Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 2,2600 | 2,2800 | 2,0000 | 2,0262 | 2,0262 | 20.322 |
30 abr 2024 | 2,1400 | 2,2270 | 2,1400 | 2,1700 | 2,1700 | 4800 |
29 abr 2024 | 2,2500 | 2,2500 | 2,0600 | 2,1220 | 2,1220 | 7700 |
26 abr 2024 | 2,2200 | 2,2200 | 2,0490 | 2,1100 | 2,1100 | 8100 |
25 abr 2024 | 2,3100 | 2,3230 | 2,1500 | 2,1800 | 2,1800 | 29.200 |
24 abr 2024 | 2,4500 | 2,6700 | 2,2550 | 2,3500 | 2,3500 | 49.600 |
23 abr 2024 | 2,6800 | 2,6800 | 2,4700 | 2,4900 | 2,4900 | 7400 |
22 abr 2024 | 2,3950 | 2,4800 | 2,3940 | 2,4400 | 2,4400 | 4200 |
19 abr 2024 | 2,4900 | 2,5550 | 2,3400 | 2,3600 | 2,3600 | 10.600 |
18 abr 2024 | 2,5800 | 2,6300 | 2,4500 | 2,5200 | 2,5200 | 27.000 |
17 abr 2024 | 2,7400 | 2,7400 | 2,3500 | 2,6600 | 2,6600 | 25.100 |
16 abr 2024 | 2,6900 | 2,7900 | 2,6900 | 2,7900 | 2,7900 | 7400 |
15 abr 2024 | 2,9500 | 2,9500 | 2,5200 | 2,6170 | 2,6170 | 55.000 |
12 abr 2024 | 2,7400 | 2,8700 | 2,7110 | 2,7700 | 2,7700 | 54.000 |
11 abr 2024 | 2,5400 | 2,7500 | 2,4500 | 2,7500 | 2,7500 | 94.000 |
10 abr 2024 | 2,4800 | 2,5400 | 2,3100 | 2,5200 | 2,5200 | 20.100 |
09 abr 2024 | 2,4400 | 2,4600 | 2,3200 | 2,4600 | 2,4600 | 10.300 |
08 abr 2024 | 2,4700 | 2,4700 | 2,3110 | 2,3850 | 2,3850 | 13.300 |
05 abr 2024 | 2,2500 | 2,4800 | 2,2500 | 2,4400 | 2,4400 | 25.100 |
04 abr 2024 | 2,2000 | 2,2900 | 2,0900 | 2,2500 | 2,2500 | 9200 |
03 abr 2024 | 2,2750 | 2,2950 | 2,2500 | 2,2500 | 2,2500 | 11.200 |
02 abr 2024 | 2,3330 | 2,3400 | 2,2550 | 2,3400 | 2,3400 | 6800 |
01 abr 2024 | 2,3600 | 2,5200 | 2,2910 | 2,3000 | 2,3000 | 30.500 |
28 mar 2024 | 2,3900 | 2,4200 | 2,0300 | 2,2400 | 2,2400 | 57.000 |
27 mar 2024 | 2,8000 | 2,8000 | 2,4000 | 2,4900 | 2,4900 | 57.500 |
26 mar 2024 | 2,4700 | 2,9300 | 2,4700 | 2,8000 | 2,8000 | 133.600 |
25 mar 2024 | 2,1500 | 2,6100 | 2,1500 | 2,4800 | 2,4800 | 84.100 |
22 mar 2024 | 2,2300 | 2,3500 | 2,2000 | 2,3200 | 2,3200 | 13.800 |
21 mar 2024 | 2,2900 | 2,4000 | 2,2100 | 2,2700 | 2,2700 | 20.300 |
20 mar 2024 | 2,1200 | 2,4440 | 2,1200 | 2,3200 | 2,3200 | 113.900 |
19 mar 2024 | 1,9600 | 2,0900 | 1,9600 | 2,0500 | 2,0500 | 7300 |
18 mar 2024 | 1,9500 | 2,1000 | 1,9300 | 1,9300 | 1,9300 | 30.400 |
15 mar 2024 | 1,9100 | 2,0100 | 1,8700 | 1,8700 | 1,8700 | 29.700 |
14 mar 2024 | 1,9400 | 2,0300 | 1,9100 | 1,9100 | 1,9100 | 6600 |
13 mar 2024 | 2,0100 | 2,0600 | 1,9400 | 2,0000 | 2,0000 | 28.900 |
12 mar 2024 | 2,0900 | 2,1120 | 1,9600 | 2,0700 | 2,0700 | 28.900 |
11 mar 2024 | 2,0000 | 2,1370 | 1,9900 | 2,0200 | 2,0200 | 26.800 |
08 mar 2024 | 1,8900 | 2,1700 | 1,8650 | 2,1500 | 2,1500 | 41.700 |
07 mar 2024 | 1,8400 | 1,9000 | 1,8100 | 1,8900 | 1,8900 | 15.800 |
06 mar 2024 | 2,1100 | 2,1600 | 1,6700 | 1,9500 | 1,9500 | 237.800 |
05 mar 2024 | 2,3100 | 2,5500 | 2,0600 | 2,1900 | 2,1900 | 171.100 |
04 mar 2024 | 2,3200 | 2,6000 | 2,1200 | 2,3600 | 2,3600 | 3.379.800 |
01 mar 2024 | 2,2000 | 2,2000 | 2,0000 | 2,0900 | 2,0900 | 25.900 |
29 feb 2024 | 2,0700 | 2,5700 | 2,0700 | 2,2000 | 2,2000 | 196.900 |
28 feb 2024 | 1,9470 | 1,9800 | 1,9400 | 1,9800 | 1,9800 | 23.700 |
27 feb 2024 | 1,9000 | 1,9400 | 1,8100 | 1,9400 | 1,9400 | 12.900 |
26 feb 2024 | 1,7200 | 1,9680 | 1,7200 | 1,9200 | 1,9200 | 27.700 |
23 feb 2024 | 1,9300 | 1,9300 | 1,7800 | 1,8200 | 1,8200 | 20.900 |
22 feb 2024 | 1,7800 | 1,9800 | 1,7150 | 1,9100 | 1,9100 | 86.200 |
21 feb 2024 | 1,6200 | 1,7720 | 1,6110 | 1,7000 | 1,7000 | 6400 |
20 feb 2024 | 1,6200 | 1,7500 | 1,6200 | 1,7000 | 1,7000 | 7400 |
16 feb 2024 | 1,7050 | 1,7600 | 1,6000 | 1,6300 | 1,6300 | 13.600 |
15 feb 2024 | 1,7500 | 1,7600 | 1,6900 | 1,7260 | 1,7260 | 9000 |
14 feb 2024 | 1,6250 | 1,6800 | 1,6110 | 1,6800 | 1,6800 | 2300 |
13 feb 2024 | 1,6700 | 1,7600 | 1,5600 | 1,6680 | 1,6680 | 11.400 |
12 feb 2024 | 1,6400 | 1,7100 | 1,6400 | 1,6900 | 1,6900 | 6900 |
09 feb 2024 | 1,6100 | 1,7300 | 1,6100 | 1,7000 | 1,7000 | 2500 |
08 feb 2024 | 1,7000 | 1,7400 | 1,7000 | 1,7000 | 1,7000 | 2600 |
07 feb 2024 | 1,6600 | 1,7900 | 1,6600 | 1,7000 | 1,7000 | 1900 |
06 feb 2024 | 1,7800 | 1,7800 | 1,5900 | 1,7500 | 1,7500 | 9400 |
05 feb 2024 | 1,7400 | 1,8000 | 1,6500 | 1,7600 | 1,7600 | 10.800 |
02 feb 2024 | 1,6900 | 1,7300 | 1,6300 | 1,7000 | 1,7000 | 5900 |
01 feb 2024 | 1,6500 | 1,7430 | 1,6300 | 1,7100 | 1,7100 | 3200 |
31 ene 2024 | 1,6700 | 1,8000 | 1,6100 | 1,6500 | 1,6500 | 9300 |
30 ene 2024 | 1,6900 | 1,6900 | 1,6700 | 1,6700 | 1,6700 | 1100 |
29 ene 2024 | 1,7000 | 1,7800 | 1,6020 | 1,6860 | 1,6860 | 5700 |
26 ene 2024 | 1,6600 | 1,7200 | 1,6500 | 1,6600 | 1,6600 | 4900 |
25 ene 2024 | 1,7800 | 1,7800 | 1,6500 | 1,7190 | 1,7190 | 2000 |
24 ene 2024 | 1,7350 | 1,7350 | 1,7260 | 1,7260 | 1,7260 | 1100 |
23 ene 2024 | 1,8000 | 1,8000 | 1,7100 | 1,7100 | 1,7100 | 2700 |
22 ene 2024 | 1,7100 | 1,8340 | 1,7100 | 1,7400 | 1,7400 | 8600 |
19 ene 2024 | 1,7100 | 1,8000 | 1,7000 | 1,8000 | 1,8000 | 4500 |
18 ene 2024 | 1,7600 | 1,7600 | 1,7100 | 1,7450 | 1,7450 | 2100 |
17 ene 2024 | 1,7300 | 1,8820 | 1,7010 | 1,7900 | 1,7900 | 7100 |
16 ene 2024 | 1,7700 | 1,7800 | 1,7500 | 1,7730 | 1,7730 | 8500 |
12 ene 2024 | 1,8000 | 1,8500 | 1,7700 | 1,8500 | 1,8500 | 11.700 |
11 ene 2024 | 1,8350 | 1,8890 | 1,7810 | 1,8000 | 1,8000 | 1100 |
10 ene 2024 | 1,8800 | 1,9000 | 1,8300 | 1,8300 | 1,8300 | 3600 |
09 ene 2024 | 1,9000 | 1,9000 | 1,8400 | 1,8800 | 1,8800 | 12.200 |
08 ene 2024 | 1,8500 | 1,9090 | 1,8000 | 1,8980 | 1,8980 | 22.300 |
05 ene 2024 | 1,7890 | 1,9400 | 1,7600 | 1,7600 | 1,7600 | 11.500 |
04 ene 2024 | 1,7600 | 1,7900 | 1,7000 | 1,7900 | 1,7900 | 13.700 |
03 ene 2024 | 1,7890 | 1,7900 | 1,7600 | 1,7600 | 1,7600 | 2900 |
02 ene 2024 | 1,8000 | 1,8430 | 1,7010 | 1,7600 | 1,7600 | 10.100 |
29 dic 2023 | 1,7700 | 1,8190 | 1,7300 | 1,7600 | 1,7600 | 22.000 |
28 dic 2023 | 1,7300 | 1,7910 | 1,7200 | 1,7500 | 1,7500 | 14.500 |
27 dic 2023 | 1,7500 | 1,8000 | 1,7300 | 1,7550 | 1,7550 | 14.300 |
26 dic 2023 | 1,8400 | 1,8450 | 1,6900 | 1,7740 | 1,7740 | 27.400 |
22 dic 2023 | 1,9000 | 1,9520 | 1,8440 | 1,9000 | 1,9000 | 5000 |
21 dic 2023 | 1,8000 | 2,0200 | 1,7500 | 1,8600 | 1,8600 | 8700 |
20 dic 2023 | 1,9400 | 1,9400 | 1,8200 | 1,8400 | 1,8400 | 5000 |
19 dic 2023 | 1,8200 | 1,9450 | 1,8200 | 1,8300 | 1,8300 | 3800 |
18 dic 2023 | 1,9400 | 1,9700 | 1,8200 | 1,8700 | 1,8700 | 22.100 |
15 dic 2023 | 2,0800 | 2,0800 | 1,9660 | 1,9800 | 1,9800 | 12.700 |
14 dic 2023 | 2,0000 | 2,0000 | 1,9600 | 1,9700 | 1,9700 | 2500 |
13 dic 2023 | 1,9000 | 2,0400 | 1,9000 | 1,9400 | 1,9400 | 4400 |
12 dic 2023 | 2,0750 | 2,0750 | 1,9000 | 1,9200 | 1,9200 | 14.500 |
11 dic 2023 | 2,0500 | 2,1000 | 2,0500 | 2,0600 | 2,0600 | 3700 |
08 dic 2023 | 2,1850 | 2,2400 | 2,1500 | 2,1500 | 2,1500 | 5200 |
07 dic 2023 | 2,1800 | 2,2500 | 2,1300 | 2,2000 | 2,2000 | 7200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |