 1,3500 | 1,3500 | 181.300 |
26 dic 2023 | 1,1700 | 1,3100 | 1,1700 | 1,2800 | 1,2800 | 186.900 |
22 dic 2023 | 1,1500 | 1,2200 | 1,1000 | 1,1900 | 1,1900 | 150.300 |
21 dic 2023 | 1,0700 | 1,1900 | 1,0500 | 1,1200 | 1,1200 | 289.500 |
20 dic 2023 | 1,2900 | 1,2900 | 1,0000 | 1,0300 | 1,0300 | 276.000 |
19 dic 2023 | 1,0500 | 1,3800 | 1,0200 | 1,2800 | 1,2800 | 998.900 |
18 dic 2023 | 1,0400 | 1,1700 | 0,9000 | 1,0700 | 1,0700 | 1.336.900 |
15 dic 2023 | 1,2400 | 1,2400 | 0,9210 | 1,1000 | 1,1000 | 10.289.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |