Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3600 | 1,3600 | 25.630 |
08 may 2024 | 1,3100 | 1,5500 | 1,3100 | 1,4000 | 1,4000 | 34.600 |
07 may 2024 | 1,2900 | 1,3000 | 1,2000 | 1,2600 | 1,2600 | 30.500 |
06 may 2024 | 1,4000 | 1,4500 | 1,2900 | 1,2900 | 1,2900 | 71.600 |
03 may 2024 | 1,3800 | 1,5100 | 1,3300 | 1,3900 | 1,3900 | 47.000 |
02 may 2024 | 1,3900 | 1,4000 | 1,2900 | 1,3400 | 1,3400 | 69.400 |
01 may 2024 | 1,4300 | 1,4500 | 1,3500 | 1,3500 | 1,3500 | 94.400 |
30 abr 2024 | 1,5400 | 1,5950 | 1,4300 | 1,4700 | 1,4700 | 57.400 |
29 abr 2024 | 1,6500 | 1,7800 | 1,5900 | 1,5900 | 1,5900 | 40.400 |
26 abr 2024 | 1,6700 | 1,8200 | 1,6700 | 1,7100 | 1,7100 | 99.000 |
25 abr 2024 | 1,8200 | 1,9000 | 1,7120 | 1,9000 | 1,9000 | 21.700 |
24 abr 2024 | 1,6300 | 1,8700 | 1,5430 | 1,8700 | 1,8700 | 62.100 |
23 abr 2024 | 1,4400 | 1,6100 | 1,4200 | 1,5800 | 1,5800 | 79.100 |
22 abr 2024 | 1,9600 | 1,9600 | 1,2900 | 1,3700 | 1,3700 | 369.000 |
19 abr 2024 | 2,1200 | 2,1300 | 2,0200 | 2,0400 | 2,0400 | 52.700 |
18 abr 2024 | 2,1020 | 2,1500 | 2,0430 | 2,1000 | 2,1000 | 27.600 |
17 abr 2024 | 2,2000 | 2,2000 | 2,1100 | 2,1300 | 2,1300 | 37.000 |
16 abr 2024 | 2,2980 | 2,3000 | 2,1260 | 2,1260 | 2,1260 | 13.000 |
15 abr 2024 | 2,1900 | 2,2500 | 2,1450 | 2,1950 | 2,1950 | 27.900 |
12 abr 2024 | 2,1800 | 2,2300 | 2,1500 | 2,1900 | 2,1900 | 31.300 |
11 abr 2024 | 2,1500 | 2,2500 | 2,1500 | 2,2500 | 2,2500 | 24.600 |
10 abr 2024 | 2,0900 | 2,2000 | 2,0900 | 2,1500 | 2,1500 | 28.700 |
09 abr 2024 | 2,1800 | 2,2000 | 2,0500 | 2,1300 | 2,1300 | 24.100 |
08 abr 2024 | 2,1700 | 2,2900 | 2,1500 | 2,2100 | 2,2100 | 34.800 |
05 abr 2024 | 2,1800 | 2,2700 | 2,1500 | 2,2000 | 2,2000 | 42.000 |
04 abr 2024 | 2,2000 | 2,2700 | 2,1500 | 2,2000 | 2,2000 | 52.100 |
03 abr 2024 | 2,1300 | 2,2800 | 2,0900 | 2,1500 | 2,1500 | 26.500 |
02 abr 2024 | 2,1500 | 2,2900 | 2,1200 | 2,1500 | 2,1500 | 46.500 |
01 abr 2024 | 2,2000 | 2,2800 | 2,0100 | 2,1600 | 2,1600 | 67.800 |
28 mar 2024 | 2,1800 | 2,4450 | 2,0800 | 2,1600 | 2,1600 | 97.800 |
27 mar 2024 | 2,2600 | 2,3190 | 2,2500 | 2,3000 | 2,3000 | 15.200 |
26 mar 2024 | 2,2100 | 2,3900 | 2,2100 | 2,2900 | 2,2900 | 41.000 |
25 mar 2024 | 2,3300 | 2,3500 | 2,2000 | 2,2100 | 2,2100 | 30.300 |
22 mar 2024 | 2,2000 | 2,2500 | 2,1400 | 2,2300 | 2,2300 | 19.000 |
21 mar 2024 | 2,2000 | 2,3000 | 1,9200 | 2,2100 | 2,2100 | 54.100 |
20 mar 2024 | 1,9700 | 2,1000 | 1,9130 | 2,0500 | 2,0500 | 72.400 |
19 mar 2024 | 1,9900 | 2,0200 | 1,8000 | 1,9300 | 1,9300 | 80.400 |
18 mar 2024 | 2,1700 | 2,1700 | 1,9600 | 2,0100 | 2,0100 | 91.900 |
15 mar 2024 | 2,1200 | 2,2090 | 2,0500 | 2,1100 | 2,1100 | 37.000 |
14 mar 2024 | 2,1700 | 2,3000 | 2,1100 | 2,1300 | 2,1300 | 47.900 |
13 mar 2024 | 2,2100 | 2,3500 | 2,2100 | 2,2300 | 2,2300 | 29.300 |
12 mar 2024 | 2,3700 | 2,4200 | 2,1100 | 2,2700 | 2,2700 | 47.500 |
11 mar 2024 | 2,4600 | 2,4600 | 2,2900 | 2,4300 | 2,4300 | 37.200 |
08 mar 2024 | 2,4900 | 2,4900 | 2,3800 | 2,4700 | 2,4700 | 34.100 |
07 mar 2024 | 2,4200 | 2,4900 | 2,2900 | 2,4200 | 2,4200 | 44.400 |
06 mar 2024 | 2,3900 | 2,4100 | 2,2300 | 2,4100 | 2,4100 | 55.500 |
05 mar 2024 | 2,2700 | 2,4400 | 2,1900 | 2,3800 | 2,3800 | 73.900 |
04 mar 2024 | 2,1700 | 2,2500 | 2,0900 | 2,2500 | 2,2500 | 50.000 |
01 mar 2024 | 2,1800 | 2,2200 | 2,0700 | 2,1500 | 2,1500 | 79.300 |
29 feb 2024 | 2,3200 | 2,3500 | 2,1400 | 2,1600 | 2,1600 | 62.900 |
28 feb 2024 | 2,2900 | 2,3060 | 2,1100 | 2,2200 | 2,2200 | 68.800 |
27 feb 2024 | 2,1800 | 2,3500 | 2,1410 | 2,2600 | 2,2600 | 52.500 |
26 feb 2024 | 2,1600 | 2,2200 | 2,0300 | 2,2200 | 2,2200 | 72.800 |
23 feb 2024 | 2,1800 | 2,2300 | 2,0350 | 2,1400 | 2,1400 | 58.600 |
22 feb 2024 | 2,4000 | 2,4000 | 2,0200 | 2,1800 | 2,1800 | 138.400 |
21 feb 2024 | 2,2200 | 2,3750 | 2,1200 | 2,2200 | 2,2200 | 52.400 |
20 feb 2024 | 2,3600 | 2,4100 | 2,1800 | 2,2800 | 2,2800 | 54.300 |
16 feb 2024 | 2,4500 | 2,4500 | 2,1200 | 2,3600 | 2,3600 | 136.000 |
15 feb 2024 | 2,4500 | 2,6000 | 2,3700 | 2,3700 | 2,3700 | 157.100 |
14 feb 2024 | 2,5800 | 2,6000 | 2,4000 | 2,5400 | 2,5400 | 160.900 |
13 feb 2024 | 2,5500 | 2,6000 | 2,4200 | 2,4700 | 2,4700 | 176.400 |
12 feb 2024 | 2,6900 | 2,7580 | 2,5360 | 2,5600 | 2,5600 | 105.600 |
09 feb 2024 | 2,7900 | 2,8100 | 2,6000 | 2,6800 | 2,6800 | 174.800 |
08 feb 2024 | 2,7900 | 2,9800 | 2,7500 | 2,7500 | 2,7500 | 395.300 |
07 feb 2024 | 2,7100 | 2,8550 | 2,5500 | 2,7200 | 2,7200 | 1.083.000 |
06 feb 2024 | 2,7000 | 3,3500 | 2,7000 | 2,9800 | 2,9800 | 410.500 |
05 feb 2024 | 2,5200 | 2,6200 | 2,4300 | 2,5500 | 2,5500 | 40.200 |
02 feb 2024 | 2,6100 | 2,7000 | 2,2700 | 2,5500 | 2,5500 | 191.300 |
01 feb 2024 | 3,0400 | 3,0700 | 2,6000 | 2,7100 | 2,7100 | 139.500 |
31 ene 2024 | 3,1600 | 3,2870 | 2,9500 | 3,0160 | 3,0160 | 132.600 |
30 ene 2024 | 3,0600 | 3,2390 | 2,9100 | 3,1500 | 3,1500 | 183.800 |
29 ene 2024 | 2,9900 | 3,3200 | 2,9900 | 3,2100 | 3,2100 | 287.800 |
26 ene 2024 | 2,7500 | 3,4800 | 2,6700 | 2,9600 | 2,9600 | 755.200 |
25 ene 2024 | 3,3100 | 3,8200 | 2,2650 | 2,4600 | 2,4600 | 1.068.400 |
24 ene 2024 | 2,2600 | 3,0600 | 2,2400 | 2,9600 | 2,9600 | 566.000 |
23 ene 2024 | 1,7800 | 2,1830 | 1,7200 | 2,1500 | 2,1500 | 242.900 |
22 ene 2024 | 1,7200 | 1,7700 | 1,6500 | 1,7400 | 1,7400 | 80.500 |
19 ene 2024 | 1,7250 | 1,7290 | 1,6200 | 1,7200 | 1,7200 | 60.800 |
18 ene 2024 | 1,6300 | 1,7600 | 1,6120 | 1,7400 | 1,7400 | 76.600 |
17 ene 2024 | 1,6900 | 1,6900 | 1,6000 | 1,6500 | 1,6500 | 63.500 |
16 ene 2024 | 1,6200 | 1,7700 | 1,5810 | 1,7600 | 1,7600 | 158.100 |
12 ene 2024 | 1,4000 | 1,6300 | 1,3830 | 1,5900 | 1,5900 | 126.400 |
11 ene 2024 | 1,4000 | 1,4900 | 1,3100 | 1,3800 | 1,3800 | 65.800 |
10 ene 2024 | 1,3300 | 1,4400 | 1,3300 | 1,4000 | 1,4000 | 51.200 |
09 ene 2024 | 1,3900 | 1,3900 | 1,3200 | 1,3900 | 1,3900 | 28.300 |
08 ene 2024 | 1,3600 | 1,4200 | 1,3400 | 1,4000 | 1,4000 | 15.800 |
05 ene 2024 | 1,3500 | 1,3600 | 1,3300 | 1,3400 | 1,3400 | 15.400 |
04 ene 2024 | 1,3700 | 1,3700 | 1,3200 | 1,3400 | 1,3400 | 16.300 |
03 ene 2024 | 1,3800 | 1,4040 | 1,2600 | 1,3200 | 1,3200 | 51.300 |
02 ene 2024 | 1,3300 | 1,4500 | 1,2980 | 1,3320 | 1,3320 | 158.800 |
29 dic 2023 | 1,2200 | 1,2700 | 1,2200 | 1,2700 | 1,2700 | 309.700 |
28 dic 2023 | 1,2000 | 1,2800 | 1,1610 | 1,2200 | 1,2200 | 40.900 |
27 dic 2023 | 1,1900 | 1,2260 | 1,1400 | 1,1600 | 1,1600 | 46.300 |
26 dic 2023 | 1,2500 | 1,3600 | 1,2000 | 1,2300 | 1,2300 | 73.600 |
22 dic 2023 | 1,3000 | 1,3700 | 1,2080 | 1,3400 | 1,3400 | 80.700 |
21 dic 2023 | 1,2800 | 1,3000 | 1,2100 | 1,2600 | 1,2600 | 26.200 |
20 dic 2023 | 1,3900 | 1,3900 | 1,2200 | 1,2700 | 1,2700 | 105.700 |
19 dic 2023 | 1,4200 | 1,4300 | 1,3000 | 1,3800 | 1,3800 | 71.400 |
18 dic 2023 | 1,2500 | 1,3700 | 1,2500 | 1,3600 | 1,3600 | 69.800 |
15 dic 2023 | 1,3500 | 1,3600 | 1,1700 | 1,2800 | 1,2800 | 82.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |