Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 1,8000 | 1,8288 | 1,7900 | 1,8100 | 1,8100 | 48.136 |
17 abr 2024 | 1,8000 | 1,8600 | 1,7900 | 1,8100 | 1,8100 | 389.700 |
16 abr 2024 | 1,8000 | 1,8300 | 1,7800 | 1,7900 | 1,7900 | 235.400 |
15 abr 2024 | 1,8100 | 1,8320 | 1,7900 | 1,8000 | 1,8000 | 404.000 |
12 abr 2024 | 1,8000 | 1,8400 | 1,7800 | 1,8100 | 1,8100 | 264.200 |
11 abr 2024 | 1,8100 | 1,8300 | 1,7900 | 1,8100 | 1,8100 | 124.100 |
10 abr 2024 | 1,8000 | 1,8300 | 1,7700 | 1,8200 | 1,8200 | 222.800 |
09 abr 2024 | 1,8000 | 1,8250 | 1,7850 | 1,8000 | 1,8000 | 131.600 |
08 abr 2024 | 1,8700 | 1,8700 | 1,7850 | 1,8100 | 1,8100 | 215.200 |
05 abr 2024 | 1,7900 | 1,8300 | 1,7600 | 1,8300 | 1,8300 | 225.900 |
04 abr 2024 | 1,8500 | 1,8700 | 1,7900 | 1,8000 | 1,8000 | 298.100 |
03 abr 2024 | 1,8200 | 1,8390 | 1,7700 | 1,8300 | 1,8300 | 185.200 |
02 abr 2024 | 1,8200 | 1,8500 | 1,7550 | 1,8200 | 1,8200 | 242.800 |
01 abr 2024 | 1,8700 | 1,8700 | 1,8000 | 1,8100 | 1,8100 | 160.100 |
28 mar 2024 | 1,8500 | 1,9000 | 1,8420 | 1,8600 | 1,8600 | 193.700 |
27 mar 2024 | 1,8500 | 1,8800 | 1,7900 | 1,8700 | 1,8700 | 487.000 |
26 mar 2024 | 1,8600 | 1,9700 | 1,8400 | 1,8400 | 1,8400 | 514.000 |
25 mar 2024 | 1,8600 | 1,9400 | 1,8500 | 1,8600 | 1,8600 | 213.000 |
22 mar 2024 | 1,8100 | 1,9000 | 1,7800 | 1,8700 | 1,8700 | 393.100 |
21 mar 2024 | 1,9100 | 1,9100 | 1,7950 | 1,8100 | 1,8100 | 332.900 |
20 mar 2024 | 1,8000 | 1,9000 | 1,7710 | 1,9000 | 1,9000 | 310.800 |
19 mar 2024 | 1,8000 | 1,8600 | 1,7510 | 1,8200 | 1,8200 | 214.500 |
18 mar 2024 | 1,7400 | 1,8510 | 1,7300 | 1,8100 | 1,8100 | 341.900 |
15 mar 2024 | 1,7000 | 1,8600 | 1,7000 | 1,8600 | 1,8600 | 380.400 |
14 mar 2024 | 1,8100 | 1,8200 | 1,7700 | 1,8000 | 1,8000 | 606.200 |
13 mar 2024 | 1,8900 | 1,9400 | 1,8200 | 1,8400 | 1,8400 | 300.700 |
12 mar 2024 | 1,8300 | 1,8300 | 1,7500 | 1,8300 | 1,8300 | 252.500 |
11 mar 2024 | 1,8800 | 1,9390 | 1,8100 | 1,8100 | 1,8100 | 323.900 |
08 mar 2024 | 1,7400 | 1,8500 | 1,7300 | 1,8500 | 1,8500 | 493.000 |
07 mar 2024 | 1,7000 | 1,7700 | 1,6500 | 1,7200 | 1,7200 | 304.900 |
06 mar 2024 | 1,7300 | 1,7500 | 1,6590 | 1,7300 | 1,7300 | 181.000 |
05 mar 2024 | 1,7000 | 1,7500 | 1,6300 | 1,6900 | 1,6900 | 210.300 |
04 mar 2024 | 1,8200 | 1,8230 | 1,6790 | 1,7100 | 1,7100 | 398.800 |
01 mar 2024 | 1,8100 | 1,8800 | 1,7700 | 1,7900 | 1,7900 | 234.800 |
29 feb 2024 | 1,8900 | 1,9100 | 1,7600 | 1,7800 | 1,7800 | 205.600 |
28 feb 2024 | 1,8200 | 1,9250 | 1,8020 | 1,8500 | 1,8500 | 413.900 |
27 feb 2024 | 1,7600 | 1,8960 | 1,7500 | 1,8500 | 1,8500 | 526.600 |
26 feb 2024 | 1,6600 | 1,7500 | 1,6150 | 1,7400 | 1,7400 | 575.200 |
23 feb 2024 | 1,5800 | 1,6600 | 1,5100 | 1,6400 | 1,6400 | 360.300 |
22 feb 2024 | 1,6000 | 1,6450 | 1,5500 | 1,5700 | 1,5700 | 307.300 |
21 feb 2024 | 1,6500 | 1,7000 | 1,5900 | 1,6000 | 1,6000 | 323.700 |
20 feb 2024 | 1,7300 | 1,7300 | 1,6300 | 1,6400 | 1,6400 | 317.600 |
16 feb 2024 | 1,7400 | 1,7900 | 1,6900 | 1,7100 | 1,7100 | 297.800 |
15 feb 2024 | 1,7600 | 1,8150 | 1,7200 | 1,7700 | 1,7700 | 432.400 |
14 feb 2024 | 1,6900 | 1,7600 | 1,6450 | 1,6900 | 1,6900 | 451.000 |
13 feb 2024 | 1,7800 | 1,7800 | 1,6400 | 1,6500 | 1,6500 | 640.400 |
12 feb 2024 | 1,7400 | 1,8200 | 1,7000 | 1,8000 | 1,8000 | 467.400 |
09 feb 2024 | 1,7800 | 1,8500 | 1,7000 | 1,7300 | 1,7300 | 604.900 |
08 feb 2024 | 1,8500 | 1,9600 | 1,7600 | 1,7900 | 1,7900 | 1.770.400 |
07 feb 2024 | 2,0600 | 2,0800 | 1,8400 | 2,0000 | 2,0000 | 922.900 |
06 feb 2024 | 1,7400 | 2,0400 | 1,6900 | 2,0100 | 2,0100 | 849.900 |
05 feb 2024 | 1,8000 | 1,8100 | 1,6700 | 1,7200 | 1,7200 | 407.700 |
02 feb 2024 | 1,7800 | 1,8200 | 1,6500 | 1,8000 | 1,8000 | 405.200 |
01 feb 2024 | 1,8100 | 1,8600 | 1,7310 | 1,8200 | 1,8200 | 383.900 |
31 ene 2024 | 1,8500 | 1,8800 | 1,7600 | 1,7700 | 1,7700 | 201.500 |
30 ene 2024 | 1,9900 | 1,9900 | 1,7950 | 1,8300 | 1,8300 | 373.700 |
29 ene 2024 | 1,8200 | 1,9900 | 1,7500 | 1,9800 | 1,9800 | 532.900 |
26 ene 2024 | 1,8300 | 1,8350 | 1,7510 | 1,8000 | 1,8000 | 319.000 |
25 ene 2024 | 1,9600 | 1,9600 | 1,7600 | 1,8100 | 1,8100 | 530.900 |
24 ene 2024 | 1,8100 | 1,9500 | 1,7300 | 1,9000 | 1,9000 | 642.100 |
23 ene 2024 | 1,7100 | 1,8200 | 1,6820 | 1,7450 | 1,7450 | 515.900 |
22 ene 2024 | 1,5500 | 1,6950 | 1,5010 | 1,6700 | 1,6700 | 606.800 |
19 ene 2024 | 1,6300 | 1,6300 | 1,4800 | 1,5400 | 1,5400 | 570.900 |
18 ene 2024 | 1,7100 | 1,7100 | 1,6000 | 1,6150 | 1,6150 | 423.100 |
17 ene 2024 | 1,8400 | 1,8400 | 1,6400 | 1,6850 | 1,6850 | 566.300 |
16 ene 2024 | 2,0100 | 2,0300 | 1,7800 | 1,8600 | 1,8600 | 416.700 |
12 ene 2024 | 2,1000 | 2,1450 | 2,0300 | 2,0500 | 2,0500 | 203.700 |
11 ene 2024 | 2,1900 | 2,2100 | 2,0100 | 2,0700 | 2,0700 | 807.100 |
10 ene 2024 | 2,2400 | 2,3100 | 2,2100 | 2,2300 | 2,2300 | 376.000 |
09 ene 2024 | 2,3600 | 2,3600 | 2,2000 | 2,2400 | 2,2400 | 629.600 |
08 ene 2024 | 2,0900 | 2,3800 | 2,0110 | 2,3700 | 2,3700 | 1.431.700 |
05 ene 2024 | 2,0900 | 2,1750 | 2,0700 | 2,1300 | 2,1300 | 396.700 |
04 ene 2024 | 2,1600 | 2,3300 | 2,0300 | 2,1200 | 2,1200 | 928.400 |
03 ene 2024 | 2,4000 | 2,5360 | 1,9900 | 2,3100 | 2,3100 | 1.635.500 |
02 ene 2024 | 1,8600 | 2,3600 | 1,8200 | 2,2500 | 2,2500 | 2.854.100 |
29 dic 2023 | 1,8600 | 1,9100 | 1,7200 | 1,9000 | 1,9000 | 884.900 |
28 dic 2023 | 1,6100 | 1,8900 | 1,6000 | 1,8300 | 1,8300 | 1.042.800 |
27 dic 2023 | 1,5900 | 1,6550 | 1,5600 | 1,6100 | 1,6100 | 454.400 |
26 dic 2023 | 1,5500 | 1,6150 | 1,5200 | 1,5900 | 1,5900 | 371.700 |
22 dic 2023 | 1,5300 | 1,6400 | 1,5300 | 1,5500 | 1,5500 | 460.900 |
21 dic 2023 | 1,5500 | 1,6050 | 1,5200 | 1,5600 | 1,5600 | 466.000 |
20 dic 2023 | 1,5200 | 1,6500 | 1,4600 | 1,5100 | 1,5100 | 774.200 |
19 dic 2023 | 1,4300 | 1,5750 | 1,4200 | 1,5600 | 1,5600 | 497.500 |
18 dic 2023 | 1,4300 | 1,5500 | 1,3610 | 1,4250 | 1,4250 | 683.900 |
15 dic 2023 | 1,5100 | 1,5700 | 1,3900 | 1,3900 | 1,3900 | 1.133.600 |
14 dic 2023 | 1,5800 | 1,6500 | 1,5000 | 1,5200 | 1,5200 | 523.200 |
13 dic 2023 | 1,4500 | 1,5400 | 1,3900 | 1,5100 | 1,5100 | 493.700 |
12 dic 2023 | 1,4800 | 1,4800 | 1,4100 | 1,4700 | 1,4700 | 166.500 |
11 dic 2023 | 1,5000 | 1,5100 | 1,4300 | 1,4700 | 1,4700 | 156.800 |
08 dic 2023 | 1,5600 | 1,5600 | 1,4800 | 1,5000 | 1,5000 | 237.300 |
07 dic 2023 | 1,5400 | 1,5900 | 1,4900 | 1,5600 | 1,5600 | 271.700 |
06 dic 2023 | 1,5200 | 1,5900 | 1,4510 | 1,5100 | 1,5100 | 303.300 |
05 dic 2023 | 1,5000 | 1,5500 | 1,4600 | 1,5000 | 1,5000 | 337.300 |
04 dic 2023 | 1,5800 | 1,6500 | 1,5000 | 1,5300 | 1,5300 | 478.300 |
01 dic 2023 | 1,5700 | 1,6500 | 1,5400 | 1,6300 | 1,6300 | 442.800 |
30 nov 2023 | 1,5600 | 1,6200 | 1,5200 | 1,5600 | 1,5600 | 376.400 |
29 nov 2023 | 1,5400 | 1,6250 | 1,5300 | 1,5400 | 1,5400 | 408.500 |
28 nov 2023 | 1,5200 | 1,5700 | 1,4800 | 1,5500 | 1,5500 | 320.800 |
27 nov 2023 | 1,5500 | 1,6100 | 1,4900 | 1,5300 | 1,5300 | 388.300 |
24 nov 2023 | 1,5100 | 1,6590 | 1,5100 | 1,6000 | 1,6000 | 187.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |