Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,5100 | 1,5900 | 1,4575 | 1,4900 | 1,4900 | 267.119 |
02 may 2024 | 1,6000 | 1,6240 | 1,5200 | 1,5600 | 1,5600 | 409.400 |
01 may 2024 | 1,5600 | 1,6600 | 1,4000 | 1,6000 | 1,6000 | 371.800 |
30 abr 2024 | 1,6100 | 1,6800 | 1,6000 | 1,6200 | 1,6200 | 93.900 |
29 abr 2024 | 1,6500 | 1,7150 | 1,6100 | 1,6500 | 1,6500 | 101.400 |
26 abr 2024 | 1,3900 | 1,7220 | 1,3900 | 1,6800 | 1,6800 | 262.700 |
25 abr 2024 | 1,3200 | 1,4600 | 1,3120 | 1,4200 | 1,4200 | 104.300 |
24 abr 2024 | 1,3500 | 1,3700 | 1,3100 | 1,3300 | 1,3300 | 223.600 |
23 abr 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3300 | 1,3300 | 317.900 |
22 abr 2024 | 1,3000 | 1,3400 | 1,1900 | 1,3400 | 1,3400 | 388.400 |
19 abr 2024 | 1,3300 | 1,4000 | 1,2600 | 1,3000 | 1,3000 | 113.700 |
18 abr 2024 | 1,3300 | 1,3900 | 1,3300 | 1,3700 | 1,3700 | 80.000 |
17 abr 2024 | 1,3900 | 1,4500 | 1,3000 | 1,3860 | 1,3860 | 178.300 |
16 abr 2024 | 1,4100 | 1,4100 | 1,2000 | 1,3900 | 1,3900 | 784.500 |
15 abr 2024 | 1,5200 | 1,5500 | 1,4200 | 1,4300 | 1,4300 | 201.200 |
12 abr 2024 | 1,5400 | 1,5800 | 1,4100 | 1,5100 | 1,5100 | 139.000 |
11 abr 2024 | 1,5100 | 1,6000 | 1,4600 | 1,5800 | 1,5800 | 153.600 |
10 abr 2024 | 1,5500 | 1,5600 | 1,5100 | 1,5200 | 1,5200 | 340.000 |
09 abr 2024 | 1,5800 | 1,5900 | 1,5500 | 1,5600 | 1,5600 | 32.900 |
08 abr 2024 | 1,5900 | 1,6100 | 1,4500 | 1,6000 | 1,6000 | 110.500 |
05 abr 2024 | 1,5700 | 1,6100 | 1,5500 | 1,5700 | 1,5700 | 302.400 |
04 abr 2024 | 1,6600 | 1,7300 | 1,5400 | 1,5800 | 1,5800 | 645.800 |
03 abr 2024 | 1,7100 | 1,7410 | 1,6600 | 1,6700 | 1,6700 | 204.000 |
02 abr 2024 | 1,7200 | 1,7200 | 1,6400 | 1,7100 | 1,7100 | 80.500 |
01 abr 2024 | 1,7500 | 1,8800 | 1,6700 | 1,7600 | 1,7600 | 103.800 |
28 mar 2024 | 1,7100 | 1,7450 | 1,6100 | 1,7000 | 1,7000 | 41.200 |
27 mar 2024 | 1,7200 | 1,7450 | 1,6600 | 1,7100 | 1,7100 | 116.800 |
26 mar 2024 | 1,8300 | 1,8800 | 1,7200 | 1,7200 | 1,7200 | 70.900 |
25 mar 2024 | 1,7700 | 1,8300 | 1,6800 | 1,8300 | 1,8300 | 89.600 |
22 mar 2024 | 1,6600 | 1,9500 | 1,6500 | 1,7700 | 1,7700 | 295.400 |
21 mar 2024 | 1,6620 | 1,7700 | 1,6620 | 1,7000 | 1,7000 | 417.900 |
20 mar 2024 | 1,6200 | 1,7200 | 1,5500 | 1,6800 | 1,6800 | 324.600 |
19 mar 2024 | 1,6600 | 1,7200 | 1,5200 | 1,6000 | 1,6000 | 126.200 |
18 mar 2024 | 1,6100 | 1,6900 | 1,5700 | 1,6540 | 1,6540 | 110.600 |
15 mar 2024 | 1,4300 | 1,6700 | 1,4300 | 1,6000 | 1,6000 | 335.000 |
14 mar 2024 | 1,4200 | 1,5100 | 1,4200 | 1,4900 | 1,4900 | 184.200 |
13 mar 2024 | 1,4700 | 1,5400 | 1,4700 | 1,5100 | 1,5100 | 215.300 |
12 mar 2024 | 1,5200 | 1,5200 | 1,4600 | 1,5000 | 1,5000 | 198.200 |
11 mar 2024 | 1,5500 | 1,5600 | 1,4700 | 1,5050 | 1,5050 | 597.500 |
08 mar 2024 | 1,6300 | 1,7200 | 1,5000 | 1,5500 | 1,5500 | 198.200 |
07 mar 2024 | 1,6000 | 1,6300 | 1,5700 | 1,6200 | 1,6200 | 178.200 |
06 mar 2024 | 1,3670 | 1,7300 | 1,3600 | 1,6100 | 1,6100 | 1.009.300 |
05 mar 2024 | 1,3600 | 1,4600 | 1,3600 | 1,3700 | 1,3700 | 836.800 |
04 mar 2024 | 1,6000 | 1,6600 | 1,4600 | 1,5000 | 1,5000 | 502.400 |
01 mar 2024 | 1,5900 | 1,6900 | 1,4100 | 1,5800 | 1,5800 | 107.200 |
29 feb 2024 | 1,4900 | 1,7000 | 1,4900 | 1,6400 | 1,6400 | 667.100 |
28 feb 2024 | 1,4400 | 1,5300 | 1,4300 | 1,4900 | 1,4900 | 1.299.500 |
27 feb 2024 | 1,4000 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 502.900 |
26 feb 2024 | 1,3500 | 1,4400 | 1,3500 | 1,4400 | 1,4400 | 689.000 |
23 feb 2024 | 1,3500 | 1,4500 | 1,3200 | 1,3500 | 1,3500 | 903.000 |
22 feb 2024 | 1,3100 | 1,3800 | 1,2900 | 1,3500 | 1,3500 | 459.900 |
21 feb 2024 | 1,2700 | 1,3800 | 1,2600 | 1,3200 | 1,3200 | 474.300 |
20 feb 2024 | 1,2900 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | 465.900 |
16 feb 2024 | 1,2100 | 1,3400 | 1,2100 | 1,3100 | 1,3100 | 514.200 |
15 feb 2024 | 1,2200 | 1,3200 | 1,1700 | 1,2500 | 1,2500 | 3.655.100 |
14 feb 2024 | 1,0900 | 1,1700 | 1,0600 | 1,1700 | 1,1700 | 1.303.100 |
13 feb 2024 | 0,9900 | 1,3000 | 0,9500 | 1,0700 | 1,0700 | 3.007.200 |
12 feb 2024 | 0,7700 | 0,9000 | 0,7700 | 0,8000 | 0,8000 | 197.500 |
09 feb 2024 | 0,7800 | 0,8000 | 0,7510 | 0,7700 | 0,7700 | 33.100 |
08 feb 2024 | 0,7600 | 0,7900 | 0,7500 | 0,7700 | 0,7700 | 28.000 |
07 feb 2024 | 0,7920 | 0,8300 | 0,7500 | 0,8000 | 0,8000 | 41.900 |
06 feb 2024 | 0,7200 | 0,8300 | 0,7200 | 0,8300 | 0,8300 | 21.000 |
05 feb 2024 | 0,7500 | 0,9100 | 0,7200 | 0,7300 | 0,7300 | 219.000 |
02 feb 2024 | 0,7500 | 0,8300 | 0,7500 | 0,8300 | 0,8300 | 23.400 |
01 feb 2024 | 0,8160 | 0,8690 | 0,7800 | 0,8300 | 0,8300 | 16.500 |
31 ene 2024 | 0,7500 | 0,9000 | 0,7500 | 0,8800 | 0,8800 | 194.800 |
30 ene 2024 | 0,7680 | 0,8870 | 0,7680 | 0,8300 | 0,8300 | 135.200 |
29 ene 2024 | 0,7100 | 0,8500 | 0,7100 | 0,8300 | 0,8300 | 65.200 |
26 ene 2024 | 0,7500 | 0,9300 | 0,7500 | 0,7900 | 0,7900 | 164.000 |
25 ene 2024 | 0,7600 | 0,8100 | 0,7500 | 0,8000 | 0,8000 | 60.100 |
24 ene 2024 | 0,5000 | 0,8100 | 0,5000 | 0,7730 | 0,7730 | 19.500 |
23 ene 2024 | 0,7600 | 0,8500 | 0,7500 | 0,8500 | 0,8500 | 321.300 |
22 ene 2024 | 0,7300 | 0,8000 | 0,7180 | 0,7500 | 0,7500 | 67.000 |
19 ene 2024 | 0,6200 | 0,8000 | 0,6200 | 0,7300 | 0,7300 | 85.400 |
18 ene 2024 | 0,5690 | 0,6700 | 0,5690 | 0,6700 | 0,6700 | 31.200 |
17 ene 2024 | 0,6000 | 0,6450 | 0,5440 | 0,6300 | 0,6300 | 198.500 |
16 ene 2024 | 0,6400 | 0,6800 | 0,6200 | 0,6500 | 0,6500 | 150.300 |
12 ene 2024 | 0,6400 | 0,6800 | 0,6400 | 0,6800 | 0,6800 | 12.900 |
11 ene 2024 | 0,6700 | 0,6800 | 0,6470 | 0,6800 | 0,6800 | 11.900 |
10 ene 2024 | 0,6500 | 0,6700 | 0,6100 | 0,6700 | 0,6700 | 3.809.000 |
09 ene 2024 | 0,7200 | 0,7200 | 0,6500 | 0,6690 | 0,6690 | 94.400 |
08 ene 2024 | 0,7450 | 0,7810 | 0,7000 | 0,7550 | 0,7550 | 571.300 |
05 ene 2024 | 0,7250 | 0,8100 | 0,7250 | 0,7900 | 0,7900 | 39.500 |
04 ene 2024 | 0,7440 | 0,8000 | 0,7200 | 0,7900 | 0,7900 | 195.800 |
03 ene 2024 | 0,7860 | 0,8000 | 0,6700 | 0,7300 | 0,7300 | 279.900 |
02 ene 2024 | 0,8100 | 0,8600 | 0,7520 | 0,8000 | 0,8000 | 116.000 |
29 dic 2023 | 0,8000 | 0,8600 | 0,7000 | 0,8500 | 0,8500 | 548.800 |
28 dic 2023 | 0,7000 | 0,8100 | 0,6540 | 0,8000 | 0,8000 | 886.900 |
27 dic 2023 | 0,6800 | 0,7400 | 0,6600 | 0,7400 | 0,7400 | 424.700 |
26 dic 2023 | 0,6470 | 0,7000 | 0,6400 | 0,6900 | 0,6900 | 218.600 |
22 dic 2023 | 0,5900 | 0,6500 | 0,5510 | 0,6470 | 0,6470 | 553.000 |
21 dic 2023 | 0,5930 | 0,6100 | 0,5800 | 0,6100 | 0,6100 | 217.900 |
20 dic 2023 | 0,5850 | 0,6200 | 0,5800 | 0,6050 | 0,6050 | 259.000 |
19 dic 2023 | 0,5300 | 0,5950 | 0,4550 | 0,5770 | 0,5770 | 1.346.300 |
18 dic 2023 | 0,4900 | 0,5850 | 0,4610 | 0,5200 | 0,5200 | 589.000 |
15 dic 2023 | 0,4500 | 0,5390 | 0,4460 | 0,4760 | 0,4760 | 213.200 |
14 dic 2023 | 0,4500 | 0,5390 | 0,4310 | 0,5000 | 0,5000 | 204.000 |
13 dic 2023 | 0,4800 | 0,4800 | 0,4130 | 0,4500 | 0,4500 | 205.900 |
12 dic 2023 | 0,4600 | 0,5000 | 0,4200 | 0,4680 | 0,4680 | 113.500 |
11 dic 2023 | 0,4460 | 0,5200 | 0,4110 | 0,4750 | 0,4750 | 179.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |