Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 1,3200 | 1,3300 | 1,2900 | 1,3100 | 1,3100 | 27.487 |
03 may 2024 | 1,2600 | 1,2900 | 1,2200 | 1,2700 | 1,2700 | 55.100 |
02 may 2024 | 1,3400 | 1,3400 | 1,2600 | 1,2700 | 1,2700 | 34.000 |
01 may 2024 | 1,2500 | 1,3100 | 1,2200 | 1,3000 | 1,3000 | 45.600 |
30 abr 2024 | 1,2900 | 1,3400 | 1,2300 | 1,2500 | 1,2500 | 69.200 |
29 abr 2024 | 1,3300 | 1,3600 | 1,2000 | 1,2900 | 1,2900 | 78.800 |
26 abr 2024 | 1,2500 | 1,3200 | 1,2410 | 1,2700 | 1,2700 | 48.500 |
25 abr 2024 | 1,2000 | 1,2600 | 1,1800 | 1,2500 | 1,2500 | 32.500 |
24 abr 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2300 | 1,2300 | 45.700 |
23 abr 2024 | 1,2000 | 1,2900 | 1,2000 | 1,2200 | 1,2200 | 59.600 |
22 abr 2024 | 1,2700 | 1,2800 | 1,1900 | 1,2100 | 1,2100 | 86.300 |
19 abr 2024 | 1,2800 | 1,3230 | 1,2550 | 1,2700 | 1,2700 | 51.700 |
18 abr 2024 | 1,3100 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 69.600 |
17 abr 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3000 | 1,3000 | 56.100 |
16 abr 2024 | 1,2200 | 1,3100 | 1,2200 | 1,2800 | 1,2800 | 96.800 |
15 abr 2024 | 1,3800 | 1,3800 | 1,1900 | 1,2400 | 1,2400 | 207.500 |
12 abr 2024 | 1,4500 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 83.700 |
11 abr 2024 | 1,4500 | 1,4900 | 1,4100 | 1,4500 | 1,4500 | 73.600 |
10 abr 2024 | 1,4900 | 1,5300 | 1,4300 | 1,4600 | 1,4600 | 111.600 |
09 abr 2024 | 1,4500 | 1,5300 | 1,4500 | 1,4700 | 1,4700 | 120.800 |
08 abr 2024 | 1,4700 | 1,4850 | 1,4000 | 1,4200 | 1,4200 | 140.000 |
05 abr 2024 | 1,5300 | 1,5300 | 1,4600 | 1,4900 | 1,4900 | 61.400 |
04 abr 2024 | 1,4800 | 1,5400 | 1,4800 | 1,5300 | 1,5300 | 56.000 |
03 abr 2024 | 1,5500 | 1,5740 | 1,4100 | 1,5100 | 1,5100 | 162.000 |
02 abr 2024 | 1,6300 | 1,6500 | 1,5600 | 1,5800 | 1,5800 | 101.800 |
01 abr 2024 | 1,7000 | 1,7000 | 1,5600 | 1,6300 | 1,6300 | 91.300 |
28 mar 2024 | 1,7100 | 1,7500 | 1,6500 | 1,6900 | 1,6900 | 132.500 |
27 mar 2024 | 1,6100 | 1,7000 | 1,5600 | 1,7000 | 1,7000 | 105.500 |
26 mar 2024 | 1,5700 | 1,6400 | 1,5600 | 1,5800 | 1,5800 | 123.800 |
25 mar 2024 | 1,6200 | 1,6600 | 1,5400 | 1,5600 | 1,5600 | 178.300 |
22 mar 2024 | 1,6700 | 1,7070 | 1,6000 | 1,6800 | 1,6800 | 174.200 |
21 mar 2024 | 1,8000 | 1,8000 | 1,6600 | 1,6900 | 1,6900 | 93.600 |
20 mar 2024 | 1,6000 | 1,8400 | 1,6000 | 1,7900 | 1,7900 | 338.900 |
19 mar 2024 | 1,5700 | 1,6400 | 1,5400 | 1,6000 | 1,6000 | 85.400 |
18 mar 2024 | 1,5100 | 1,7000 | 1,5000 | 1,6500 | 1,6500 | 191.200 |
15 mar 2024 | 1,4500 | 1,5100 | 1,4000 | 1,4800 | 1,4800 | 137.600 |
14 mar 2024 | 1,6300 | 1,6500 | 1,4900 | 1,5100 | 1,5100 | 248.500 |
13 mar 2024 | 1,6700 | 1,6800 | 1,6000 | 1,6400 | 1,6400 | 161.000 |
12 mar 2024 | 1,6300 | 1,6600 | 1,5600 | 1,6400 | 1,6400 | 122.300 |
11 mar 2024 | 1,7700 | 1,7700 | 1,5500 | 1,6300 | 1,6300 | 245.000 |
08 mar 2024 | 1,7100 | 1,8400 | 1,6600 | 1,7500 | 1,7500 | 136.200 |
07 mar 2024 | 1,8400 | 1,9600 | 1,7300 | 1,7500 | 1,7500 | 261.000 |
06 mar 2024 | 1,8000 | 1,9300 | 1,7000 | 1,9300 | 1,9300 | 726.900 |
05 mar 2024 | 1,7300 | 1,8000 | 1,5300 | 1,6500 | 1,6500 | 454.100 |
04 mar 2024 | 1,4300 | 1,8280 | 1,3900 | 1,7100 | 1,7100 | 865.300 |
01 mar 2024 | 1,6400 | 1,6500 | 1,2900 | 1,2900 | 1,2900 | 731.100 |
29 feb 2024 | 1,5500 | 1,8100 | 1,5500 | 1,5700 | 1,5700 | 397.900 |
28 feb 2024 | 1,8400 | 1,8400 | 1,5200 | 1,5300 | 1,5300 | 489.500 |
27 feb 2024 | 1,9000 | 1,9310 | 1,8200 | 1,8500 | 1,8500 | 203.800 |
26 feb 2024 | 1,6100 | 1,9600 | 1,5900 | 1,9100 | 1,9100 | 527.900 |
23 feb 2024 | 1,8400 | 1,9100 | 1,5610 | 1,7000 | 1,7000 | 679.900 |
22 feb 2024 | 2,1500 | 2,2190 | 1,9100 | 1,9400 | 1,9400 | 627.800 |
21 feb 2024 | 2,3400 | 2,4800 | 2,2000 | 2,3000 | 2,3000 | 840.200 |
20 feb 2024 | 2,1400 | 2,5500 | 1,9400 | 2,4800 | 2,4800 | 3.267.800 |
16 feb 2024 | 4,1200 | 4,6500 | 2,2000 | 2,2800 | 2,2800 | 83.081.600 |
15 feb 2024 | 1,1700 | 1,2500 | 1,1000 | 1,2000 | 1,2000 | 188.100 |
14 feb 2024 | 1,1700 | 1,2350 | 1,0600 | 1,1400 | 1,1400 | 52.800 |
13 feb 2024 | 1,2100 | 1,2900 | 1,1500 | 1,2000 | 1,2000 | 212.700 |
12 feb 2024 | 1,1400 | 1,2800 | 1,1300 | 1,2400 | 1,2400 | 152.900 |
09 feb 2024 | 1,0100 | 1,1500 | 1,0100 | 1,1100 | 1,1100 | 59.100 |
08 feb 2024 | 0,9710 | 1,1090 | 0,9710 | 1,0200 | 1,0200 | 93.100 |
07 feb 2024 | 1,0500 | 1,0500 | 0,9600 | 0,9900 | 0,9900 | 67.500 |
06 feb 2024 | 1,1000 | 1,1100 | 1,0000 | 1,0200 | 1,0200 | 69.000 |
05 feb 2024 | 1,0500 | 1,1100 | 1,0200 | 1,0700 | 1,0700 | 35.600 |
02 feb 2024 | 1,0700 | 1,1300 | 1,0050 | 1,0700 | 1,0700 | 35.200 |
01 feb 2024 | 1,1700 | 1,2000 | 1,0500 | 1,0700 | 1,0700 | 46.900 |
31 ene 2024 | 1,1100 | 1,1400 | 1,0600 | 1,1400 | 1,1400 | 40.700 |
30 ene 2024 | 1,0800 | 1,1800 | 1,0500 | 1,1110 | 1,1110 | 60.700 |
29 ene 2024 | 1,0700 | 1,0700 | 1,0200 | 1,0570 | 1,0570 | 24.300 |
26 ene 2024 | 1,0600 | 1,1010 | 0,9990 | 1,0400 | 1,0400 | 65.300 |
25 ene 2024 | 1,0100 | 1,0600 | 1,0000 | 1,0100 | 1,0100 | 21.100 |
24 ene 2024 | 0,9500 | 0,9600 | 0,9000 | 0,9600 | 0,9600 | 18.300 |
23 ene 2024 | 0,8800 | 0,9400 | 0,8800 | 0,9200 | 0,9200 | 34.300 |
22 ene 2024 | 0,8900 | 0,9040 | 0,8200 | 0,8800 | 0,8800 | 65.400 |
19 ene 2024 | 0,8900 | 0,9300 | 0,8900 | 0,9050 | 0,9050 | 18.000 |
18 ene 2024 | 0,9300 | 0,9500 | 0,8900 | 0,8900 | 0,8900 | 36.000 |
17 ene 2024 | 0,9220 | 0,9400 | 0,9000 | 0,9250 | 0,9250 | 38.300 |
16 ene 2024 | 1,1000 | 1,1000 | 0,9000 | 0,9500 | 0,9500 | 135.700 |
12 ene 2024 | 1,0500 | 1,0800 | 1,0290 | 1,0400 | 1,0400 | 20.600 |
11 ene 2024 | 1,0300 | 1,0680 | 1,0100 | 1,0400 | 1,0400 | 43.100 |
10 ene 2024 | 1,1000 | 1,1700 | 1,0700 | 1,0700 | 1,0700 | 32.100 |
09 ene 2024 | 1,1300 | 1,1700 | 1,1200 | 1,1200 | 1,1200 | 28.300 |
08 ene 2024 | 1,1700 | 1,1900 | 1,1300 | 1,1450 | 1,1450 | 35.000 |
05 ene 2024 | 1,1200 | 1,1690 | 1,1000 | 1,1300 | 1,1300 | 46.100 |
04 ene 2024 | 1,0600 | 1,1100 | 1,0600 | 1,0900 | 1,0900 | 49.400 |
03 ene 2024 | 1,1300 | 1,1300 | 1,0200 | 1,0450 | 1,0450 | 91.600 |
02 ene 2024 | 1,1700 | 1,1800 | 1,0000 | 1,0400 | 1,0400 | 110.100 |
29 dic 2023 | 1,1800 | 1,2200 | 1,1200 | 1,1200 | 1,1200 | 83.600 |
28 dic 2023 | 1,2600 | 1,3100 | 1,1600 | 1,2000 | 1,2000 | 81.700 |
27 dic 2023 | 1,2700 | 1,3400 | 1,2500 | 1,2600 | 1,2600 | 75.300 |
26 dic 2023 | 1,2100 | 1,3600 | 1,2100 | 1,2900 | 1,2900 | 72.500 |
22 dic 2023 | 1,3000 | 1,3300 | 1,2650 | 1,2800 | 1,2800 | 74.100 |
21 dic 2023 | 1,2500 | 1,3860 | 1,2400 | 1,3000 | 1,3000 | 81.400 |
20 dic 2023 | 1,2300 | 1,2470 | 1,1800 | 1,2400 | 1,2400 | 47.600 |
19 dic 2023 | 1,2800 | 1,4700 | 1,2200 | 1,2300 | 1,2300 | 148.700 |
18 dic 2023 | 1,1100 | 1,2300 | 1,0800 | 1,2200 | 1,2200 | 154.800 |
15 dic 2023 | 1,0600 | 1,1000 | 1,0600 | 1,0800 | 1,0800 | 49.200 |
14 dic 2023 | 1,0300 | 1,1100 | 1,0300 | 1,0700 | 1,0700 | 106.700 |
13 dic 2023 | 0,9790 | 1,0500 | 0,9100 | 1,0300 | 1,0300 | 81.300 |
12 dic 2023 | 0,9710 | 1,1800 | 0,9400 | 0,9600 | 0,9600 | 174.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |