Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1,7050 | 1,7130 | 1,6500 | 1,6600 | 1,6600 | 10.600 |
27 jun 2024 | 1,7200 | 1,7430 | 1,7200 | 1,7370 | 1,7370 | 8700 |
26 jun 2024 | 1,7600 | 1,7600 | 1,7100 | 1,7240 | 1,7240 | 21.200 |
25 jun 2024 | 1,8700 | 1,8700 | 1,7700 | 1,7700 | 1,7700 | 28.800 |
24 jun 2024 | 1,7500 | 1,8200 | 1,7500 | 1,8100 | 1,8100 | 9700 |
21 jun 2024 | 1,8600 | 1,8600 | 1,7920 | 1,8500 | 1,8500 | 26.600 |
20 jun 2024 | 1,7550 | 1,8760 | 1,7550 | 1,8700 | 1,8700 | 27.500 |
18 jun 2024 | 1,7800 | 1,7800 | 1,7300 | 1,7300 | 1,7300 | 18.900 |
17 jun 2024 | 1,7200 | 1,8460 | 1,7200 | 1,8100 | 1,8100 | 20.900 |
14 jun 2024 | 1,6900 | 1,7700 | 1,6800 | 1,7600 | 1,7600 | 42.300 |
13 jun 2024 | 1,7500 | 1,7800 | 1,7100 | 1,7300 | 1,7300 | 24.700 |
12 jun 2024 | 1,7650 | 1,9400 | 1,7650 | 1,7800 | 1,7800 | 15.800 |
11 jun 2024 | 1,8100 | 1,8100 | 1,7400 | 1,7800 | 1,7800 | 20.900 |
10 jun 2024 | 1,8300 | 1,8550 | 1,7660 | 1,8100 | 1,8100 | 32.400 |
07 jun 2024 | 1,9600 | 1,9600 | 1,8140 | 1,8300 | 1,8300 | 30.300 |
06 jun 2024 | 1,9740 | 1,9900 | 1,9490 | 1,9700 | 1,9700 | 13.500 |
05 jun 2024 | 1,7500 | 1,8800 | 1,7100 | 1,8400 | 1,8400 | 13.800 |
04 jun 2024 | 1,8600 | 1,8600 | 1,7500 | 1,8090 | 1,8090 | 38.600 |
03 jun 2024 | 1,9100 | 1,9100 | 1,8600 | 1,8730 | 1,8730 | 23.500 |
31 may 2024 | 1,9900 | 1,9960 | 1,8900 | 1,9100 | 1,9100 | 28.100 |
30 may 2024 | 2,0130 | 2,0130 | 1,9790 | 1,9790 | 1,9790 | 14.100 |
29 may 2024 | 2,0840 | 2,0840 | 1,9920 | 2,0000 | 2,0000 | 24.400 |
28 may 2024 | 1,9900 | 2,1200 | 1,9900 | 2,0840 | 2,0840 | 61.400 |
24 may 2024 | 1,9830 | 1,9900 | 1,8700 | 1,9370 | 1,9370 | 76.800 |
23 may 2024 | 2,0000 | 2,0200 | 1,9540 | 1,9550 | 1,9550 | 30.600 |
22 may 2024 | 2,1000 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | 33.800 |
21 may 2024 | 2,0500 | 2,1200 | 2,0500 | 2,1090 | 2,1090 | 24.200 |
20 may 2024 | 2,0730 | 2,1500 | 2,0730 | 2,1200 | 2,1200 | 82.900 |
17 may 2024 | 2,0900 | 2,0900 | 2,0200 | 2,0500 | 2,0500 | 43.200 |
16 may 2024 | 2,0800 | 2,0800 | 2,0200 | 2,0220 | 2,0220 | 28.300 |
15 may 2024 | 2,0130 | 2,1300 | 2,0000 | 2,0800 | 2,0800 | 41.700 |
14 may 2024 | 2,0000 | 2,0110 | 1,9600 | 1,9800 | 1,9800 | 43.800 |
13 may 2024 | 2,0660 | 2,0800 | 1,9700 | 1,9860 | 1,9860 | 49.300 |
10 may 2024 | 2,1000 | 2,1210 | 2,0650 | 2,0650 | 2,0650 | 45.900 |
09 may 2024 | 2,0590 | 2,1400 | 2,0590 | 2,0940 | 2,0940 | 58.400 |
08 may 2024 | 2,1300 | 2,1400 | 2,0780 | 2,0780 | 2,0780 | 21.200 |
07 may 2024 | 2,1600 | 2,1700 | 2,1400 | 2,1400 | 2,1400 | 19.300 |
06 may 2024 | 2,1000 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 50.400 |
03 may 2024 | 2,0950 | 2,1050 | 2,0800 | 2,0950 | 2,0950 | 13.000 |
02 may 2024 | 2,1000 | 2,1400 | 2,0400 | 2,1200 | 2,1200 | 11.900 |
01 may 2024 | 2,0750 | 2,1000 | 2,0200 | 2,0700 | 2,0700 | 37.300 |
30 abr 2024 | 2,1600 | 2,1600 | 2,0400 | 2,0400 | 2,0400 | 80.100 |
29 abr 2024 | 2,2200 | 2,2700 | 2,2100 | 2,2100 | 2,2100 | 23.000 |
26 abr 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2100 | 2,2100 | 74.000 |
25 abr 2024 | 2,1200 | 2,2320 | 2,1100 | 2,2100 | 2,2100 | 32.600 |
24 abr 2024 | 2,1300 | 2,1500 | 2,1000 | 2,1100 | 2,1100 | 14.300 |
23 abr 2024 | 2,0400 | 2,1900 | 2,0400 | 2,1300 | 2,1300 | 49.500 |
22 abr 2024 | 2,2100 | 2,2100 | 2,0000 | 2,0450 | 2,0450 | 54.300 |
19 abr 2024 | 2,2100 | 2,2400 | 2,1900 | 2,2240 | 2,2240 | 51.200 |
18 abr 2024 | 2,2090 | 2,2300 | 2,2090 | 2,2130 | 2,2130 | 6400 |
17 abr 2024 | 2,1900 | 2,2200 | 2,1750 | 2,2200 | 2,2200 | 12.600 |
16 abr 2024 | 2,2120 | 2,2200 | 2,0800 | 2,1800 | 2,1800 | 26.800 |
15 abr 2024 | 2,2000 | 2,2400 | 2,0100 | 2,2240 | 2,2240 | 47.100 |
12 abr 2024 | 1,9800 | 2,1800 | 1,9800 | 2,1000 | 2,1000 | 61.100 |
11 abr 2024 | 1,9500 | 1,9800 | 1,9230 | 1,9800 | 1,9800 | 32.700 |
10 abr 2024 | 2,1100 | 2,1100 | 1,9300 | 1,9540 | 1,9540 | 29.400 |
09 abr 2024 | 2,0000 | 2,0100 | 1,9900 | 2,0100 | 2,0100 | 40.900 |
08 abr 2024 | 1,9700 | 2,0000 | 1,9500 | 1,9650 | 1,9650 | 26.500 |
05 abr 2024 | 2,0500 | 2,0500 | 1,9370 | 1,9500 | 1,9500 | 46.500 |
04 abr 2024 | 2,0070 | 2,0070 | 1,9700 | 1,9850 | 1,9850 | 18.000 |
03 abr 2024 | 2,0490 | 2,0700 | 1,9800 | 1,9900 | 1,9900 | 56.400 |
02 abr 2024 | 2,0800 | 2,0800 | 2,0270 | 2,0300 | 2,0300 | 32.700 |
01 abr 2024 | 1,9500 | 2,0100 | 1,9500 | 1,9700 | 1,9700 | 42.800 |
28 mar 2024 | 1,8700 | 1,9600 | 1,8680 | 1,9470 | 1,9470 | 44.100 |
27 mar 2024 | 1,8200 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | 12.800 |
26 mar 2024 | 1,7070 | 1,8230 | 1,6900 | 1,8100 | 1,8100 | 49.000 |
25 mar 2024 | 1,7600 | 1,7800 | 1,6600 | 1,6600 | 1,6600 | 8800 |
22 mar 2024 | 1,6700 | 1,7500 | 1,6700 | 1,7170 | 1,7170 | 4900 |
21 mar 2024 | 1,7800 | 1,7850 | 1,7110 | 1,7800 | 1,7800 | 21.300 |
20 mar 2024 | 1,6300 | 1,7550 | 1,6300 | 1,7550 | 1,7550 | 11.300 |
19 mar 2024 | 1,6220 | 1,6400 | 1,6200 | 1,6400 | 1,6400 | 16.700 |
18 mar 2024 | 1,6300 | 1,6400 | 1,6200 | 1,6400 | 1,6400 | 17.300 |
15 mar 2024 | 1,6100 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | 24.700 |
14 mar 2024 | 1,7100 | 1,7100 | 1,6100 | 1,6100 | 1,6100 | 19.700 |
13 mar 2024 | 1,6320 | 1,7000 | 1,6000 | 1,7000 | 1,7000 | 16.100 |
12 mar 2024 | 1,6400 | 1,6400 | 1,5850 | 1,6400 | 1,6400 | 21.800 |
11 mar 2024 | 1,5700 | 1,6400 | 1,5700 | 1,6400 | 1,6400 | 37.200 |
08 mar 2024 | 1,5130 | 1,5130 | 1,4500 | 1,4800 | 1,4800 | 33.900 |
07 mar 2024 | 1,5040 | 1,5040 | 1,4670 | 1,5000 | 1,5000 | 19.500 |
06 mar 2024 | 1,5060 | 1,5200 | 1,4200 | 1,4400 | 1,4400 | 30.700 |
05 mar 2024 | 1,4900 | 1,5400 | 1,4800 | 1,4900 | 1,4900 | 29.100 |
04 mar 2024 | 1,4100 | 1,4700 | 1,4100 | 1,4490 | 1,4490 | 65.600 |
01 mar 2024 | 1,3200 | 1,4000 | 1,3020 | 1,3900 | 1,3900 | 81.300 |
29 feb 2024 | 1,2500 | 1,3200 | 1,2500 | 1,2900 | 1,2900 | 7100 |
28 feb 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1900 | 1,1900 | 4200 |
27 feb 2024 | 1,2000 | 1,2200 | 1,1430 | 1,1500 | 1,1500 | 9700 |
26 feb 2024 | 1,2340 | 1,2350 | 1,2100 | 1,2100 | 1,2100 | 6200 |
23 feb 2024 | 1,1850 | 1,2400 | 1,1800 | 1,2400 | 1,2400 | 8100 |
22 feb 2024 | 1,1600 | 1,1600 | 1,0650 | 1,1100 | 1,1100 | 122.200 |
21 feb 2024 | 1,1400 | 1,1430 | 1,1020 | 1,1430 | 1,1430 | 20.400 |
20 feb 2024 | 1,1700 | 1,1840 | 1,1360 | 1,1400 | 1,1400 | 8500 |
16 feb 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | 4400 |
15 feb 2024 | 1,1700 | 1,1700 | 1,1600 | 1,1600 | 1,1600 | 3400 |
14 feb 2024 | 1,1800 | 1,1900 | 1,1600 | 1,1730 | 1,1730 | 13.600 |
13 feb 2024 | 1,2100 | 1,2170 | 1,1900 | 1,1900 | 1,1900 | 35.700 |
12 feb 2024 | 1,2500 | 1,2500 | 1,2270 | 1,2270 | 1,2270 | 7500 |
09 feb 2024 | 1,1900 | 1,2660 | 1,1900 | 1,2360 | 1,2360 | 23.800 |
08 feb 2024 | 1,2800 | 1,2800 | 1,2750 | 1,2770 | 1,2770 | 7200 |
07 feb 2024 | 1,3070 | 1,3080 | 1,2770 | 1,2770 | 1,2770 | 8700 |
06 feb 2024 | 1,3000 | 1,3340 | 1,2940 | 1,3340 | 1,3340 | 15.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |