Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 1,3900 | 1,4000 | 1,3100 | 1,3500 | 1,3500 | 274.919 |
16 may 2024 | 1,3800 | 1,4000 | 1,3500 | 1,3900 | 1,3900 | 378.300 |
15 may 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3600 | 1,3600 | 137.900 |
14 may 2024 | 1,3000 | 1,4000 | 1,3000 | 1,3800 | 1,3800 | 501.300 |
13 may 2024 | 1,2400 | 1,3300 | 1,2400 | 1,3000 | 1,3000 | 411.700 |
10 may 2024 | 1,3100 | 1,3400 | 1,2300 | 1,2300 | 1,2300 | 651.500 |
09 may 2024 | 1,3000 | 1,4300 | 1,2900 | 1,3100 | 1,3100 | 1.060.600 |
08 may 2024 | 1,3100 | 1,3800 | 1,2800 | 1,3100 | 1,3100 | 1.123.400 |
07 may 2024 | 1,4800 | 1,4800 | 1,3950 | 1,4300 | 1,4300 | 394.800 |
06 may 2024 | 1,4700 | 1,4700 | 1,4200 | 1,4500 | 1,4500 | 427.000 |
03 may 2024 | 1,3200 | 1,4100 | 1,3200 | 1,4100 | 1,4100 | 726.300 |
02 may 2024 | 1,3200 | 1,3200 | 1,2700 | 1,3100 | 1,3100 | 120.400 |
01 may 2024 | 1,2500 | 1,3200 | 1,2350 | 1,2900 | 1,2900 | 308.100 |
30 abr 2024 | 1,3100 | 1,3100 | 1,2400 | 1,2500 | 1,2500 | 399.300 |
29 abr 2024 | 1,3100 | 1,3200 | 1,2500 | 1,3200 | 1,3200 | 799.000 |
26 abr 2024 | 1,2700 | 1,3050 | 1,2500 | 1,3000 | 1,3000 | 500.400 |
25 abr 2024 | 1,2900 | 1,2900 | 1,2200 | 1,2600 | 1,2600 | 510.000 |
24 abr 2024 | 1,3000 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | 214.900 |
23 abr 2024 | 1,3300 | 1,3400 | 1,2700 | 1,3000 | 1,3000 | 433.600 |
22 abr 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 422.800 |
19 abr 2024 | 1,3500 | 1,4300 | 1,3250 | 1,3500 | 1,3500 | 667.400 |
18 abr 2024 | 1,4200 | 1,4200 | 1,2800 | 1,3300 | 1,3300 | 784.900 |
17 abr 2024 | 1,4800 | 1,5000 | 1,4000 | 1,4400 | 1,4400 | 425.700 |
16 abr 2024 | 1,5600 | 1,5700 | 1,4700 | 1,4800 | 1,4800 | 402.600 |
15 abr 2024 | 1,6000 | 1,6200 | 1,5350 | 1,5500 | 1,5500 | 297.300 |
12 abr 2024 | 1,6900 | 1,6900 | 1,5800 | 1,6200 | 1,6200 | 429.100 |
11 abr 2024 | 1,7600 | 1,7700 | 1,6800 | 1,7000 | 1,7000 | 320.500 |
10 abr 2024 | 1,7700 | 1,7900 | 1,7400 | 1,7700 | 1,7700 | 142.800 |
09 abr 2024 | 1,7900 | 1,8150 | 1,7700 | 1,8000 | 1,8000 | 203.900 |
08 abr 2024 | 1,8300 | 1,8300 | 1,7700 | 1,7900 | 1,7900 | 112.400 |
05 abr 2024 | 1,8200 | 1,8300 | 1,7600 | 1,7800 | 1,7800 | 213.100 |
04 abr 2024 | 1,8800 | 1,9600 | 1,8200 | 1,8200 | 1,8200 | 451.400 |
03 abr 2024 | 1,8700 | 1,9200 | 1,8700 | 1,9200 | 1,9200 | 107.400 |
02 abr 2024 | 1,9200 | 1,9400 | 1,8900 | 1,8900 | 1,8900 | 133.600 |
01 abr 2024 | 1,9400 | 1,9900 | 1,9000 | 1,9500 | 1,9500 | 251.400 |
28 mar 2024 | 2,0000 | 2,0400 | 1,9200 | 1,9300 | 1,9300 | 491.900 |
27 mar 2024 | 1,9100 | 2,0450 | 1,8700 | 1,9800 | 1,9800 | 608.600 |
26 mar 2024 | 1,8800 | 1,9600 | 1,8600 | 1,8900 | 1,8900 | 383.400 |
25 mar 2024 | 1,7800 | 1,9200 | 1,7800 | 1,8300 | 1,8300 | 501.000 |
22 mar 2024 | 1,8200 | 1,8200 | 1,7600 | 1,7700 | 1,7700 | 166.300 |
21 mar 2024 | 1,7800 | 1,9100 | 1,7700 | 1,8300 | 1,8300 | 461.100 |
20 mar 2024 | 1,6600 | 1,7800 | 1,6300 | 1,7600 | 1,7600 | 330.700 |
19 mar 2024 | 1,6200 | 1,6600 | 1,6100 | 1,6400 | 1,6400 | 219.900 |
18 mar 2024 | 1,6600 | 1,6700 | 1,6200 | 1,6200 | 1,6200 | 231.900 |
15 mar 2024 | 1,7000 | 1,7200 | 1,6300 | 1,6500 | 1,6500 | 311.600 |
14 mar 2024 | 1,7100 | 1,7600 | 1,6800 | 1,6800 | 1,6800 | 424.000 |
13 mar 2024 | 1,8300 | 1,8600 | 1,7250 | 1,7300 | 1,7300 | 515.700 |
12 mar 2024 | 1,8700 | 1,8700 | 1,8100 | 1,8300 | 1,8300 | 140.600 |
11 mar 2024 | 1,8200 | 1,8900 | 1,8100 | 1,8500 | 1,8500 | 221.500 |
08 mar 2024 | 1,8400 | 1,8800 | 1,8000 | 1,8300 | 1,8300 | 352.800 |
07 mar 2024 | 1,8000 | 1,8300 | 1,7800 | 1,8300 | 1,8300 | 237.600 |
06 mar 2024 | 1,8100 | 1,8600 | 1,7800 | 1,8000 | 1,8000 | 367.500 |
05 mar 2024 | 1,8700 | 1,8900 | 1,8200 | 1,8200 | 1,8200 | 264.900 |
04 mar 2024 | 1,9200 | 1,9300 | 1,8300 | 1,8600 | 1,8600 | 749.700 |
01 mar 2024 | 2,0900 | 2,0900 | 1,9300 | 1,9700 | 1,9700 | 760.500 |
29 feb 2024 | 2,1000 | 2,2000 | 1,9200 | 1,9900 | 1,9900 | 1.808.800 |
28 feb 2024 | 2,3100 | 2,3700 | 2,2800 | 2,2800 | 2,2800 | 217.600 |
27 feb 2024 | 2,3400 | 2,3900 | 2,3200 | 2,3700 | 2,3700 | 198.400 |
26 feb 2024 | 2,3500 | 2,4300 | 2,3100 | 2,3300 | 2,3300 | 236.600 |
23 feb 2024 | 2,2800 | 2,3700 | 2,2500 | 2,3700 | 2,3700 | 261.000 |
22 feb 2024 | 2,3200 | 2,3200 | 2,2600 | 2,2800 | 2,2800 | 207.500 |
21 feb 2024 | 2,3500 | 2,3500 | 2,2800 | 2,2900 | 2,2900 | 354.900 |
20 feb 2024 | 2,4300 | 2,4300 | 2,3500 | 2,3600 | 2,3600 | 307.000 |
16 feb 2024 | 2,4100 | 2,4650 | 2,3800 | 2,4300 | 2,4300 | 234.000 |
15 feb 2024 | 2,3700 | 2,4100 | 2,3700 | 2,4000 | 2,4000 | 138.900 |
14 feb 2024 | 2,3900 | 2,4100 | 2,3500 | 2,3700 | 2,3700 | 133.100 |
13 feb 2024 | 2,4100 | 2,4100 | 2,3300 | 2,3500 | 2,3500 | 233.100 |
12 feb 2024 | 2,4100 | 2,5000 | 2,4100 | 2,4400 | 2,4400 | 296.600 |
09 feb 2024 | 2,3400 | 2,4400 | 2,3400 | 2,4100 | 2,4100 | 227.900 |
08 feb 2024 | 2,3900 | 2,3900 | 2,3600 | 2,3800 | 2,3800 | 67.600 |
07 feb 2024 | 2,3900 | 2,3900 | 2,3500 | 2,3800 | 2,3800 | 96.900 |
06 feb 2024 | 2,3400 | 2,4050 | 2,3400 | 2,4000 | 2,4000 | 99.200 |
05 feb 2024 | 2,3600 | 2,3900 | 2,3400 | 2,3400 | 2,3400 | 125.000 |
02 feb 2024 | 2,4100 | 2,4100 | 2,3500 | 2,4000 | 2,4000 | 72.000 |
01 feb 2024 | 2,3800 | 2,4400 | 2,3500 | 2,4100 | 2,4100 | 117.400 |
31 ene 2024 | 2,4200 | 2,4500 | 2,3500 | 2,3700 | 2,3700 | 262.700 |
30 ene 2024 | 2,4800 | 2,4850 | 2,4100 | 2,4300 | 2,4300 | 226.900 |
29 ene 2024 | 2,4300 | 2,4700 | 2,3600 | 2,4700 | 2,4700 | 157.100 |
26 ene 2024 | 2,4000 | 2,4350 | 2,3700 | 2,4100 | 2,4100 | 132.000 |
25 ene 2024 | 2,4000 | 2,4000 | 2,3600 | 2,3900 | 2,3900 | 126.400 |
24 ene 2024 | 2,4700 | 2,5000 | 2,3700 | 2,3800 | 2,3800 | 161.000 |
23 ene 2024 | 2,4400 | 2,4700 | 2,4200 | 2,4700 | 2,4700 | 113.700 |
22 ene 2024 | 2,3800 | 2,4800 | 2,3500 | 2,4400 | 2,4400 | 240.500 |
19 ene 2024 | 2,3600 | 2,3750 | 2,2700 | 2,3700 | 2,3700 | 363.400 |
18 ene 2024 | 2,4000 | 2,4300 | 2,3000 | 2,3400 | 2,3400 | 271.100 |
17 ene 2024 | 2,4100 | 2,4100 | 2,3400 | 2,3900 | 2,3900 | 199.200 |
16 ene 2024 | 2,4500 | 2,4500 | 2,4000 | 2,4100 | 2,4100 | 196.500 |
15 ene 2024 | 2,4600 | 2,5000 | 2,4200 | 2,4900 | 2,4900 | 176.500 |
12 ene 2024 | 2,4700 | 2,5500 | 2,4200 | 2,4200 | 2,4200 | 246.700 |
11 ene 2024 | 2,4000 | 2,6700 | 2,4000 | 2,4800 | 2,4800 | 654.200 |
10 ene 2024 | 2,4100 | 2,4100 | 2,3300 | 2,3900 | 2,3900 | 168.600 |
09 ene 2024 | 2,3900 | 2,4500 | 2,3300 | 2,4100 | 2,4100 | 231.900 |
08 ene 2024 | 2,3300 | 2,4000 | 2,3100 | 2,3900 | 2,3900 | 167.600 |
05 ene 2024 | 2,3400 | 2,3500 | 2,2900 | 2,3300 | 2,3300 | 139.400 |
04 ene 2024 | 2,3200 | 2,3650 | 2,3000 | 2,3400 | 2,3400 | 192.300 |
03 ene 2024 | 2,3100 | 2,3600 | 2,2800 | 2,3200 | 2,3200 | 241.300 |
02 ene 2024 | 2,3500 | 2,3900 | 2,3000 | 2,3000 | 2,3000 | 252.600 |
29 dic 2023 | 2,3500 | 2,4300 | 2,3100 | 2,3600 | 2,3600 | 317.400 |
28 dic 2023 | 2,3500 | 2,3900 | 2,3300 | 2,3500 | 2,3500 | 272.800 |
27 dic 2023 | 2,3900 | 2,4100 | 2,3500 | 2,3600 | 2,3600 | 223.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |