Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 1,4700 | 1,5000 | 1,4226 | 1,4600 | 1,4600 | 10.999 |
18 abr 2024 | 1,4900 | 1,5200 | 1,4000 | 1,4400 | 1,4400 | 113.800 |
17 abr 2024 | 1,4900 | 1,5700 | 1,4600 | 1,4700 | 1,4700 | 156.500 |
16 abr 2024 | 1,4800 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 35.600 |
15 abr 2024 | 1,5200 | 1,5800 | 1,4700 | 1,4800 | 1,4800 | 43.800 |
12 abr 2024 | 1,5600 | 1,6000 | 1,5100 | 1,5300 | 1,5300 | 34.800 |
11 abr 2024 | 1,5800 | 1,5900 | 1,5500 | 1,5600 | 1,5600 | 67.700 |
10 abr 2024 | 1,4600 | 1,5700 | 1,4600 | 1,5600 | 1,5600 | 111.000 |
09 abr 2024 | 1,5500 | 1,5700 | 1,4600 | 1,4900 | 1,4900 | 106.500 |
08 abr 2024 | 1,5400 | 1,5900 | 1,5100 | 1,5500 | 1,5500 | 68.600 |
05 abr 2024 | 1,4600 | 1,5300 | 1,4600 | 1,5100 | 1,5100 | 7600 |
04 abr 2024 | 1,4700 | 1,4900 | 1,4500 | 1,4900 | 1,4900 | 20.800 |
03 abr 2024 | 1,4300 | 1,4600 | 1,4100 | 1,4500 | 1,4500 | 11.500 |
02 abr 2024 | 1,4400 | 1,4400 | 1,3900 | 1,4200 | 1,4200 | 14.300 |
01 abr 2024 | 1,3800 | 1,4800 | 1,3800 | 1,4500 | 1,4500 | 40.300 |
28 mar 2024 | 1,4200 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 22.400 |
27 mar 2024 | 1,4100 | 1,4300 | 1,3900 | 1,4100 | 1,4100 | 15.600 |
26 mar 2024 | 1,3900 | 1,4600 | 1,3900 | 1,4000 | 1,4000 | 12.600 |
25 mar 2024 | 1,4200 | 1,4700 | 1,3900 | 1,4000 | 1,4000 | 22.900 |
22 mar 2024 | 1,4200 | 1,4500 | 1,3900 | 1,4500 | 1,4500 | 38.500 |
21 mar 2024 | 1,4600 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 21.900 |
20 mar 2024 | 1,4900 | 1,4900 | 1,4600 | 1,4600 | 1,4600 | 12.800 |
19 mar 2024 | 1,4600 | 1,5300 | 1,4600 | 1,5100 | 1,5100 | 34.200 |
18 mar 2024 | 1,4700 | 1,5000 | 1,4500 | 1,4900 | 1,4900 | 31.600 |
15 mar 2024 | 1,4400 | 1,5200 | 1,4300 | 1,5000 | 1,5000 | 98.900 |
14 mar 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 13.300 |
13 mar 2024 | 1,4500 | 1,5400 | 1,4500 | 1,4600 | 1,4600 | 31.600 |
12 mar 2024 | 1,4900 | 1,5100 | 1,4300 | 1,4300 | 1,4300 | 23.500 |
11 mar 2024 | 1,4400 | 1,4900 | 1,4300 | 1,4400 | 1,4400 | 58.800 |
08 mar 2024 | 1,4900 | 1,5300 | 1,4200 | 1,4700 | 1,4700 | 55.000 |
07 mar 2024 | 1,4900 | 1,5300 | 1,4500 | 1,4800 | 1,4800 | 17.500 |
06 mar 2024 | 1,4700 | 1,5500 | 1,4700 | 1,5100 | 1,5100 | 33.000 |
05 mar 2024 | 1,4600 | 1,5000 | 1,4400 | 1,4800 | 1,4800 | 26.600 |
04 mar 2024 | 1,5100 | 1,5300 | 1,4600 | 1,5000 | 1,5000 | 69.100 |
01 mar 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5100 | 1,5100 | 7900 |
29 feb 2024 | 1,6000 | 1,6500 | 1,5000 | 1,5000 | 1,5000 | 47.700 |
28 feb 2024 | 1,5500 | 1,5900 | 1,5200 | 1,5500 | 1,5500 | 17.700 |
27 feb 2024 | 1,5000 | 1,5900 | 1,5000 | 1,5500 | 1,5500 | 27.400 |
26 feb 2024 | 1,4900 | 1,5900 | 1,4900 | 1,5500 | 1,5500 | 24.600 |
23 feb 2024 | 1,5300 | 1,5800 | 1,5100 | 1,5100 | 1,5100 | 41.700 |
22 feb 2024 | 1,5600 | 1,6200 | 1,5300 | 1,5900 | 1,5900 | 39.100 |
21 feb 2024 | 1,6000 | 1,7300 | 1,5900 | 1,6500 | 1,6500 | 78.200 |
20 feb 2024 | 1,5600 | 1,6500 | 1,5500 | 1,6300 | 1,6300 | 117.600 |
16 feb 2024 | 1,6000 | 1,6500 | 1,5500 | 1,6000 | 1,6000 | 77.400 |
15 feb 2024 | 1,4900 | 1,6000 | 1,4800 | 1,6000 | 1,6000 | 309.000 |
14 feb 2024 | 1,4900 | 1,5200 | 1,4600 | 1,4900 | 1,4900 | 47.900 |
13 feb 2024 | 1,6000 | 1,6000 | 1,4300 | 1,4700 | 1,4700 | 40.600 |
12 feb 2024 | 1,6100 | 1,6600 | 1,4600 | 1,5000 | 1,5000 | 287.700 |
09 feb 2024 | 1,5900 | 1,6600 | 1,4400 | 1,6200 | 1,6200 | 87.400 |
08 feb 2024 | 1,5200 | 1,5900 | 1,5100 | 1,5500 | 1,5500 | 40.400 |
07 feb 2024 | 1,5200 | 1,5700 | 1,4800 | 1,5700 | 1,5700 | 35.300 |
06 feb 2024 | 1,6000 | 1,6500 | 1,4500 | 1,5000 | 1,5000 | 80.300 |
05 feb 2024 | 1,6000 | 1,6300 | 1,5700 | 1,6200 | 1,6200 | 72.500 |
02 feb 2024 | 1,4400 | 1,6000 | 1,4200 | 1,6000 | 1,6000 | 153.700 |
01 feb 2024 | 1,3700 | 1,4000 | 1,3600 | 1,3900 | 1,3900 | 211.700 |
31 ene 2024 | 1,3700 | 1,4100 | 1,3400 | 1,3700 | 1,3700 | 22.000 |
30 ene 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 12.900 |
29 ene 2024 | 1,3600 | 1,3900 | 1,3300 | 1,3300 | 1,3300 | 18.700 |
26 ene 2024 | 1,3200 | 1,3900 | 1,3000 | 1,3900 | 1,3900 | 31.600 |
25 ene 2024 | 1,3600 | 1,3800 | 1,3000 | 1,3100 | 1,3100 | 29.900 |
24 ene 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3700 | 1,3700 | 12.200 |
23 ene 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3600 | 1,3600 | 13.000 |
22 ene 2024 | 1,3600 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 17.600 |
19 ene 2024 | 1,3300 | 1,3700 | 1,2900 | 1,3700 | 1,3700 | 32.000 |
18 ene 2024 | 1,2900 | 1,3400 | 1,2700 | 1,3200 | 1,3200 | 93.700 |
17 ene 2024 | 1,2700 | 1,3100 | 1,2500 | 1,2600 | 1,2600 | 9900 |
16 ene 2024 | 1,2700 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 29.800 |
12 ene 2024 | 1,2700 | 1,3200 | 1,2500 | 1,2700 | 1,2700 | 68.200 |
11 ene 2024 | 1,2600 | 1,2800 | 1,2300 | 1,2500 | 1,2500 | 48.600 |
10 ene 2024 | 1,2200 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 75.600 |
09 ene 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 45.700 |
08 ene 2024 | 1,2200 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 24.100 |
05 ene 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 84.500 |
04 ene 2024 | 1,2500 | 1,2900 | 1,2200 | 1,2700 | 1,2700 | 101.300 |
03 ene 2024 | 1,2600 | 1,2700 | 1,2200 | 1,2500 | 1,2500 | 43.900 |
02 ene 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 54.400 |
29 dic 2023 | 1,2500 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 27.300 |
28 dic 2023 | 1,3000 | 1,3300 | 1,2500 | 1,2600 | 1,2600 | 192.700 |
27 dic 2023 | 1,3400 | 1,3600 | 1,3200 | 1,3200 | 1,3200 | 39.700 |
26 dic 2023 | 1,3300 | 1,3600 | 1,3200 | 1,3500 | 1,3500 | 86.400 |
22 dic 2023 | 1,2300 | 1,3600 | 1,2300 | 1,3600 | 1,3600 | 41.000 |
21 dic 2023 | 1,2100 | 1,2600 | 1,1700 | 1,2200 | 1,2200 | 99.100 |
20 dic 2023 | 1,2300 | 1,2600 | 1,2200 | 1,2400 | 1,2400 | 25.700 |
19 dic 2023 | 1,2600 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | 50.700 |
18 dic 2023 | 1,3000 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 21.700 |
15 dic 2023 | 1,3400 | 1,3500 | 1,2700 | 1,2700 | 1,2700 | 107.500 |
14 dic 2023 | 1,3600 | 1,4000 | 1,3300 | 1,3400 | 1,3400 | 76.300 |
13 dic 2023 | 1,3700 | 1,4000 | 1,3100 | 1,3400 | 1,3400 | 67.300 |
12 dic 2023 | 1,3200 | 1,4300 | 1,2500 | 1,3800 | 1,3800 | 186.100 |
11 dic 2023 | 1,3700 | 1,3900 | 1,3100 | 1,3200 | 1,3200 | 458.900 |
08 dic 2023 | 1,2800 | 1,3800 | 1,2700 | 1,3700 | 1,3700 | 67.900 |
07 dic 2023 | 1,1300 | 1,2900 | 1,1200 | 1,2700 | 1,2700 | 93.100 |
06 dic 2023 | 1,1200 | 1,1700 | 1,1200 | 1,1500 | 1,1500 | 30.500 |
05 dic 2023 | 1,1800 | 1,1800 | 1,1200 | 1,1600 | 1,1600 | 48.300 |
04 dic 2023 | 1,2300 | 1,2500 | 1,1500 | 1,1800 | 1,1800 | 39.200 |
01 dic 2023 | 1,2100 | 1,2400 | 1,1900 | 1,2200 | 1,2200 | 18.000 |
30 nov 2023 | 1,2600 | 1,2600 | 1,2200 | 1,2400 | 1,2400 | 5900 |
29 nov 2023 | 1,2100 | 1,3200 | 1,1900 | 1,2500 | 1,2500 | 42.400 |
28 nov 2023 | 1,1900 | 1,2400 | 1,1700 | 1,2400 | 1,2400 | 21.900 |
27 nov 2023 | 1,1900 | 1,2700 | 1,1900 | 1,2000 | 1,2000 | 28.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |