Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 1,1700 | 1,2600 | 1,1500 | 1,2100 | 1,2100 | 39.600 |
06 may 2024 | 1,1450 | 1,2000 | 1,1140 | 1,1500 | 1,1500 | 29.100 |
03 may 2024 | 1,1100 | 1,1500 | 1,1000 | 1,1400 | 1,1400 | 18.000 |
02 may 2024 | 1,1100 | 1,1300 | 1,0590 | 1,1300 | 1,1300 | 22.000 |
01 may 2024 | 1,0300 | 1,1100 | 1,0300 | 1,0900 | 1,0900 | 22.000 |
30 abr 2024 | 1,0700 | 1,1000 | 1,0300 | 1,1000 | 1,1000 | 42.100 |
29 abr 2024 | 1,0600 | 1,0930 | 1,0100 | 1,0750 | 1,0750 | 29.300 |
26 abr 2024 | 1,0600 | 1,1100 | 1,0600 | 1,0950 | 1,0950 | 28.000 |
25 abr 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0810 | 1,0810 | 14.200 |
24 abr 2024 | 1,1000 | 1,1100 | 1,0500 | 1,1050 | 1,1050 | 70.600 |
23 abr 2024 | 1,1000 | 1,1500 | 1,0600 | 1,1000 | 1,1000 | 144.000 |
22 abr 2024 | 1,1500 | 1,1500 | 1,0500 | 1,1200 | 1,1200 | 57.800 |
19 abr 2024 | 1,1600 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 28.800 |
18 abr 2024 | 1,2200 | 1,2400 | 1,1500 | 1,1900 | 1,1900 | 62.400 |
17 abr 2024 | 1,2200 | 1,2600 | 1,1700 | 1,2000 | 1,2000 | 34.400 |
16 abr 2024 | 1,2100 | 1,2800 | 1,1600 | 1,2600 | 1,2600 | 93.400 |
15 abr 2024 | 1,3000 | 1,3500 | 1,1100 | 1,2400 | 1,2400 | 237.500 |
12 abr 2024 | 1,5000 | 1,5400 | 1,2600 | 1,3200 | 1,3200 | 439.300 |
11 abr 2024 | 1,6100 | 1,7400 | 1,4200 | 1,4800 | 1,4800 | 1.160.700 |
10 abr 2024 | 1,3200 | 1,7900 | 1,2500 | 1,6900 | 1,6900 | 19.796.800 |
09 abr 2024 | 1,1300 | 1,1300 | 1,0900 | 1,1300 | 1,1300 | 22.000 |
08 abr 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1000 | 1,1000 | 19.500 |
05 abr 2024 | 1,1600 | 1,1600 | 1,0800 | 1,1200 | 1,1200 | 29.900 |
04 abr 2024 | 1,1600 | 1,1800 | 1,1100 | 1,1300 | 1,1300 | 22.500 |
03 abr 2024 | 1,1400 | 1,1800 | 1,1000 | 1,1300 | 1,1300 | 26.500 |
02 abr 2024 | 1,1900 | 1,2340 | 1,1300 | 1,1700 | 1,1700 | 39.000 |
01 abr 2024 | 1,2200 | 1,2200 | 1,1500 | 1,2000 | 1,2000 | 34.000 |
28 mar 2024 | 1,2400 | 1,2700 | 1,2000 | 1,2200 | 1,2200 | 57.800 |
27 mar 2024 | 1,1500 | 1,2400 | 1,1300 | 1,2000 | 1,2000 | 56.700 |
26 mar 2024 | 1,2500 | 1,2500 | 1,1400 | 1,1500 | 1,1500 | 40.600 |
25 mar 2024 | 1,3200 | 1,3200 | 1,2100 | 1,2100 | 1,2100 | 33.400 |
22 mar 2024 | 1,2300 | 1,3100 | 1,2300 | 1,2800 | 1,2800 | 39.900 |
21 mar 2024 | 1,2150 | 1,3400 | 1,2150 | 1,2600 | 1,2600 | 37.400 |
20 mar 2024 | 1,2300 | 1,3000 | 1,2000 | 1,2900 | 1,2900 | 75.800 |
19 mar 2024 | 1,2100 | 1,3000 | 1,2000 | 1,2600 | 1,2600 | 163.200 |
18 mar 2024 | 1,2300 | 1,2400 | 1,1830 | 1,2300 | 1,2300 | 31.800 |
15 mar 2024 | 1,2500 | 1,3300 | 1,1700 | 1,1700 | 1,1700 | 126.700 |
14 mar 2024 | 1,3600 | 1,4000 | 1,2600 | 1,2600 | 1,2600 | 50.800 |
13 mar 2024 | 1,4800 | 1,4800 | 1,3600 | 1,3600 | 1,3600 | 32.700 |
12 mar 2024 | 1,4200 | 1,5200 | 1,3800 | 1,4600 | 1,4600 | 149.000 |
11 mar 2024 | 1,3700 | 1,5000 | 1,3260 | 1,5000 | 1,5000 | 57.700 |
08 mar 2024 | 1,3900 | 1,4270 | 1,3300 | 1,4000 | 1,4000 | 37.600 |
07 mar 2024 | 1,3500 | 1,4300 | 1,3200 | 1,3200 | 1,3200 | 62.400 |
06 mar 2024 | 1,3700 | 1,3790 | 1,3100 | 1,3700 | 1,3700 | 58.100 |
05 mar 2024 | 1,4220 | 1,4800 | 1,3550 | 1,4400 | 1,4400 | 41.800 |
04 mar 2024 | 1,4100 | 1,4800 | 1,4100 | 1,4500 | 1,4500 | 34.600 |
01 mar 2024 | 1,4800 | 1,4900 | 1,4500 | 1,4550 | 1,4550 | 18.700 |
29 feb 2024 | 1,4900 | 1,5490 | 1,4300 | 1,4500 | 1,4500 | 78.600 |
28 feb 2024 | 1,4690 | 1,5600 | 1,4500 | 1,5000 | 1,5000 | 33.600 |
27 feb 2024 | 1,5100 | 1,5100 | 1,4700 | 1,5000 | 1,5000 | 26.400 |
26 feb 2024 | 1,5300 | 1,5500 | 1,4460 | 1,5400 | 1,5400 | 57.300 |
23 feb 2024 | 1,4550 | 1,5500 | 1,4200 | 1,4800 | 1,4800 | 38.800 |
22 feb 2024 | 1,4200 | 1,4970 | 1,4200 | 1,4300 | 1,4300 | 18.100 |
21 feb 2024 | 1,4200 | 1,4900 | 1,4200 | 1,4300 | 1,4300 | 47.900 |
20 feb 2024 | 1,4600 | 1,4900 | 1,4200 | 1,4200 | 1,4200 | 45.000 |
16 feb 2024 | 1,4900 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 17.400 |
15 feb 2024 | 1,5200 | 1,5200 | 1,4600 | 1,4850 | 1,4850 | 40.600 |
14 feb 2024 | 1,4700 | 1,5200 | 1,4200 | 1,5200 | 1,5200 | 124.700 |
13 feb 2024 | 1,4800 | 1,5200 | 1,4300 | 1,4700 | 1,4700 | 84.100 |
12 feb 2024 | 1,5100 | 1,5490 | 1,4500 | 1,4600 | 1,4600 | 79.200 |
09 feb 2024 | 1,6800 | 1,6800 | 1,4700 | 1,4800 | 1,4800 | 56.900 |
08 feb 2024 | 1,5000 | 1,6600 | 1,5000 | 1,5950 | 1,5950 | 146.700 |
07 feb 2024 | 1,6800 | 1,6800 | 1,5000 | 1,5000 | 1,5000 | 100.400 |
06 feb 2024 | 1,7000 | 1,7500 | 1,6500 | 1,6600 | 1,6600 | 40.400 |
05 feb 2024 | 1,7100 | 1,7990 | 1,6200 | 1,6700 | 1,6700 | 59.100 |
02 feb 2024 | 1,5700 | 1,8200 | 1,5000 | 1,8000 | 1,8000 | 200.600 |
01 feb 2024 | 1,4500 | 1,5800 | 1,4500 | 1,5400 | 1,5400 | 97.800 |
31 ene 2024 | 1,5400 | 1,5700 | 1,3800 | 1,4030 | 1,4030 | 83.200 |
30 ene 2024 | 1,6600 | 1,6600 | 1,5100 | 1,5300 | 1,5300 | 178.800 |
29 ene 2024 | 1,7900 | 1,8250 | 1,6300 | 1,6600 | 1,6600 | 208.500 |
26 ene 2024 | 1,7700 | 1,8700 | 1,7600 | 1,8200 | 1,8200 | 219.600 |
25 ene 2024 | 1,6900 | 1,8500 | 1,6900 | 1,8000 | 1,8000 | 239.600 |
24 ene 2024 | 1,7200 | 1,7700 | 1,6000 | 1,7300 | 1,7300 | 251.900 |
23 ene 2024 | 1,6000 | 1,7400 | 1,5800 | 1,7200 | 1,7200 | 338.100 |
22 ene 2024 | 1,5500 | 1,5800 | 1,4500 | 1,5800 | 1,5800 | 124.400 |
19 ene 2024 | 1,4400 | 1,6900 | 1,4000 | 1,4900 | 1,4900 | 374.900 |
18 ene 2024 | 1,4000 | 1,4900 | 1,3800 | 1,4700 | 1,4700 | 184.100 |
17 ene 2024 | 1,3500 | 1,6000 | 1,3500 | 1,4600 | 1,4600 | 352.100 |
16 ene 2024 | 1,3900 | 1,4900 | 1,3500 | 1,4300 | 1,4300 | 280.200 |
12 ene 2024 | 1,4500 | 1,5000 | 1,2600 | 1,4700 | 1,4700 | 585.300 |
11 ene 2024 | 1,6200 | 1,6200 | 1,4200 | 1,5200 | 1,5200 | 877.100 |
10 ene 2024 | 1,4200 | 1,7500 | 1,3600 | 1,5900 | 1,5900 | 9.376.100 |
09 ene 2024 | 1,3100 | 1,3300 | 1,2600 | 1,3000 | 1,3000 | 1.509.500 |
08 ene 2024 | 1,5000 | 1,5000 | 1,3100 | 1,3300 | 1,3300 | 130.300 |
05 ene 2024 | 1,3300 | 1,3900 | 1,2500 | 1,3800 | 1,3800 | 216.200 |
04 ene 2024 | 1,1500 | 1,3700 | 1,1400 | 1,3000 | 1,3000 | 280.300 |
03 ene 2024 | 1,2400 | 1,6500 | 1,2200 | 1,2500 | 1,2500 | 1.113.600 |
02 ene 2024 | 1,2400 | 1,2800 | 1,2200 | 1,2700 | 1,2700 | 107.600 |
29 dic 2023 | 1,2900 | 1,3200 | 1,2200 | 1,2400 | 1,2400 | 214.600 |
28 dic 2023 | 1,2300 | 1,3200 | 1,2300 | 1,3100 | 1,3100 | 146.700 |
27 dic 2023 | 1,3300 | 1,3670 | 1,2100 | 1,3000 | 1,3000 | 363.200 |
26 dic 2023 | 1,4200 | 1,4500 | 1,3400 | 1,3600 | 1,3600 | 359.000 |
22 dic 2023 | 1,5100 | 1,5600 | 1,4100 | 1,4600 | 1,4600 | 305.500 |
21 dic 2023 | 1,6800 | 1,7400 | 1,4700 | 1,5000 | 1,5000 | 594.900 |
20 dic 2023 | 1,6000 | 1,9300 | 1,4500 | 1,7100 | 1,7100 | 1.829.600 |
19 dic 2023 | 2,2000 | 2,3100 | 1,6100 | 1,6900 | 1,6900 | 4.677.600 |
18 dic 2023 | 2,6500 | 3,2000 | 1,8600 | 2,3100 | 2,3100 | 56.538.800 |
15 dic 2023 | 0,9600 | 1,8600 | 0,9600 | 1,7000 | 1,7000 | 18.803.600 |
14 dic 2023 | 0,9310 | 0,9890 | 0,9310 | 0,9880 | 0,9880 | 40.800 |
13 dic 2023 | 0,9500 | 0,9930 | 0,9300 | 0,9900 | 0,9900 | 47.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |