Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 1,5700 | 1,5750 | 1,4700 | 1,4800 | 1,4800 | 430.400 |
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 |
04 mar 2024 | 1,9000 | 1,9300 | 1,6600 | 1,7500 | 1,7500 | 1.240.100 |
01 mar 2024 | 1,8200 | 1,9400 | 1,7300 | 1,8600 | 1,8600 | 1.282.000 |
29 feb 2024 | 1,7100 | 1,8800 | 1,7100 | 1,8200 | 1,8200 | 1.801.600 |
28 feb 2024 | 1,5800 | 1,7900 | 1,5000 | 1,6800 | 1,6800 | 2.571.200 |
27 feb 2024 | 1,4600 | 1,6000 | 1,4300 | 1,5700 | 1,5700 | 1.295.000 |
26 feb 2024 | 1,3800 | 1,5050 | 1,3600 | 1,4500 | 1,4500 | 1.360.700 |
23 feb 2024 | 1,2500 | 1,3850 | 1,2000 | 1,3600 | 1,3600 | 1.372.000 |
22 feb 2024 | 1,3600 | 1,4380 | 1,2300 | 1,2600 | 1,2600 | 1.186.900 |
21 feb 2024 | 1,3200 | 1,4300 | 1,3000 | 1,3700 | 1,3700 | 981.300 |
20 feb 2024 | 1,5200 | 1,5700 | 1,3900 | 1,4100 | 1,4100 | 1.387.300 |
16 feb 2024 | 1,5000 | 1,6900 | 1,5000 | 1,5500 | 1,5500 | 2.127.200 |
15 feb 2024 | 1,4200 | 1,5500 | 1,4200 | 1,5400 | 1,5400 | 2.530.200 |
14 feb 2024 | 1,1000 | 1,4500 | 1,1000 | 1,4100 | 1,4100 | 3.842.300 |
13 feb 2024 | 1,1300 | 1,1800 | 1,0800 | 1,1100 | 1,1100 | 1.181.300 |
12 feb 2024 | 1,1200 | 1,2250 | 1,1000 | 1,2000 | 1,2000 | 1.242.800 |
09 feb 2024 | 1,0600 | 1,1200 | 1,0600 | 1,1200 | 1,1200 | 1.090.600 |
08 feb 2024 | 1,0900 | 1,1580 | 1,0500 | 1,0600 | 1,0600 | 981.600 |
07 feb 2024 | 1,1100 | 1,1350 | 1,0700 | 1,0800 | 1,0800 | 1.039.700 |
06 feb 2024 | 1,0300 | 1,1300 | 1,0100 | 1,1000 | 1,1000 | 833.000 |
05 feb 2024 | 1,0300 | 1,0750 | 1,0200 | 1,0300 | 1,0300 | 836.100 |
02 feb 2024 | 1,0600 | 1,0850 | 1,0200 | 1,0500 | 1,0500 | 931.100 |
01 feb 2024 | 1,0500 | 1,0950 | 0,9800 | 1,0900 | 1,0900 | 1.273.700 |
31 ene 2024 | 1,1300 | 1,1650 | 1,0400 | 1,0500 | 1,0500 | 1.106.000 |
30 ene 2024 | 1,1600 | 1,1950 | 1,1200 | 1,1300 | 1,1300 | 990.200 |
29 ene 2024 | 1,0800 | 1,1960 | 1,0550 | 1,1700 | 1,1700 | 1.299.000 |
26 ene 2024 | 1,1600 | 1,2300 | 1,0700 | 1,0800 | 1,0800 | 1.066.500 |
25 ene 2024 | 1,1500 | 1,2300 | 1,1100 | 1,1500 | 1,1500 | 1.133.500 |
24 ene 2024 | 1,1100 | 1,2400 | 1,0900 | 1,1200 | 1,1200 | 1.721.700 |
23 ene 2024 | 1,0400 | 1,1900 | 1,0400 | 1,0900 | 1,0900 | 1.813.100 |
22 ene 2024 | 0,9400 | 1,0600 | 0,9400 | 1,0200 | 1,0200 | 1.063.000 |
19 ene 2024 | 0,8810 | 1,0100 | 0,8760 | 0,9500 | 0,9500 | 1.490.700 |
18 ene 2024 | 0,9300 | 0,9570 | 0,8400 | 0,8780 | 0,8780 | 1.327.700 |
17 ene 2024 | 0,9800 | 1,0400 | 0,9020 | 0,9090 | 0,9090 | 1.381.200 |
16 ene 2024 | 0,9150 | 1,0400 | 0,8900 | 1,0000 | 1,0000 | 1.496.400 |
12 ene 2024 | 0,9550 | 1,0800 | 0,9200 | 0,9290 | 0,9290 | 1.913.100 |
11 ene 2024 | 0,9500 | 0,9750 | 0,8830 | 0,9310 | 0,9310 | 1.787.000 |
10 ene 2024 | 0,9600 | 1,0000 | 0,9370 | 0,9500 | 0,9500 | 1.541.600 |
09 ene 2024 | 0,8730 | 0,9800 | 0,8730 | 0,9290 | 0,9290 | 1.271.900 |
08 ene 2024 | 0,8100 | 0,9100 | 0,8100 | 0,9090 | 0,9090 | 1.470.100 |
05 ene 2024 | 0,8500 | 0,8600 | 0,8000 | 0,8230 | 0,8230 | 1.166.400 |
04 ene 2024 | 0,8170 | 0,8720 | 0,8160 | 0,8380 | 0,8380 | 829.100 |
03 ene 2024 | 0,8500 | 0,8820 | 0,8110 | 0,8270 | 0,8270 | 902.500 |
02 ene 2024 | 0,8300 | 0,9430 | 0,8000 | 0,8480 | 0,8480 | 2.103.800 |
29 dic 2023 | 0,8720 | 0,8860 | 0,7920 | 0,8140 | 0,8140 | 1.726.700 |
28 dic 2023 | 0,8910 | 0,9050 | 0,8590 | 0,8700 | 0,8700 | 1.297.300 |
27 dic 2023 | 1,0300 | 1,0600 | 0,8550 | 0,8910 | 0,8910 | 3.163.900 |
26 dic 2023 | 0,9900 | 1,0700 | 0,9900 | 1,0500 | 1,0500 | 2.176.500 |
22 dic 2023 | 0,9250 | 0,9900 | 0,9110 | 0,9750 | 0,9750 | 1.967.400 |
21 dic 2023 | 0,8500 | 0,9400 | 0,8500 | 0,9140 | 0,9140 | 1.863.700 |
20 dic 2023 | 0,8000 | 0,9100 | 0,7210 | 0,8190 | 0,8190 | 4.259.700 |
19 dic 2023 | 0,6250 | 0,7150 | 0,6200 | 0,7010 | 0,7010 | 1.214.200 |
18 dic 2023 | 0,6610 | 0,6810 | 0,6190 | 0,6190 | 0,6190 | 615.300 |
15 dic 2023 | 0,7030 | 0,7290 | 0,6500 | 0,6550 | 0,6550 | 2.686.000 |
14 dic 2023 | 0,6450 | 0,6950 | 0,6400 | 0,6860 | 0,6860 | 1.528.200 |
13 dic 2023 | 0,6090 | 0,6480 | 0,5860 | 0,6370 | 0,6370 | 717.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |