Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 1,5200 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | 12.676 |
10 may 2024 | 1,5400 | 1,5400 | 1,4500 | 1,5100 | 1,5100 | 38.900 |
09 may 2024 | 1,5600 | 1,5600 | 1,5100 | 1,5200 | 1,5200 | 11.100 |
08 may 2024 | 1,5000 | 1,5900 | 1,3500 | 1,5100 | 1,5100 | 68.500 |
07 may 2024 | 1,4000 | 1,6000 | 1,3500 | 1,5100 | 1,5100 | 158.500 |
06 may 2024 | 1,4200 | 1,4400 | 1,3500 | 1,4100 | 1,4100 | 85.600 |
03 may 2024 | 1,5200 | 1,5200 | 1,3900 | 1,4200 | 1,4200 | 34.200 |
02 may 2024 | 1,5700 | 1,5700 | 1,3900 | 1,4600 | 1,4600 | 75.300 |
01 may 2024 | 1,6500 | 1,6500 | 1,5200 | 1,5400 | 1,5400 | 43.800 |
30 abr 2024 | 1,6000 | 1,6600 | 1,5900 | 1,6300 | 1,6300 | 41.500 |
29 abr 2024 | 1,6600 | 1,7000 | 1,5900 | 1,6500 | 1,6500 | 39.000 |
26 abr 2024 | 1,7200 | 1,7200 | 1,6000 | 1,6600 | 1,6600 | 52.500 |
25 abr 2024 | 1,6600 | 1,6700 | 1,6000 | 1,6700 | 1,6700 | 23.000 |
24 abr 2024 | 1,7100 | 1,8000 | 1,6800 | 1,7000 | 1,7000 | 47.600 |
23 abr 2024 | 1,6500 | 1,7000 | 1,5500 | 1,6900 | 1,6900 | 131.000 |
22 abr 2024 | 1,7100 | 1,7100 | 1,6100 | 1,6700 | 1,6700 | 63.200 |
19 abr 2024 | 1,8400 | 1,8400 | 1,6700 | 1,7100 | 1,7100 | 72.600 |
18 abr 2024 | 1,7300 | 1,8500 | 1,7200 | 1,8100 | 1,8100 | 138.100 |
17 abr 2024 | 1,6500 | 1,7600 | 1,6300 | 1,6900 | 1,6900 | 57.200 |
16 abr 2024 | 1,8200 | 1,8500 | 1,6100 | 1,6100 | 1,6100 | 130.600 |
15 abr 2024 | 1,5500 | 1,7900 | 1,5400 | 1,7900 | 1,7900 | 239.300 |
12 abr 2024 | 1,4000 | 1,5700 | 1,4000 | 1,5500 | 1,5500 | 85.600 |
11 abr 2024 | 1,3900 | 1,4400 | 1,3800 | 1,3900 | 1,3900 | 17.300 |
10 abr 2024 | 1,4900 | 1,4900 | 1,3200 | 1,3900 | 1,3900 | 38.000 |
09 abr 2024 | 1,4700 | 1,5400 | 1,4500 | 1,4900 | 1,4900 | 19.100 |
08 abr 2024 | 1,5000 | 1,5300 | 1,4500 | 1,4900 | 1,4900 | 60.600 |
05 abr 2024 | 1,4800 | 1,5100 | 1,4700 | 1,5000 | 1,5000 | 16.900 |
04 abr 2024 | 1,5700 | 1,5700 | 1,4700 | 1,4800 | 1,4800 | 39.000 |
03 abr 2024 | 1,5200 | 1,5400 | 1,3600 | 1,4900 | 1,4900 | 73.600 |
02 abr 2024 | 1,6400 | 1,6400 | 1,4200 | 1,5500 | 1,5500 | 59.100 |
01 abr 2024 | 1,6800 | 1,7000 | 1,5300 | 1,5900 | 1,5900 | 79.600 |
28 mar 2024 | 1,5400 | 1,6800 | 1,5200 | 1,5800 | 1,5800 | 82.600 |
27 mar 2024 | 1,4900 | 1,5400 | 1,4800 | 1,5400 | 1,5400 | 130.300 |
26 mar 2024 | 1,4700 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 21.300 |
25 mar 2024 | 1,4400 | 1,4800 | 1,4300 | 1,4800 | 1,4800 | 29.100 |
22 mar 2024 | 1,4000 | 1,4300 | 1,3800 | 1,4200 | 1,4200 | 27.200 |
21 mar 2024 | 1,3700 | 1,3800 | 1,3300 | 1,3700 | 1,3700 | 36.500 |
20 mar 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3300 | 1,3300 | 16.700 |
19 mar 2024 | 1,2800 | 1,3600 | 1,2800 | 1,3100 | 1,3100 | 31.300 |
18 mar 2024 | 1,2900 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 9100 |
15 mar 2024 | 1,2400 | 1,2700 | 1,2200 | 1,2700 | 1,2700 | 8500 |
14 mar 2024 | 1,2700 | 1,3500 | 1,1500 | 1,2100 | 1,2100 | 44.400 |
13 mar 2024 | 1,4100 | 1,4100 | 1,3000 | 1,3200 | 1,3200 | 38.100 |
12 mar 2024 | 1,3400 | 1,4400 | 1,3000 | 1,4000 | 1,4000 | 76.000 |
11 mar 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 16.800 |
08 mar 2024 | 1,3400 | 1,3600 | 1,3200 | 1,3200 | 1,3200 | 15.600 |
07 mar 2024 | 1,3400 | 1,3800 | 1,3100 | 1,3400 | 1,3400 | 32.800 |
06 mar 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3400 | 1,3400 | 26.800 |
05 mar 2024 | 1,3500 | 1,3700 | 1,2800 | 1,3400 | 1,3400 | 12.800 |
04 mar 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3500 | 1,3500 | 17.800 |
01 mar 2024 | 1,3000 | 1,3700 | 1,3000 | 1,3300 | 1,3300 | 27.700 |
29 feb 2024 | 1,4100 | 1,4100 | 1,3000 | 1,3200 | 1,3200 | 8600 |
28 feb 2024 | 1,3200 | 1,3400 | 1,2800 | 1,3200 | 1,3200 | 18.700 |
27 feb 2024 | 1,3100 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 13.700 |
26 feb 2024 | 1,3800 | 1,3800 | 1,2800 | 1,3100 | 1,3100 | 23.600 |
23 feb 2024 | 1,3200 | 1,3200 | 1,2800 | 1,3000 | 1,3000 | 20.500 |
22 feb 2024 | 1,2500 | 1,3400 | 1,2500 | 1,2900 | 1,2900 | 22.700 |
21 feb 2024 | 1,3400 | 1,3600 | 1,2500 | 1,3000 | 1,3000 | 34.700 |
20 feb 2024 | 1,2300 | 1,3300 | 1,2100 | 1,3000 | 1,3000 | 57.900 |
16 feb 2024 | 1,2000 | 1,2500 | 1,1600 | 1,2200 | 1,2200 | 28.800 |
15 feb 2024 | 1,1700 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 33.600 |
14 feb 2024 | 1,1800 | 1,1800 | 1,1300 | 1,1800 | 1,1800 | 36.700 |
13 feb 2024 | 1,1200 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 28.700 |
12 feb 2024 | 1,0600 | 1,1400 | 1,0600 | 1,1100 | 1,1100 | 30.900 |
09 feb 2024 | 1,0700 | 1,1200 | 1,0400 | 1,0800 | 1,0800 | 19.100 |
08 feb 2024 | 1,1000 | 1,1200 | 1,0400 | 1,0600 | 1,0600 | 9900 |
07 feb 2024 | 1,0700 | 1,0700 | 1,0200 | 1,0500 | 1,0500 | 14.000 |
06 feb 2024 | 1,0500 | 1,1500 | 1,0500 | 1,0700 | 1,0700 | 6400 |
05 feb 2024 | 1,0600 | 1,1200 | 1,0400 | 1,0700 | 1,0700 | 22.100 |
02 feb 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0800 | 1,0800 | 13.300 |
01 feb 2024 | 1,0900 | 1,1100 | 1,0300 | 1,1000 | 1,1000 | 15.100 |
31 ene 2024 | 1,0900 | 1,1200 | 1,0400 | 1,0500 | 1,0500 | 27.300 |
30 ene 2024 | 1,2200 | 1,2200 | 1,1200 | 1,1400 | 1,1400 | 38.000 |
29 ene 2024 | 1,1500 | 1,1900 | 1,1400 | 1,1800 | 1,1800 | 36.800 |
26 ene 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1400 | 1,1400 | 11.100 |
25 ene 2024 | 1,0700 | 1,1400 | 1,0700 | 1,1200 | 1,1200 | 24.100 |
24 ene 2024 | 1,0700 | 1,0800 | 1,0100 | 1,0700 | 1,0700 | 31.100 |
23 ene 2024 | 1,0600 | 1,0800 | 1,0200 | 1,0300 | 1,0300 | 14.200 |
22 ene 2024 | 1,1200 | 1,1600 | 1,0500 | 1,0600 | 1,0600 | 14.400 |
19 ene 2024 | 1,0900 | 1,1500 | 1,0600 | 1,1100 | 1,1100 | 90.700 |
18 ene 2024 | 1,0300 | 1,0900 | 1,0300 | 1,0800 | 1,0800 | 17.200 |
17 ene 2024 | 1,0200 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 28.400 |
16 ene 2024 | 1,0300 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 18.400 |
12 ene 2024 | 1,0200 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 20.500 |
11 ene 2024 | 1,0000 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 40.500 |
10 ene 2024 | 1,0500 | 1,0700 | 1,0000 | 1,0300 | 1,0300 | 30.300 |
09 ene 2024 | 1,0800 | 1,1300 | 1,0200 | 1,0900 | 1,0900 | 34.000 |
08 ene 2024 | 1,0000 | 1,1400 | 1,0000 | 1,0600 | 1,0600 | 63.800 |
05 ene 2024 | 0,9500 | 1,0300 | 0,9500 | 0,9700 | 0,9700 | 126.800 |
04 ene 2024 | 0,9100 | 0,9100 | 0,8700 | 0,8900 | 0,8900 | 7000 |
03 ene 2024 | 0,9000 | 0,9000 | 0,8500 | 0,9000 | 0,9000 | 14.700 |
02 ene 2024 | 0,9400 | 0,9400 | 0,9000 | 0,9000 | 0,9000 | 8000 |
29 dic 2023 | 0,9200 | 0,9400 | 0,8800 | 0,9100 | 0,9100 | 21.200 |
28 dic 2023 | 0,9700 | 0,9700 | 0,9000 | 0,9300 | 0,9300 | 21.100 |
27 dic 2023 | 0,9000 | 0,9400 | 0,8700 | 0,9300 | 0,9300 | 51.000 |
26 dic 2023 | 0,8500 | 0,9100 | 0,8100 | 0,9000 | 0,9000 | 56.700 |
22 dic 2023 | 0,9200 | 0,9500 | 0,8800 | 0,9200 | 0,9200 | 13.900 |
21 dic 2023 | 0,9400 | 0,9400 | 0,8800 | 0,9300 | 0,9300 | 16.800 |
20 dic 2023 | 0,8500 | 0,9400 | 0,8500 | 0,9200 | 0,9200 | 17.800 |
19 dic 2023 | 0,8200 | 0,8800 | 0,8100 | 0,8800 | 0,8800 | 56.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |