Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 2,3500 | 2,4300 | 2,3100 | 2,3800 | 2,3800 | 716.400 |
25 jul 2024 | 2,2200 | 2,3450 | 2,1600 | 2,2700 | 2,2700 | 794.400 |
24 jul 2024 | 2,3200 | 2,3500 | 2,1850 | 2,1900 | 2,1900 | 879.000 |
23 jul 2024 | 2,2100 | 2,4300 | 2,2000 | 2,3600 | 2,3600 | 1.172.300 |
22 jul 2024 | 2,2100 | 2,3100 | 2,1400 | 2,2500 | 2,2500 | 1.176.200 |
19 jul 2024 | 2,1000 | 2,2550 | 2,0100 | 2,2200 | 2,2200 | 1.372.900 |
18 jul 2024 | 2,5000 | 2,6050 | 2,1800 | 2,2200 | 2,2200 | 1.832.500 |
17 jul 2024 | 2,3500 | 2,5400 | 2,3300 | 2,4900 | 2,4900 | 1.345.300 |
16 jul 2024 | 2,4100 | 2,4790 | 2,2700 | 2,4100 | 2,4100 | 1.690.500 |
15 jul 2024 | 2,0600 | 2,3800 | 2,0300 | 2,3700 | 2,3700 | 2.500.500 |
12 jul 2024 | 1,9500 | 2,1000 | 1,9500 | 2,0200 | 2,0200 | 1.751.500 |
11 jul 2024 | 1,7500 | 1,9400 | 1,7500 | 1,9400 | 1,9400 | 1.315.000 |
10 jul 2024 | 1,7100 | 1,7500 | 1,6700 | 1,7500 | 1,7500 | 335.000 |
09 jul 2024 | 1,6600 | 1,7500 | 1,6500 | 1,6900 | 1,6900 | 451.200 |
08 jul 2024 | 1,6300 | 1,7200 | 1,6250 | 1,6800 | 1,6800 | 559.800 |
05 jul 2024 | 1,6100 | 1,6350 | 1,5700 | 1,6000 | 1,6000 | 223.000 |
03 jul 2024 | 1,5700 | 1,6900 | 1,5700 | 1,6500 | 1,6500 | 314.700 |
02 jul 2024 | 1,5200 | 1,6000 | 1,4800 | 1,5800 | 1,5800 | 588.300 |
01 jul 2024 | 1,6000 | 1,6300 | 1,5100 | 1,5200 | 1,5200 | 564.000 |
28 jun 2024 | 1,6800 | 1,6900 | 1,5600 | 1,6200 | 1,6200 | 960.700 |
27 jun 2024 | 1,6200 | 1,6800 | 1,5800 | 1,6800 | 1,6800 | 526.200 |
26 jun 2024 | 1,6200 | 1,6900 | 1,6100 | 1,6200 | 1,6200 | 625.300 |
25 jun 2024 | 1,5600 | 1,6150 | 1,5400 | 1,6100 | 1,6100 | 494.200 |
24 jun 2024 | 1,5100 | 1,6000 | 1,4950 | 1,6000 | 1,6000 | 474.500 |
21 jun 2024 | 1,5100 | 1,5400 | 1,4800 | 1,5400 | 1,5400 | 807.200 |
20 jun 2024 | 1,5000 | 1,5300 | 1,4700 | 1,5100 | 1,5100 | 444.700 |
18 jun 2024 | 1,4900 | 1,5600 | 1,4700 | 1,5400 | 1,5400 | 591.200 |
17 jun 2024 | 1,4600 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 778.600 |
14 jun 2024 | 1,4500 | 1,4550 | 1,4300 | 1,4500 | 1,4500 | 410.700 |
13 jun 2024 | 1,4800 | 1,4900 | 1,4250 | 1,4800 | 1,4800 | 563.400 |
12 jun 2024 | 1,4300 | 1,5400 | 1,4200 | 1,5000 | 1,5000 | 696.100 |
11 jun 2024 | 1,3400 | 1,4300 | 1,3300 | 1,4300 | 1,4300 | 487.400 |
10 jun 2024 | 1,3600 | 1,4200 | 1,3600 | 1,3600 | 1,3600 | 584.200 |
07 jun 2024 | 1,4000 | 1,4400 | 1,3500 | 1,3800 | 1,3800 | 445.600 |
06 jun 2024 | 1,5100 | 1,5100 | 1,4100 | 1,4400 | 1,4400 | 443.900 |
05 jun 2024 | 1,4700 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 415.100 |
04 jun 2024 | 1,4800 | 1,5000 | 1,4400 | 1,4600 | 1,4600 | 407.700 |
03 jun 2024 | 1,5100 | 1,5300 | 1,4600 | 1,5000 | 1,5000 | 644.500 |
31 may 2024 | 1,4800 | 1,5290 | 1,4600 | 1,4800 | 1,4800 | 309.100 |
30 may 2024 | 1,4600 | 1,5300 | 1,4500 | 1,4800 | 1,4800 | 505.900 |
29 may 2024 | 1,4700 | 1,5300 | 1,4200 | 1,4400 | 1,4400 | 610.700 |
28 may 2024 | 1,4900 | 1,5400 | 1,4600 | 1,4600 | 1,4600 | 717.700 |
24 may 2024 | 1,5300 | 1,5350 | 1,4710 | 1,5100 | 1,5100 | 365.800 |
23 may 2024 | 1,5400 | 1,5450 | 1,4300 | 1,4700 | 1,4700 | 528.400 |
22 may 2024 | 1,4700 | 1,5600 | 1,4600 | 1,5300 | 1,5300 | 537.100 |
21 may 2024 | 1,4900 | 1,5100 | 1,4500 | 1,4800 | 1,4800 | 287.200 |
20 may 2024 | 1,5800 | 1,5800 | 1,4800 | 1,5000 | 1,5000 | 632.600 |
17 may 2024 | 1,6300 | 1,6600 | 1,5800 | 1,5900 | 1,5900 | 485.500 |
16 may 2024 | 1,5600 | 1,6500 | 1,5400 | 1,6200 | 1,6200 | 630.700 |
15 may 2024 | 1,6100 | 1,6590 | 1,5600 | 1,5800 | 1,5800 | 520.200 |
14 may 2024 | 1,4600 | 1,6100 | 1,4600 | 1,5900 | 1,5900 | 657.600 |
13 may 2024 | 1,4500 | 1,5400 | 1,4500 | 1,4700 | 1,4700 | 332.400 |
10 may 2024 | 1,4900 | 1,4900 | 1,4100 | 1,4500 | 1,4500 | 398.700 |
09 may 2024 | 1,4200 | 1,5150 | 1,4100 | 1,4900 | 1,4900 | 476.800 |
08 may 2024 | 1,4500 | 1,4800 | 1,3900 | 1,4300 | 1,4300 | 337.700 |
07 may 2024 | 1,5700 | 1,5750 | 1,4700 | 1,4800 | 1,4800 | 431.800 |
06 may 2024 | 1,6300 | 1,7100 | 1,5600 | 1,5800 | 1,5800 | 540.700 |
03 may 2024 | 1,7000 | 1,7900 | 1,6000 | 1,6100 | 1,6100 | 871.600 |
02 may 2024 | 1,5900 | 1,7100 | 1,5100 | 1,6700 | 1,6700 | 1.141.500 |
01 may 2024 | 1,3200 | 1,6000 | 1,3200 | 1,5600 | 1,5600 | 1.561.000 |
30 abr 2024 | 1,3300 | 1,3700 | 1,2900 | 1,2900 | 1,2900 | 966.800 |
29 abr 2024 | 1,2800 | 1,3300 | 1,2700 | 1,3300 | 1,3300 | 908.500 |
26 abr 2024 | 1,2200 | 1,2700 | 1,2100 | 1,2600 | 1,2600 | 744.200 |
25 abr 2024 | 1,2200 | 1,3100 | 1,2100 | 1,2200 | 1,2200 | 842.700 |
24 abr 2024 | 1,2700 | 1,3300 | 1,2200 | 1,2300 | 1,2300 | 694.500 |
23 abr 2024 | 1,3100 | 1,3700 | 1,2550 | 1,2700 | 1,2700 | 1.345.000 |
22 abr 2024 | 1,2900 | 1,3300 | 1,2600 | 1,3100 | 1,3100 | 709.500 |
19 abr 2024 | 1,3000 | 1,3350 | 1,2600 | 1,2900 | 1,2900 | 677.500 |
18 abr 2024 | 1,3500 | 1,4600 | 1,3100 | 1,3200 | 1,3200 | 738.900 |
17 abr 2024 | 1,3500 | 1,4100 | 1,3410 | 1,3600 | 1,3600 | 589.800 |
16 abr 2024 | 1,3200 | 1,3900 | 1,2850 | 1,3300 | 1,3300 | 615.200 |
15 abr 2024 | 1,4400 | 1,4400 | 1,3100 | 1,3200 | 1,3200 | 888.900 |
12 abr 2024 | 1,4900 | 1,5650 | 1,3900 | 1,4200 | 1,4200 | 937.500 |
11 abr 2024 | 1,5000 | 1,5400 | 1,4800 | 1,5000 | 1,5000 | 597.100 |
10 abr 2024 | 1,4500 | 1,5170 | 1,3700 | 1,5000 | 1,5000 | 1.079.900 |
09 abr 2024 | 1,5100 | 1,5500 | 1,4600 | 1,4600 | 1,4600 | 814.900 |
08 abr 2024 | 1,5800 | 1,5900 | 1,4900 | 1,5000 | 1,5000 | 1.052.600 |
05 abr 2024 | 1,5700 | 1,6560 | 1,5500 | 1,5800 | 1,5800 | 612.200 |
04 abr 2024 | 1,7200 | 1,7200 | 1,5400 | 1,5700 | 1,5700 | 1.192.500 |
03 abr 2024 | 1,7200 | 1,7400 | 1,6900 | 1,7000 | 1,7000 | 592.700 |
02 abr 2024 | 1,7900 | 1,8200 | 1,7100 | 1,7600 | 1,7600 | 706.800 |
01 abr 2024 | 1,7600 | 1,9000 | 1,7300 | 1,9000 | 1,9000 | 1.195.500 |
28 mar 2024 | 1,7000 | 1,7700 | 1,6600 | 1,7600 | 1,7600 | 854.900 |
27 mar 2024 | 1,4900 | 1,6900 | 1,4900 | 1,6800 | 1,6800 | 1.418.100 |
26 mar 2024 | 1,5100 | 1,6100 | 1,4700 | 1,4800 | 1,4800 | 950.300 |
25 mar 2024 | 1,4900 | 1,6000 | 1,4700 | 1,4800 | 1,4800 | 816.200 |
22 mar 2024 | 1,5300 | 1,6100 | 1,4850 | 1,4900 | 1,4900 | 657.500 |
21 mar 2024 | 1,5800 | 1,6300 | 1,5200 | 1,5600 | 1,5600 | 924.100 |
20 mar 2024 | 1,4700 | 1,6200 | 1,4400 | 1,5700 | 1,5700 | 843.600 |
19 mar 2024 | 1,4600 | 1,5500 | 1,4300 | 1,4500 | 1,4500 | 991.900 |
18 mar 2024 | 1,6000 | 1,6100 | 1,4800 | 1,5000 | 1,5000 | 1.327.200 |
15 mar 2024 | 1,6100 | 1,7050 | 1,5900 | 1,6200 | 1,6200 | 1.708.000 |
14 mar 2024 | 1,7200 | 1,7300 | 1,6200 | 1,6400 | 1,6400 | 1.121.900 |
13 mar 2024 | 1,6900 | 1,8210 | 1,6900 | 1,7300 | 1,7300 | 623.100 |
12 mar 2024 | 1,7450 | 1,7900 | 1,6800 | 1,7000 | 1,7000 | 627.600 |
11 mar 2024 | 1,7800 | 1,8500 | 1,6800 | 1,7400 | 1,7400 | 1.300.200 |
08 mar 2024 | 1,8100 | 1,9600 | 1,8100 | 1,8400 | 1,8400 | 728.900 |
07 mar 2024 | 1,8600 | 1,9400 | 1,7800 | 1,7800 | 1,7800 | 733.700 |
06 mar 2024 | 1,8000 | 1,9500 | 1,7600 | 1,8700 | 1,8700 | 1.113.900 |
05 mar 2024 | 1,6800 | 1,8700 | 1,6750 | 1,7700 | 1,7700 | 732.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |