Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 1,6600 | 1,7600 | 1,6500 | 1,7500 | 1,7500 | 783.400 |
30 abr 2024 | 1,7900 | 1,8300 | 1,5100 | 1,8300 | 1,8300 | 101.700 |
29 abr 2024 | 1,7400 | 1,8900 | 1,7100 | 1,7900 | 1,7900 | 65.100 |
26 abr 2024 | 1,5500 | 1,8900 | 1,5500 | 1,8300 | 1,8300 | 191.600 |
25 abr 2024 | 1,8000 | 1,8500 | 1,2800 | 1,7400 | 1,7400 | 310.000 |
24 abr 2024 | 1,4900 | 1,8000 | 1,4500 | 1,7100 | 1,7100 | 97.600 |
23 abr 2024 | 1,3900 | 1,6300 | 1,3200 | 1,6300 | 1,6300 | 126.100 |
22 abr 2024 | 1,1300 | 1,4200 | 1,0800 | 1,4200 | 1,4200 | 172.800 |
19 abr 2024 | 1,6000 | 1,6000 | 1,0700 | 1,1700 | 1,1700 | 214.200 |
18 abr 2024 | 1,6600 | 1,7000 | 1,6600 | 1,6800 | 1,6800 | 2200 |
17 abr 2024 | 1,7200 | 1,7200 | 1,7100 | 1,7100 | 1,7100 | 700 |
16 abr 2024 | 1,8600 | 1,8600 | 1,6700 | 1,7500 | 1,7500 | 2500 |
15 abr 2024 | 1,7800 | 1,8100 | 1,7000 | 1,8100 | 1,8100 | 900 |
12 abr 2024 | 1,7800 | 1,8100 | 1,7700 | 1,8100 | 1,8100 | 1500 |
11 abr 2024 | 1,7700 | 1,8100 | 1,7400 | 1,8100 | 1,8100 | 1600 |
10 abr 2024 | 1,8100 | 1,8100 | 1,6600 | 1,7600 | 1,7600 | 4700 |
09 abr 2024 | 1,7700 | 1,7700 | 1,7400 | 1,7400 | 1,7400 | 800 |
08 abr 2024 | 1,6800 | 1,7400 | 1,6800 | 1,7200 | 1,7200 | 1800 |
05 abr 2024 | 1,8100 | 1,8300 | 1,6500 | 1,7500 | 1,7500 | 5000 |
04 abr 2024 | 1,7700 | 1,7900 | 1,6300 | 1,7000 | 1,7000 | 5800 |
03 abr 2024 | 1,7800 | 1,8100 | 1,6800 | 1,7200 | 1,7200 | 5300 |
02 abr 2024 | 1,8700 | 1,9000 | 1,7500 | 1,8000 | 1,8000 | 24.700 |
01 abr 2024 | 1,8300 | 1,8700 | 1,7500 | 1,8000 | 1,8000 | 8500 |
28 mar 2024 | 1,6800 | 1,9300 | 1,6800 | 1,7800 | 1,7800 | 20.100 |
27 mar 2024 | 2,1700 | 2,1700 | 1,6100 | 1,6600 | 1,6600 | 83.200 |
26 mar 2024 | 2,1000 | 2,3000 | 1,7500 | 2,1700 | 2,1700 | 343.000 |
25 mar 2024 | 2,1700 | 2,5000 | 2,0200 | 2,5000 | 2,5000 | 41.900 |
22 mar 2024 | 2,0800 | 2,3700 | 2,0100 | 2,2200 | 2,2200 | 7500 |
21 mar 2024 | 2,0800 | 2,2500 | 2,0800 | 2,2300 | 2,2300 | 9500 |
20 mar 2024 | 1,8600 | 2,0600 | 1,7700 | 2,0600 | 2,0600 | 20.200 |
19 mar 2024 | 1,5700 | 1,9000 | 1,5600 | 1,7600 | 1,7600 | 17.900 |
18 mar 2024 | 1,5800 | 1,5900 | 1,5100 | 1,5900 | 1,5900 | 15.500 |
15 mar 2024 | 1,5900 | 1,5900 | 1,5000 | 1,5300 | 1,5300 | 5500 |
14 mar 2024 | 1,4800 | 1,5500 | 1,4700 | 1,5400 | 1,5400 | 7300 |
13 mar 2024 | 1,5900 | 1,6700 | 1,4700 | 1,4800 | 1,4800 | 25.500 |
12 mar 2024 | 1,7000 | 1,7300 | 1,6100 | 1,6100 | 1,6100 | 16.800 |
11 mar 2024 | 1,8200 | 1,8200 | 1,7200 | 1,7300 | 1,7300 | 15.400 |
08 mar 2024 | 1,7700 | 1,8700 | 1,7600 | 1,8600 | 1,8600 | 3000 |
07 mar 2024 | 1,8500 | 1,9000 | 1,8300 | 1,8900 | 1,8900 | 3200 |
06 mar 2024 | 2,0000 | 2,0000 | 1,8300 | 1,8500 | 1,8500 | 9000 |
05 mar 2024 | 1,8600 | 2,1300 | 1,8600 | 1,9900 | 1,9900 | 3600 |
04 mar 2024 | 1,7100 | 2,0600 | 1,7100 | 1,8800 | 1,8800 | 24.500 |
01 mar 2024 | 2,0900 | 2,0900 | 2,0000 | 2,0700 | 2,0700 | 3200 |
29 feb 2024 | 2,1700 | 2,1700 | 2,0800 | 2,0800 | 2,0800 | 2000 |
28 feb 2024 | 2,0700 | 2,1000 | 2,0600 | 2,0600 | 2,0600 | 2300 |
27 feb 2024 | 2,0300 | 2,1200 | 2,0300 | 2,1100 | 2,1100 | 2800 |
26 feb 2024 | 2,0200 | 2,2500 | 2,0200 | 2,0800 | 2,0800 | 6600 |
23 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 600 |
22 feb 2024 | 2,0500 | 2,1000 | 1,9900 | 2,0200 | 2,0200 | 20.800 |
21 feb 2024 | 2,0900 | 2,1100 | 2,0600 | 2,1000 | 2,1000 | 1600 |
20 feb 2024 | 2,0700 | 2,1400 | 2,0300 | 2,1300 | 2,1300 | 4400 |
16 feb 2024 | 2,3800 | 2,3800 | 2,1000 | 2,1400 | 2,1400 | 12.000 |
15 feb 2024 | 2,2000 | 2,3000 | 2,2000 | 2,2100 | 2,2100 | 2300 |
14 feb 2024 | 2,3400 | 2,3400 | 2,2300 | 2,2800 | 2,2800 | 2300 |
13 feb 2024 | 2,2600 | 2,2800 | 2,2500 | 2,2700 | 2,2700 | 3300 |
12 feb 2024 | 2,3200 | 2,3200 | 2,1900 | 2,2600 | 2,2600 | 9000 |
09 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 800 |
08 feb 2024 | 2,3300 | 2,3300 | 2,2400 | 2,2500 | 2,2500 | 800 |
07 feb 2024 | 2,3600 | 2,3600 | 2,1800 | 2,2400 | 2,2400 | 8500 |
06 feb 2024 | 2,1700 | 2,2900 | 2,1600 | 2,2600 | 2,2600 | 8200 |
05 feb 2024 | 2,2600 | 2,3000 | 2,1800 | 2,2000 | 2,2000 | 19.400 |
02 feb 2024 | 2,3000 | 2,3400 | 2,2500 | 2,3200 | 2,3200 | 29.700 |
01 feb 2024 | 2,6000 | 2,6100 | 2,3000 | 2,3000 | 2,3000 | 35.000 |
31 ene 2024 | 2,8000 | 2,8000 | 2,6000 | 2,6000 | 2,6000 | 29.300 |
30 ene 2024 | 2,9300 | 2,9500 | 2,7500 | 2,9200 | 2,9200 | 23.300 |
29 ene 2024 | 2,6500 | 3,0100 | 2,6000 | 3,0100 | 3,0100 | 122.800 |
26 ene 2024 | 2,8800 | 2,8800 | 2,2500 | 2,7000 | 2,7000 | 557.200 |
25 ene 2024 | 2,6100 | 3,0000 | 2,5500 | 3,0000 | 3,0000 | 300.200 |
24 ene 2024 | 2,7900 | 2,7900 | 2,4500 | 2,7400 | 2,7400 | 273.200 |
23 ene 2024 | 2,5700 | 2,7800 | 2,3600 | 2,7600 | 2,7600 | 468.000 |
22 ene 2024 | 2,1700 | 2,5700 | 2,1700 | 2,5700 | 2,5700 | 242.400 |
19 ene 2024 | 2,0500 | 2,2800 | 2,0500 | 2,2500 | 2,2500 | 150.700 |
18 ene 2024 | 2,0900 | 2,1400 | 1,9000 | 2,0500 | 2,0500 | 121.700 |
17 ene 2024 | 1,8600 | 2,0900 | 1,8500 | 2,0900 | 2,0900 | 18.100 |
16 ene 2024 | 1,8400 | 1,9100 | 1,8200 | 1,9100 | 1,9100 | 10.200 |
12 ene 2024 | 1,7600 | 1,8800 | 1,7600 | 1,8400 | 1,8400 | 4400 |
11 ene 2024 | 1,7300 | 1,8000 | 1,7300 | 1,7600 | 1,7600 | 3600 |
10 ene 2024 | 1,7300 | 1,8100 | 1,7200 | 1,7400 | 1,7400 | 4600 |
09 ene 2024 | 1,7800 | 1,9000 | 1,7800 | 1,7900 | 1,7900 | 16.400 |
08 ene 2024 | 1,8400 | 1,9000 | 1,7700 | 1,8400 | 1,8400 | 23.200 |
05 ene 2024 | 1,7600 | 1,9200 | 1,7100 | 1,8800 | 1,8800 | 8700 |
04 ene 2024 | 1,8100 | 1,9100 | 1,8100 | 1,9000 | 1,9000 | 6300 |
03 ene 2024 | 1,8500 | 1,9700 | 1,7900 | 1,8600 | 1,8600 | 16.500 |
02 ene 2024 | 1,9500 | 2,0600 | 1,9500 | 1,9600 | 1,9600 | 15.700 |
29 dic 2023 | 1,8200 | 2,1100 | 1,5500 | 2,0300 | 2,0300 | 230.000 |
28 dic 2023 | 1,7200 | 1,8800 | 1,6300 | 1,8600 | 1,8600 | 96.000 |
27 dic 2023 | 1,9300 | 2,0400 | 1,7300 | 1,9100 | 1,9100 | 101.100 |
26 dic 2023 | 2,2000 | 2,2000 | 1,9100 | 2,0200 | 2,0200 | 113.400 |
22 dic 2023 | 2,0500 | 2,1500 | 1,9300 | 2,0800 | 2,0800 | 106.500 |
21 dic 2023 | 2,3100 | 2,3100 | 1,9200 | 2,0000 | 2,0000 | 918.300 |
20 dic 2023 | 2,2100 | 2,2800 | 2,1200 | 2,2000 | 2,2000 | 25.000 |
19 dic 2023 | 2,3300 | 2,4000 | 2,1800 | 2,1800 | 2,1800 | 111.900 |
18 dic 2023 | 2,4500 | 2,5300 | 2,2200 | 2,5000 | 2,5000 | 67.600 |
15 dic 2023 | 2,6100 | 2,6100 | 2,3100 | 2,4500 | 2,4500 | 29.600 |
14 dic 2023 | 2,7100 | 2,7100 | 2,5000 | 2,6400 | 2,6400 | 91.400 |
13 dic 2023 | 2,6800 | 2,9600 | 2,5600 | 2,6700 | 2,6700 | 89.800 |
12 dic 2023 | 2,5400 | 2,5800 | 2,2500 | 2,4900 | 2,4900 | 28.800 |
11 dic 2023 | 2,2000 | 2,6600 | 2,2000 | 2,5000 | 2,5000 | 210.800 |
08 dic 2023 | 2,0000 | 2,1600 | 1,8500 | 2,1400 | 2,1400 | 24.800 |
07 dic 2023 | 2,0100 | 2,0800 | 1,8100 | 2,0600 | 2,0600 | 20.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |