Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 1,4500 | 1,4850 | 1,4300 | 1,4850 | 1,4850 | 4393 |
25 jul 2024 | 1,4700 | 1,4700 | 1,4500 | 1,4500 | 1,4500 | 2425 |
24 jul 2024 | 1,4300 | 1,4800 | 1,4300 | 1,4400 | 1,4400 | 8689 |
23 jul 2024 | 1,4900 | 1,4900 | 1,4400 | 1,4400 | 1,4400 | 5671 |
22 jul 2024 | 1,4250 | 1,4900 | 1,4200 | 1,4800 | 1,4800 | 30.388 |
19 jul 2024 | 1,4900 | 1,5000 | 1,4200 | 1,4200 | 1,4200 | 46.004 |
18 jul 2024 | 1,3850 | 1,4300 | 1,3850 | 1,4300 | 1,4300 | 12.776 |
17 jul 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | 1351 |
16 jul 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 8427 |
15 jul 2024 | 1,3900 | 1,4150 | 1,3600 | 1,3600 | 1,3600 | 20.145 |
12 jul 2024 | 1,4200 | 1,4200 | 1,3750 | 1,3750 | 1,3750 | 35.030 |
11 jul 2024 | 1,4400 | 1,4600 | 1,4100 | 1,4100 | 1,4100 | 25.043 |
10 jul 2024 | 1,5350 | 1,5350 | 1,4300 | 1,4400 | 1,4400 | 19.152 |
09 jul 2024 | 1,4650 | 1,5400 | 1,4500 | 1,4700 | 1,4700 | 36.839 |
08 jul 2024 | 1,5000 | 1,5000 | 1,3800 | 1,4500 | 1,4500 | 49.717 |
05 jul 2024 | 1,4600 | 1,6900 | 1,4600 | 1,4800 | 1,4800 | 229.779 |
04 jul 2024 | 1,4700 | 1,4700 | 1,4050 | 1,4500 | 1,4500 | 24.384 |
03 jul 2024 | 1,4650 | 1,4700 | 1,3800 | 1,4700 | 1,4700 | 39.544 |
02 jul 2024 | 1,4000 | 1,4700 | 1,3800 | 1,4300 | 1,4300 | 24.975 |
01 jul 2024 | 1,5100 | 1,5350 | 1,3750 | 1,4050 | 1,4050 | 30.697 |
28 jun 2024 | 1,4850 | 1,5950 | 1,4500 | 1,4600 | 1,4600 | 68.203 |
27 jun 2024 | 1,5500 | 1,5500 | 1,4100 | 1,4150 | 1,4150 | 34.412 |
26 jun 2024 | 1,5250 | 1,5350 | 1,4450 | 1,4700 | 1,4700 | 36.185 |
25 jun 2024 | 1,6050 | 1,6100 | 1,5050 | 1,5300 | 1,5300 | 40.584 |
24 jun 2024 | 1,5800 | 1,6800 | 1,5650 | 1,5750 | 1,5750 | 79.479 |
21 jun 2024 | 1,4800 | 1,5900 | 1,4800 | 1,5300 | 1,5300 | 17.616 |
20 jun 2024 | 1,6000 | 1,6800 | 1,4900 | 1,5000 | 1,5000 | 105.115 |
19 jun 2024 | 1,4550 | 1,5900 | 1,3700 | 1,5750 | 1,5750 | 61.844 |
18 jun 2024 | 1,4500 | 1,6000 | 1,4500 | 1,4600 | 1,4600 | 33.743 |
17 jun 2024 | 1,5450 | 1,6000 | 1,4550 | 1,5250 | 1,5250 | 29.798 |
14 jun 2024 | 1,4900 | 1,6500 | 1,4400 | 1,5400 | 1,5400 | 116.026 |
13 jun 2024 | 1,3650 | 1,5900 | 1,3650 | 1,5400 | 1,5400 | 149.275 |
12 jun 2024 | 1,3500 | 1,4000 | 1,3000 | 1,3500 | 1,3500 | 30.708 |
11 jun 2024 | 1,3150 | 1,3600 | 1,2600 | 1,3400 | 1,3400 | 12.091 |
10 jun 2024 | 1,4350 | 1,4350 | 1,2200 | 1,3100 | 1,3100 | 62.078 |
07 jun 2024 | 1,4500 | 1,6400 | 1,3750 | 1,3750 | 1,3750 | 184.697 |
06 jun 2024 | 1,4000 | 1,4200 | 1,3600 | 1,3700 | 1,3700 | 8616 |
05 jun 2024 | 1,5300 | 1,5350 | 1,4000 | 1,4100 | 1,4100 | 22.566 |
04 jun 2024 | 1,6150 | 1,6150 | 1,4750 | 1,5050 | 1,5050 | 30.704 |
03 jun 2024 | 1,4150 | 1,6500 | 1,4150 | 1,5900 | 1,5900 | 127.422 |
31 may 2024 | 1,6150 | 1,6900 | 1,3900 | 1,3900 | 1,3900 | 108.017 |
30 may 2024 | 1,5400 | 1,7200 | 1,5000 | 1,5700 | 1,5700 | 215.469 |
29 may 2024 | 1,1600 | 1,5000 | 1,1250 | 1,5000 | 1,5000 | 130.128 |
28 may 2024 | 1,1400 | 1,2300 | 1,1300 | 1,1700 | 1,1700 | 22.715 |
27 may 2024 | 1,1750 | 1,3000 | 1,1700 | 1,1700 | 1,1700 | 49.732 |
24 may 2024 | 1,1800 | 1,1800 | 1,0800 | 1,1400 | 1,1400 | 28.052 |
23 may 2024 | 1,1800 | 1,1800 | 1,1250 | 1,1800 | 1,1800 | 14.669 |
22 may 2024 | 1,3000 | 1,3150 | 1,1800 | 1,2000 | 1,2000 | 39.195 |
21 may 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2950 | 1,2950 | 14.107 |
20 may 2024 | 1,3300 | 1,3450 | 1,3300 | 1,3450 | 1,3450 | 13.631 |
17 may 2024 | 1,4700 | 1,4700 | 1,3000 | 1,3450 | 1,3450 | 88.782 |
16 may 2024 | 1,4050 | 1,4850 | 1,4000 | 1,4800 | 1,4800 | 21.381 |
15 may 2024 | 1,4300 | 1,5000 | 1,4000 | 1,4000 | 1,4000 | 27.419 |
14 may 2024 | 1,4950 | 1,5200 | 1,4000 | 1,4750 | 1,4750 | 66.480 |
13 may 2024 | 1,4800 | 1,5000 | 1,3800 | 1,4250 | 1,4250 | 167.788 |
10 may 2024 | 1,3000 | 1,5450 | 1,0300 | 1,3550 | 1,3550 | 429.672 |
09 may 2024 | 1,7000 | 1,7350 | 1,2600 | 1,2600 | 1,2600 | 207.453 |
08 may 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 5701 |
07 may 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
06 may 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
03 may 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
02 may 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
30 abr 2024 | 2,5300 | 2,5700 | 2,5000 | 2,5700 | 2,5700 | 19.120 |
29 abr 2024 | 2,4500 | 2,6400 | 2,4500 | 2,5300 | 2,5300 | 11.053 |
26 abr 2024 | 2,3600 | 2,5800 | 2,3600 | 2,5800 | 2,5800 | 5763 |
25 abr 2024 | 2,7800 | 2,7800 | 2,3500 | 2,3500 | 2,3500 | 18.836 |
24 abr 2024 | 2,9200 | 2,9300 | 2,6600 | 2,6600 | 2,6600 | 37.792 |
23 abr 2024 | 2,9500 | 2,9500 | 2,9000 | 2,9200 | 2,9200 | 5500 |
22 abr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 1790 |
19 abr 2024 | 3,0100 | 3,1000 | 2,9600 | 3,0000 | 3,0000 | 7213 |
18 abr 2024 | 3,1500 | 3,1700 | 3,0000 | 3,0000 | 3,0000 | 9761 |
17 abr 2024 | 3,1500 | 3,1800 | 2,9500 | 3,1800 | 3,1800 | 20.160 |
16 abr 2024 | 3,1000 | 3,2000 | 3,0000 | 3,0000 | 3,0000 | 10.695 |
15 abr 2024 | 3,0000 | 3,2000 | 3,0000 | 3,2000 | 3,2000 | 5115 |
12 abr 2024 | 3,0800 | 3,2000 | 2,9500 | 3,0500 | 3,0500 | 9060 |
11 abr 2024 | 3,0000 | 3,0400 | 2,9500 | 3,0000 | 3,0000 | 5512 |
10 abr 2024 | 3,2000 | 3,2200 | 3,0000 | 3,0000 | 3,0000 | 5072 |
09 abr 2024 | 3,1000 | 3,1700 | 3,0800 | 3,1700 | 3,1700 | 12.096 |
08 abr 2024 | 2,8900 | 3,0700 | 2,7500 | 3,0700 | 3,0700 | 13.693 |
05 abr 2024 | 2,8000 | 2,8100 | 2,7800 | 2,8100 | 2,8100 | 3850 |
04 abr 2024 | 2,9000 | 2,9000 | 2,7000 | 2,9000 | 2,9000 | 16.485 |
03 abr 2024 | 2,8000 | 2,9000 | 2,6500 | 2,9000 | 2,9000 | 28.868 |
02 abr 2024 | 2,6600 | 2,8000 | 2,6000 | 2,8000 | 2,8000 | 14.393 |
28 mar 2024 | 2,7500 | 2,7500 | 2,6600 | 2,7500 | 2,7500 | 158 |
27 mar 2024 | 2,6200 | 2,7500 | 2,6200 | 2,7500 | 2,7500 | 9587 |
26 mar 2024 | 2,5000 | 2,6500 | 2,5000 | 2,5100 | 2,5100 | 8151 |
25 mar 2024 | 2,5200 | 2,5200 | 2,4500 | 2,5000 | 2,5000 | 6033 |
22 mar 2024 | 2,4700 | 2,5200 | 2,4700 | 2,5200 | 2,5200 | 3593 |
21 mar 2024 | 2,6200 | 2,6500 | 2,4600 | 2,4700 | 2,4700 | 12.305 |
20 mar 2024 | 2,6800 | 2,6800 | 2,6000 | 2,6800 | 2,6800 | 1927 |
19 mar 2024 | 2,6300 | 2,6900 | 2,6300 | 2,6900 | 2,6900 | 8450 |
18 mar 2024 | 2,5700 | 2,6000 | 2,5700 | 2,6000 | 2,6000 | 1977 |
15 mar 2024 | 2,5100 | 2,5100 | 2,4800 | 2,5000 | 2,5000 | 14.063 |
14 mar 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 666 |
13 mar 2024 | 2,5000 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 5759 |
12 mar 2024 | 2,5000 | 2,5900 | 2,5000 | 2,5300 | 2,5300 | 2420 |
11 mar 2024 | 2,5800 | 2,5900 | 2,4600 | 2,5900 | 2,5900 | 2503 |
08 mar 2024 | 2,7000 | 2,7000 | 2,4700 | 2,4900 | 2,4900 | 15.881 |
07 mar 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 1800 |
06 mar 2024 | 2,6900 | 2,7600 | 2,6600 | 2,6600 | 2,6600 | 5200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |