Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2,4000 | 2,4500 | 2,3200 | 2,3600 | 2,3600 | 2.317.200 |
08 may 2024 | 2,2600 | 2,4900 | 2,2500 | 2,4600 | 2,4600 | 5.940.600 |
07 may 2024 | 2,1900 | 2,2850 | 2,1900 | 2,2700 | 2,2700 | 2.409.600 |
06 may 2024 | 2,1500 | 2,2300 | 2,1400 | 2,2000 | 2,2000 | 1.642.400 |
03 may 2024 | 2,2000 | 2,2100 | 2,1300 | 2,1500 | 2,1500 | 693.500 |
02 may 2024 | 2,1300 | 2,1950 | 2,0850 | 2,1700 | 2,1700 | 1.056.200 |
01 may 2024 | 2,0500 | 2,1750 | 2,0450 | 2,1200 | 2,1200 | 992.600 |
30 abr 2024 | 2,0200 | 2,0600 | 2,0100 | 2,0400 | 2,0400 | 680.700 |
29 abr 2024 | 2,0500 | 2,0900 | 2,0300 | 2,0400 | 2,0400 | 898.700 |
26 abr 2024 | 2,0100 | 2,0450 | 2,0000 | 2,0200 | 2,0200 | 760.600 |
25 abr 2024 | 2,0500 | 2,0510 | 1,9800 | 2,0000 | 2,0000 | 1.323.000 |
24 abr 2024 | 2,1400 | 2,1600 | 2,1000 | 2,1100 | 2,1100 | 744.800 |
23 abr 2024 | 2,0200 | 2,1500 | 2,0200 | 2,1500 | 2,1500 | 800.100 |
22 abr 2024 | 1,9800 | 2,0400 | 1,9500 | 2,0100 | 2,0100 | 869.200 |
19 abr 2024 | 1,9200 | 1,9800 | 1,9200 | 1,9800 | 1,9800 | 982.300 |
18 abr 2024 | 1,9400 | 1,9800 | 1,9100 | 1,9500 | 1,9500 | 747.500 |
17 abr 2024 | 1,9600 | 1,9900 | 1,9200 | 1,9300 | 1,9300 | 919.600 |
16 abr 2024 | 1,9300 | 1,9800 | 1,9300 | 1,9600 | 1,9600 | 813.700 |
15 abr 2024 | 2,0500 | 2,0500 | 1,9300 | 1,9600 | 1,9600 | 1.628.300 |
12 abr 2024 | 2,1100 | 2,1100 | 2,0300 | 2,0400 | 2,0400 | 947.500 |
11 abr 2024 | 2,0500 | 2,1200 | 2,0250 | 2,1200 | 2,1200 | 899.500 |
10 abr 2024 | 2,0400 | 2,0900 | 2,0100 | 2,0500 | 2,0500 | 960.500 |
09 abr 2024 | 2,1200 | 2,1600 | 2,0900 | 2,1000 | 2,1000 | 863.200 |
08 abr 2024 | 2,1100 | 2,1400 | 2,1000 | 2,1100 | 2,1100 | 625.000 |
05 abr 2024 | 2,1300 | 2,1900 | 2,0600 | 2,0800 | 2,0800 | 2.070.900 |
04 abr 2024 | 2,2300 | 2,2500 | 2,1100 | 2,1300 | 2,1300 | 1.153.400 |
03 abr 2024 | 2,1700 | 2,2350 | 2,1700 | 2,2000 | 2,2000 | 422.100 |
02 abr 2024 | 2,2100 | 2,2100 | 2,1650 | 2,2000 | 2,2000 | 439.200 |
01 abr 2024 | 2,2500 | 2,2500 | 2,1900 | 2,2400 | 2,2400 | 1.071.500 |
28 mar 2024 | 2,2500 | 2,2800 | 2,2100 | 2,2500 | 2,2500 | 1.141.000 |
27 mar 2024 | 2,2500 | 2,2680 | 2,2200 | 2,2600 | 2,2600 | 1.122.700 |
26 mar 2024 | 2,1400 | 2,2800 | 2,1400 | 2,2400 | 2,2400 | 1.391.100 |
25 mar 2024 | 2,1500 | 2,1500 | 2,0900 | 2,1300 | 2,1300 | 1.033.800 |
22 mar 2024 | 2,1100 | 2,1800 | 2,1000 | 2,1200 | 2,1200 | 1.058.500 |
21 mar 2024 | 2,1500 | 2,1600 | 2,1100 | 2,1300 | 2,1300 | 1.102.400 |
20 mar 2024 | 2,0300 | 2,1500 | 2,0100 | 2,1300 | 2,1300 | 1.774.400 |
19 mar 2024 | 2,0700 | 2,0950 | 2,0300 | 2,0500 | 2,0500 | 2.231.500 |
18 mar 2024 | 2,1300 | 2,1500 | 2,0400 | 2,1000 | 2,1000 | 3.226.700 |
15 mar 2024 | 2,1900 | 2,2300 | 2,1300 | 2,1500 | 2,1500 | 3.220.400 |
14 mar 2024 | 2,2300 | 2,2300 | 2,1600 | 2,2100 | 2,2100 | 2.212.000 |
13 mar 2024 | 2,1900 | 2,2500 | 2,1700 | 2,2500 | 2,2500 | 1.864.000 |
12 mar 2024 | 2,2100 | 2,2500 | 2,1800 | 2,2100 | 2,2100 | 1.283.900 |
11 mar 2024 | 2,2300 | 2,3100 | 2,2000 | 2,2200 | 2,2200 | 977.100 |
08 mar 2024 | 2,3300 | 2,3900 | 2,2450 | 2,2500 | 2,2500 | 1.814.200 |
07 mar 2024 | 2,2200 | 2,3450 | 2,2200 | 2,3100 | 2,3100 | 1.771.600 |
06 mar 2024 | 2,2400 | 2,2800 | 2,2000 | 2,2100 | 2,2100 | 1.372.100 |
05 mar 2024 | 2,3000 | 2,3400 | 2,2000 | 2,2000 | 2,2000 | 1.707.700 |
04 mar 2024 | 2,1400 | 2,3900 | 2,1400 | 2,3700 | 2,3700 | 4.822.800 |
01 mar 2024 | 2,2200 | 2,2200 | 2,0900 | 2,1800 | 2,1800 | 2.511.500 |
29 feb 2024 | 2,0400 | 2,2500 | 2,0400 | 2,1900 | 2,1900 | 4.360.400 |
28 feb 2024 | 2,2000 | 2,2000 | 1,9900 | 2,0900 | 2,0900 | 4.099.400 |
27 feb 2024 | 2,0500 | 2,0900 | 1,9800 | 2,0400 | 2,0400 | 4.014.200 |
26 feb 2024 | 2,0300 | 2,1360 | 2,0200 | 2,0400 | 2,0400 | 2.695.200 |
23 feb 2024 | 2,1300 | 2,1500 | 1,9800 | 2,0000 | 2,0000 | 10.029.200 |
22 feb 2024 | 1,6900 | 1,7400 | 1,6700 | 1,7200 | 1,7200 | 1.425.300 |
21 feb 2024 | 1,6800 | 1,7150 | 1,6800 | 1,7000 | 1,7000 | 745.200 |
20 feb 2024 | 1,7800 | 1,8200 | 1,7300 | 1,7300 | 1,7300 | 504.900 |
16 feb 2024 | 1,8000 | 1,8400 | 1,7700 | 1,7900 | 1,7900 | 1.258.600 |
15 feb 2024 | 1,7500 | 1,8250 | 1,7400 | 1,8200 | 1,8200 | 1.633.300 |
14 feb 2024 | 1,7100 | 1,7600 | 1,7000 | 1,7500 | 1,7500 | 2.559.700 |
13 feb 2024 | 1,6100 | 1,7200 | 1,6100 | 1,6800 | 1,6800 | 1.199.500 |
12 feb 2024 | 1,6900 | 1,7750 | 1,6900 | 1,7600 | 1,7600 | 2.022.000 |
09 feb 2024 | 1,6700 | 1,7100 | 1,6650 | 1,7000 | 1,7000 | 1.582.400 |
08 feb 2024 | 1,6100 | 1,6750 | 1,6000 | 1,6700 | 1,6700 | 771.200 |
07 feb 2024 | 1,6100 | 1,6250 | 1,5650 | 1,6200 | 1,6200 | 1.047.700 |
06 feb 2024 | 1,6100 | 1,6600 | 1,6000 | 1,6200 | 1,6200 | 716.000 |
05 feb 2024 | 1,6000 | 1,6450 | 1,5900 | 1,6200 | 1,6200 | 1.230.600 |
02 feb 2024 | 1,5900 | 1,6550 | 1,5900 | 1,6400 | 1,6400 | 911.000 |
01 feb 2024 | 1,5600 | 1,6300 | 1,5500 | 1,6100 | 1,6100 | 956.500 |
31 ene 2024 | 1,5400 | 1,5900 | 1,5200 | 1,5200 | 1,5200 | 1.626.900 |
30 ene 2024 | 1,5800 | 1,5900 | 1,5550 | 1,5800 | 1,5800 | 1.194.500 |
29 ene 2024 | 1,5700 | 1,6000 | 1,5300 | 1,6000 | 1,6000 | 1.119.100 |
26 ene 2024 | 1,5700 | 1,5900 | 1,5250 | 1,5400 | 1,5400 | 865.100 |
25 ene 2024 | 1,6300 | 1,6400 | 1,5300 | 1,5500 | 1,5500 | 837.200 |
24 ene 2024 | 1,6700 | 1,6700 | 1,5800 | 1,5800 | 1,5800 | 856.600 |
23 ene 2024 | 1,6900 | 1,7100 | 1,6400 | 1,6600 | 1,6600 | 653.700 |
22 ene 2024 | 1,6100 | 1,6600 | 1,6000 | 1,6500 | 1,6500 | 1.252.800 |
19 ene 2024 | 1,6100 | 1,6100 | 1,5300 | 1,5900 | 1,5900 | 1.370.900 |
18 ene 2024 | 1,5900 | 1,6200 | 1,5500 | 1,6100 | 1,6100 | 1.205.300 |
17 ene 2024 | 1,3300 | 1,5600 | 1,3200 | 1,5600 | 1,5600 | 5.164.600 |
16 ene 2024 | 1,6100 | 1,6110 | 1,5500 | 1,5600 | 1,5600 | 1.295.800 |
12 ene 2024 | 1,6700 | 1,7110 | 1,6200 | 1,6300 | 1,6300 | 1.234.600 |
11 ene 2024 | 1,6600 | 1,6900 | 1,6100 | 1,6600 | 1,6600 | 1.470.500 |
10 ene 2024 | 1,6600 | 1,7000 | 1,6450 | 1,6700 | 1,6700 | 1.026.000 |
09 ene 2024 | 1,7100 | 1,7100 | 1,6800 | 1,6900 | 1,6900 | 894.600 |
08 ene 2024 | 1,6600 | 1,7400 | 1,6600 | 1,7200 | 1,7200 | 979.000 |
05 ene 2024 | 1,7300 | 1,7400 | 1,6950 | 1,7000 | 1,7000 | 1.064.000 |
04 ene 2024 | 1,7500 | 1,7500 | 1,6900 | 1,7000 | 1,7000 | 1.138.800 |
03 ene 2024 | 1,7300 | 1,7320 | 1,6500 | 1,7000 | 1,7000 | 1.738.500 |
02 ene 2024 | 1,8300 | 1,8700 | 1,7350 | 1,7400 | 1,7400 | 2.087.800 |
29 dic 2023 | 1,9100 | 1,9300 | 1,8400 | 1,8900 | 1,8900 | 2.212.900 |
28 dic 2023 | 1,9600 | 1,9850 | 1,9300 | 1,9500 | 1,9500 | 1.503.800 |
27 dic 2023 | 1,9000 | 1,9800 | 1,9000 | 1,9700 | 1,9700 | 2.598.200 |
26 dic 2023 | 1,9900 | 2,0000 | 1,8800 | 1,9300 | 1,9300 | 1.418.600 |
22 dic 2023 | 2,0200 | 2,0200 | 1,9250 | 1,9600 | 1,9600 | 1.001.400 |
21 dic 2023 | 2,0300 | 2,0400 | 1,9400 | 1,9600 | 1,9600 | 1.450.000 |
20 dic 2023 | 2,0300 | 2,0900 | 1,9600 | 1,9800 | 1,9800 | 1.973.600 |
19 dic 2023 | 1,9500 | 2,0500 | 1,9400 | 2,0400 | 2,0400 | 2.387.000 |
18 dic 2023 | 1,9900 | 2,0050 | 1,9300 | 1,9400 | 1,9400 | 2.735.200 |
15 dic 2023 | 1,9500 | 2,0350 | 1,8700 | 1,9400 | 1,9400 | 4.866.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |