Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,8500 | 1,8300 | 1,7400 | 1,7600 | 1,7600 | 22.433 |
02 may 2024 | 1,8300 | 1,8700 | 1,8100 | 1,8100 | 1,8100 | 18.100 |
01 may 2024 | 1,8500 | 1,8760 | 1,8100 | 1,8500 | 1,8500 | 56.300 |
30 abr 2024 | 1,8600 | 1,8700 | 1,8300 | 1,8700 | 1,8700 | 19.000 |
29 abr 2024 | 1,8700 | 1,8800 | 1,8600 | 1,8700 | 1,8700 | 3700 |
26 abr 2024 | 1,9200 | 1,9300 | 1,8500 | 1,8600 | 1,8600 | 20.800 |
25 abr 2024 | 1,8600 | 1,9600 | 1,8500 | 1,9400 | 1,9400 | 47.900 |
24 abr 2024 | 1,8800 | 1,9100 | 1,8400 | 1,8500 | 1,8500 | 28.700 |
23 abr 2024 | 1,9800 | 1,9800 | 1,9000 | 1,9200 | 1,9200 | 9200 |
22 abr 2024 | 1,9400 | 1,9700 | 1,9000 | 1,9100 | 1,9100 | 14.600 |
19 abr 2024 | 1,9300 | 1,9700 | 1,9000 | 1,9100 | 1,9100 | 31.700 |
18 abr 2024 | 1,8800 | 1,9200 | 1,8300 | 1,9100 | 1,9100 | 24.300 |
17 abr 2024 | 1,9000 | 1,9600 | 1,8700 | 1,9000 | 1,9000 | 25.400 |
16 abr 2024 | 2,0300 | 2,0300 | 1,8600 | 1,8900 | 1,8900 | 68.900 |
15 abr 2024 | 2,0000 | 2,0700 | 1,9700 | 1,9800 | 1,9800 | 148.400 |
12 abr 2024 | 1,9200 | 2,1500 | 1,9200 | 1,9800 | 1,9800 | 284.800 |
11 abr 2024 | 2,0300 | 2,0400 | 1,8900 | 1,9400 | 1,9400 | 9000 |
10 abr 2024 | 1,9400 | 1,9900 | 1,9000 | 1,9500 | 1,9500 | 18.900 |
09 abr 2024 | 1,9200 | 1,9500 | 1,8900 | 1,9100 | 1,9100 | 12.400 |
08 abr 2024 | 1,9200 | 1,9400 | 1,9000 | 1,9100 | 1,9100 | 71.000 |
05 abr 2024 | 1,9190 | 1,9200 | 1,8700 | 1,9100 | 1,9100 | 22.000 |
04 abr 2024 | 1,9630 | 1,9700 | 1,9100 | 1,9300 | 1,9300 | 22.100 |
03 abr 2024 | 1,8700 | 1,9500 | 1,8600 | 1,9000 | 1,9000 | 19.200 |
02 abr 2024 | 1,8300 | 1,9030 | 1,8100 | 1,8400 | 1,8400 | 27.300 |
01 abr 2024 | 1,8900 | 1,9300 | 1,8300 | 1,8500 | 1,8500 | 31.000 |
28 mar 2024 | 1,8900 | 2,0400 | 1,8000 | 1,8600 | 1,8600 | 73.600 |
27 mar 2024 | 2,0000 | 2,1400 | 1,8800 | 1,9200 | 1,9200 | 258.900 |
26 mar 2024 | 1,8800 | 2,0000 | 1,8600 | 1,9600 | 1,9600 | 51.500 |
25 mar 2024 | 1,6700 | 1,8900 | 1,6700 | 1,8500 | 1,8500 | 130.200 |
22 mar 2024 | 1,6600 | 1,7100 | 1,6450 | 1,7000 | 1,7000 | 95.100 |
21 mar 2024 | 1,7200 | 1,7800 | 1,6600 | 1,6700 | 1,6700 | 127.400 |
20 mar 2024 | 1,7100 | 1,7300 | 1,6800 | 1,6900 | 1,6900 | 30.700 |
19 mar 2024 | 1,7100 | 1,7300 | 1,7000 | 1,7000 | 1,7000 | 88.900 |
18 mar 2024 | 1,7000 | 1,7300 | 1,6700 | 1,7200 | 1,7200 | 58.200 |
15 mar 2024 | 1,7100 | 1,7800 | 1,6900 | 1,7100 | 1,7100 | 25.400 |
14 mar 2024 | 1,7600 | 1,7900 | 1,7400 | 1,7400 | 1,7400 | 24.400 |
13 mar 2024 | 1,7000 | 1,7450 | 1,7000 | 1,7400 | 1,7400 | 31.200 |
12 mar 2024 | 1,8400 | 1,8400 | 1,6900 | 1,7000 | 1,7000 | 50.800 |
11 mar 2024 | 1,6100 | 1,8500 | 1,6100 | 1,8200 | 1,8200 | 375.400 |
08 mar 2024 | 1,6400 | 1,7100 | 1,6200 | 1,6300 | 1,6300 | 66.600 |
07 mar 2024 | 1,6700 | 1,6700 | 1,6200 | 1,6500 | 1,6500 | 186.100 |
06 mar 2024 | 1,6900 | 1,7100 | 1,6500 | 1,6500 | 1,6500 | 224.500 |
05 mar 2024 | 1,7500 | 1,7560 | 1,6600 | 1,6700 | 1,6700 | 94.500 |
04 mar 2024 | 1,8100 | 1,8400 | 1,7650 | 1,7700 | 1,7700 | 137.700 |
01 mar 2024 | 1,8100 | 1,8500 | 1,8100 | 1,8100 | 1,8100 | 43.800 |
29 feb 2024 | 1,7800 | 1,8500 | 1,7610 | 1,7800 | 1,7800 | 33.700 |
28 feb 2024 | 1,6500 | 1,8500 | 1,6500 | 1,7900 | 1,7900 | 100.900 |
27 feb 2024 | 1,8900 | 1,9200 | 1,8400 | 1,8800 | 1,8800 | 112.300 |
26 feb 2024 | 1,8500 | 1,9200 | 1,8000 | 1,8300 | 1,8300 | 87.500 |
23 feb 2024 | 1,9900 | 1,9900 | 1,9000 | 1,9100 | 1,9100 | 45.600 |
22 feb 2024 | 2,0200 | 2,0500 | 1,9540 | 1,9900 | 1,9900 | 83.000 |
21 feb 2024 | 1,9300 | 2,0200 | 1,9300 | 2,0000 | 2,0000 | 35.300 |
20 feb 2024 | 1,9000 | 1,9600 | 1,8950 | 1,9500 | 1,9500 | 58.000 |
16 feb 2024 | 1,9500 | 1,9800 | 1,8800 | 1,9100 | 1,9100 | 56.500 |
15 feb 2024 | 1,8800 | 1,9600 | 1,8500 | 1,9400 | 1,9400 | 68.000 |
14 feb 2024 | 2,0000 | 2,0000 | 1,8600 | 1,8800 | 1,8800 | 92.200 |
13 feb 2024 | 2,0100 | 2,0100 | 1,9400 | 1,9700 | 1,9700 | 11.300 |
12 feb 2024 | 2,0200 | 2,0200 | 1,9600 | 1,9800 | 1,9800 | 59.000 |
09 feb 2024 | 1,9800 | 2,0200 | 1,9800 | 2,0000 | 2,0000 | 47.200 |
08 feb 2024 | 2,0300 | 2,0300 | 1,9800 | 2,0000 | 2,0000 | 26.400 |
07 feb 2024 | 2,0600 | 2,0600 | 1,9800 | 1,9900 | 1,9900 | 44.500 |
06 feb 2024 | 2,0000 | 2,0700 | 1,9800 | 2,0300 | 2,0300 | 61.500 |
05 feb 2024 | 2,0700 | 2,1100 | 1,9800 | 2,0000 | 2,0000 | 60.900 |
02 feb 2024 | 2,0700 | 2,1100 | 2,0600 | 2,0600 | 2,0600 | 27.000 |
01 feb 2024 | 2,1400 | 2,2300 | 2,0600 | 2,1000 | 2,1000 | 15.300 |
31 ene 2024 | 2,2300 | 2,2700 | 2,1200 | 2,1200 | 2,1200 | 34.500 |
30 ene 2024 | 2,1700 | 2,2800 | 2,1300 | 2,2000 | 2,2000 | 65.000 |
29 ene 2024 | 2,0700 | 2,1700 | 2,0700 | 2,1300 | 2,1300 | 29.500 |
26 ene 2024 | 2,0700 | 2,1400 | 2,0500 | 2,0600 | 2,0600 | 59.000 |
25 ene 2024 | 2,1300 | 2,1300 | 2,0700 | 2,0900 | 2,0900 | 32.500 |
24 ene 2024 | 2,1400 | 2,1500 | 2,0700 | 2,0900 | 2,0900 | 44.000 |
23 ene 2024 | 2,0600 | 2,1600 | 2,0600 | 2,0900 | 2,0900 | 22.300 |
22 ene 2024 | 2,0600 | 2,1400 | 2,0600 | 2,0600 | 2,0600 | 16.000 |
19 ene 2024 | 2,0800 | 2,2100 | 2,0700 | 2,0900 | 2,0900 | 82.200 |
18 ene 2024 | 2,1000 | 2,1900 | 2,0700 | 2,0900 | 2,0900 | 26.900 |
17 ene 2024 | 2,0600 | 2,1250 | 2,0500 | 2,0500 | 2,0500 | 17.900 |
16 ene 2024 | 2,0600 | 2,2400 | 2,0500 | 2,0500 | 2,0500 | 66.000 |
12 ene 2024 | 2,1000 | 2,1600 | 2,0630 | 2,0900 | 2,0900 | 32.400 |
11 ene 2024 | 2,2200 | 2,2200 | 2,0700 | 2,0700 | 2,0700 | 84.400 |
10 ene 2024 | 2,2100 | 2,2600 | 2,1460 | 2,1500 | 2,1500 | 65.000 |
09 ene 2024 | 2,3300 | 2,3500 | 2,1500 | 2,1700 | 2,1700 | 130.400 |
08 ene 2024 | 2,4200 | 2,4200 | 2,3300 | 2,3300 | 2,3300 | 22.300 |
05 ene 2024 | 2,3500 | 2,4300 | 2,3450 | 2,3900 | 2,3900 | 24.500 |
04 ene 2024 | 2,5000 | 2,5000 | 2,3300 | 2,3500 | 2,3500 | 26.600 |
03 ene 2024 | 2,4000 | 2,4800 | 2,3860 | 2,4500 | 2,4500 | 30.800 |
02 ene 2024 | 2,4500 | 2,5100 | 2,4100 | 2,4100 | 2,4100 | 8200 |
29 dic 2023 | 2,4500 | 2,5180 | 2,4100 | 2,4500 | 2,4500 | 70.100 |
28 dic 2023 | 2,4700 | 2,5300 | 2,4200 | 2,4200 | 2,4200 | 68.800 |
27 dic 2023 | 2,4100 | 2,5600 | 2,4100 | 2,4500 | 2,4500 | 51.200 |
26 dic 2023 | 2,5700 | 2,6500 | 2,4190 | 2,4400 | 2,4400 | 66.400 |
22 dic 2023 | 2,5800 | 2,5800 | 2,5100 | 2,5500 | 2,5500 | 34.300 |
21 dic 2023 | 2,4800 | 2,5890 | 2,4800 | 2,5100 | 2,5100 | 75.900 |
20 dic 2023 | 2,4500 | 2,5400 | 2,4100 | 2,5100 | 2,5100 | 27.700 |
19 dic 2023 | 2,4300 | 2,4700 | 2,3800 | 2,4200 | 2,4200 | 23.800 |
18 dic 2023 | 2,4000 | 2,4900 | 2,4000 | 2,4000 | 2,4000 | 18.200 |
15 dic 2023 | 2,4000 | 2,4200 | 2,3500 | 2,4000 | 2,4000 | 26.400 |
14 dic 2023 | 2,3600 | 2,4700 | 2,3200 | 2,3700 | 2,3700 | 56.300 |
13 dic 2023 | 2,2700 | 2,3500 | 2,2700 | 2,3300 | 2,3300 | 68.400 |
12 dic 2023 | 2,3200 | 2,4100 | 2,3000 | 2,3000 | 2,3000 | 66.000 |
11 dic 2023 | 2,4100 | 2,4900 | 2,3100 | 2,3400 | 2,3400 | 52.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |