Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,6600 | 2,0186 | 1,6500 | 1,7400 | 1,7400 | 5.846.065 |
02 may 2024 | 1,7300 | 1,7500 | 1,6500 | 1,7000 | 1,7000 | 4.643.900 |
01 may 2024 | 1,5900 | 1,7700 | 1,5100 | 1,6500 | 1,6500 | 7.090.100 |
30 abr 2024 | 1,5700 | 1,5900 | 1,4800 | 1,5400 | 1,5400 | 3.573.300 |
29 abr 2024 | 1,6100 | 1,7000 | 1,5500 | 1,5600 | 1,5600 | 2.213.700 |
26 abr 2024 | 1,5500 | 1,6100 | 1,5300 | 1,5800 | 1,5800 | 1.272.000 |
25 abr 2024 | 1,5900 | 1,5900 | 1,5200 | 1,5400 | 1,5400 | 1.686.200 |
24 abr 2024 | 1,6200 | 1,6300 | 1,5600 | 1,6000 | 1,6000 | 1.763.300 |
23 abr 2024 | 1,7100 | 1,7800 | 1,5900 | 1,6100 | 1,6100 | 3.561.200 |
22 abr 2024 | 1,6800 | 1,8600 | 1,6700 | 1,7100 | 1,7100 | 4.093.400 |
19 abr 2024 | 1,6300 | 1,6900 | 1,6000 | 1,6500 | 1,6500 | 2.987.400 |
18 abr 2024 | 1,6700 | 1,7300 | 1,6200 | 1,6300 | 1,6300 | 3.715.000 |
17 abr 2024 | 1,7200 | 1,7800 | 1,6100 | 1,6200 | 1,6200 | 5.561.500 |
16 abr 2024 | 1,8300 | 1,8400 | 1,6900 | 1,7000 | 1,7000 | 4.591.800 |
15 abr 2024 | 1,9500 | 1,9600 | 1,8400 | 1,8700 | 1,8700 | 3.492.500 |
12 abr 2024 | 2,0100 | 2,0400 | 1,9300 | 1,9700 | 1,9700 | 1.868.000 |
11 abr 2024 | 2,0300 | 2,0900 | 1,9800 | 2,0300 | 2,0300 | 1.750.100 |
10 abr 2024 | 2,0400 | 2,0400 | 1,9700 | 2,0200 | 2,0200 | 2.599.300 |
09 abr 2024 | 2,1100 | 2,1700 | 2,0400 | 2,0700 | 2,0700 | 2.216.800 |
08 abr 2024 | 2,0700 | 2,1100 | 2,0300 | 2,0900 | 2,0900 | 1.332.700 |
05 abr 2024 | 2,0400 | 2,1000 | 2,0100 | 2,0600 | 2,0600 | 1.233.500 |
04 abr 2024 | 2,0800 | 2,1900 | 2,0300 | 2,0600 | 2,0600 | 2.013.700 |
03 abr 2024 | 2,2200 | 2,2400 | 2,0300 | 2,0400 | 2,0400 | 4.392.500 |
02 abr 2024 | 2,2700 | 2,2800 | 2,1800 | 2,2100 | 2,2100 | 2.046.300 |
01 abr 2024 | 2,4500 | 2,4500 | 2,2800 | 2,2800 | 2,2800 | 1.804.600 |
28 mar 2024 | 2,1800 | 2,4700 | 2,1300 | 2,4000 | 2,4000 | 7.061.200 |
27 mar 2024 | 2,0000 | 2,2900 | 1,9900 | 2,1900 | 2,1900 | 5.170.800 |
26 mar 2024 | 2,1000 | 2,1700 | 1,9600 | 1,9800 | 1,9800 | 4.400.400 |
25 mar 2024 | 2,2600 | 2,3600 | 2,1200 | 2,1200 | 2,1200 | 4.181.700 |
22 mar 2024 | 2,4300 | 2,4500 | 2,2600 | 2,2600 | 2,2600 | 3.252.400 |
21 mar 2024 | 2,4700 | 2,5900 | 2,3900 | 2,4100 | 2,4100 | 2.909.500 |
20 mar 2024 | 2,4300 | 2,5200 | 2,3700 | 2,4900 | 2,4900 | 1.642.500 |
19 mar 2024 | 2,4800 | 2,5800 | 2,4100 | 2,4400 | 2,4400 | 2.894.500 |
18 mar 2024 | 2,5700 | 2,5900 | 2,5000 | 2,5200 | 2,5200 | 2.428.800 |
15 mar 2024 | 2,4500 | 2,6200 | 2,4400 | 2,6000 | 2,6000 | 7.482.800 |
14 mar 2024 | 2,4600 | 2,5200 | 2,3900 | 2,4300 | 2,4300 | 3.083.800 |
13 mar 2024 | 2,4800 | 2,6400 | 2,3900 | 2,4800 | 2,4800 | 5.957.000 |
12 mar 2024 | 2,8200 | 2,8300 | 2,5000 | 2,5200 | 2,5200 | 8.468.500 |
11 mar 2024 | 2,3200 | 2,8200 | 2,2900 | 2,8100 | 2,8100 | 29.495.900 |
08 mar 2024 | 2,1300 | 2,2500 | 2,1200 | 2,1700 | 2,1700 | 1.282.700 |
07 mar 2024 | 2,1900 | 2,2200 | 2,0900 | 2,1500 | 2,1500 | 2.284.200 |
06 mar 2024 | 2,2700 | 2,2800 | 2,1300 | 2,1900 | 2,1900 | 2.524.200 |
05 mar 2024 | 2,2000 | 2,3200 | 2,1500 | 2,2500 | 2,2500 | 1.718.700 |
04 mar 2024 | 2,5000 | 2,5600 | 2,1900 | 2,2100 | 2,2100 | 3.625.300 |
01 mar 2024 | 2,4300 | 2,5500 | 2,3500 | 2,4800 | 2,4800 | 3.016.400 |
29 feb 2024 | 2,6200 | 2,6900 | 2,4200 | 2,4900 | 2,4900 | 4.452.500 |
28 feb 2024 | 2,6300 | 2,7900 | 2,4500 | 2,6100 | 2,6100 | 5.745.100 |
27 feb 2024 | 2,4500 | 2,8000 | 2,4500 | 2,6200 | 2,6200 | 6.010.300 |
26 feb 2024 | 2,5500 | 2,6500 | 2,3800 | 2,4400 | 2,4400 | 4.976.200 |
23 feb 2024 | 2,3600 | 2,5400 | 2,2900 | 2,5400 | 2,5400 | 6.552.500 |
22 feb 2024 | 2,6000 | 2,7100 | 2,3300 | 2,3700 | 2,3700 | 5.705.200 |
21 feb 2024 | 2,6300 | 2,7300 | 2,4500 | 2,5100 | 2,5100 | 4.102.900 |
20 feb 2024 | 3,1000 | 3,2600 | 2,5400 | 2,6500 | 2,6500 | 9.662.600 |
16 feb 2024 | 3,4800 | 3,7300 | 3,1200 | 3,1800 | 3,1800 | 6.896.200 |
15 feb 2024 | 3,4000 | 3,7200 | 3,0900 | 3,5800 | 3,5800 | 12.303.300 |
14 feb 2024 | 3,0600 | 3,4600 | 3,0400 | 3,3200 | 3,3200 | 9.815.600 |
13 feb 2024 | 2,7900 | 2,9900 | 2,6700 | 2,9300 | 2,9300 | 5.870.900 |
12 feb 2024 | 2,4500 | 2,9700 | 2,3900 | 2,9200 | 2,9200 | 9.041.700 |
09 feb 2024 | 2,3500 | 2,4400 | 2,3200 | 2,3900 | 2,3900 | 3.282.500 |
08 feb 2024 | 2,1600 | 2,3300 | 2,1400 | 2,3000 | 2,3000 | 2.945.800 |
07 feb 2024 | 2,2400 | 2,3100 | 2,1100 | 2,1500 | 2,1500 | 4.033.200 |
06 feb 2024 | 2,0500 | 2,2300 | 2,0100 | 2,2100 | 2,2100 | 3.602.900 |
05 feb 2024 | 2,1300 | 2,2000 | 2,0200 | 2,0500 | 2,0500 | 4.124.200 |
02 feb 2024 | 2,0500 | 2,1500 | 1,9900 | 2,1300 | 2,1300 | 4.748.300 |
01 feb 2024 | 1,9500 | 2,0200 | 1,8500 | 1,9800 | 1,9800 | 4.545.400 |
31 ene 2024 | 1,8000 | 1,9700 | 1,7600 | 1,8700 | 1,8700 | 5.025.700 |
30 ene 2024 | 1,8900 | 1,9300 | 1,7400 | 1,7600 | 1,7600 | 3.496.900 |
29 ene 2024 | 1,9100 | 1,9700 | 1,8000 | 1,9200 | 1,9200 | 3.635.000 |
26 ene 2024 | 1,8400 | 1,9600 | 1,7600 | 1,8200 | 1,8200 | 6.494.600 |
25 ene 2024 | 1,7900 | 1,9300 | 1,6900 | 1,7800 | 1,7800 | 8.087.400 |
24 ene 2024 | 1,6700 | 1,7700 | 1,6000 | 1,7300 | 1,7300 | 9.391.000 |
23 ene 2024 | 1,4500 | 1,6000 | 1,4300 | 1,6000 | 1,6000 | 4.211.400 |
22 ene 2024 | 1,2900 | 1,4000 | 1,2900 | 1,3800 | 1,3800 | 2.188.400 |
19 ene 2024 | 1,3300 | 1,3300 | 1,2400 | 1,3000 | 1,3000 | 2.348.700 |
18 ene 2024 | 1,3800 | 1,3800 | 1,2800 | 1,3000 | 1,3000 | 1.665.600 |
17 ene 2024 | 1,2800 | 1,3700 | 1,2700 | 1,3700 | 1,3700 | 2.476.100 |
16 ene 2024 | 1,3700 | 1,3800 | 1,3100 | 1,3200 | 1,3200 | 2.037.500 |
12 ene 2024 | 1,4100 | 1,4500 | 1,3300 | 1,3700 | 1,3700 | 1.928.600 |
11 ene 2024 | 1,4600 | 1,4700 | 1,3800 | 1,4100 | 1,4100 | 1.642.200 |
10 ene 2024 | 1,4800 | 1,5000 | 1,4300 | 1,4500 | 1,4500 | 1.221.000 |
09 ene 2024 | 1,5200 | 1,5300 | 1,4600 | 1,4800 | 1,4800 | 1.538.000 |
08 ene 2024 | 1,5000 | 1,5500 | 1,3300 | 1,5300 | 1,5300 | 5.041.300 |
05 ene 2024 | 1,6400 | 1,6700 | 1,4600 | 1,4800 | 1,4800 | 4.011.900 |
04 ene 2024 | 1,5400 | 1,6400 | 1,5100 | 1,6000 | 1,6000 | 3.413.200 |
03 ene 2024 | 1,6200 | 1,6200 | 1,4900 | 1,5100 | 1,5100 | 3.160.600 |
02 ene 2024 | 1,4900 | 1,6700 | 1,4400 | 1,5900 | 1,5900 | 3.184.800 |
29 dic 2023 | 1,5700 | 1,6200 | 1,5100 | 1,5300 | 1,5300 | 2.774.200 |
28 dic 2023 | 1,4900 | 1,6400 | 1,4500 | 1,5300 | 1,5300 | 3.936.000 |
27 dic 2023 | 1,4300 | 1,4900 | 1,3800 | 1,4600 | 1,4600 | 2.874.800 |
26 dic 2023 | 1,3600 | 1,4300 | 1,3200 | 1,4100 | 1,4100 | 2.723.800 |
22 dic 2023 | 1,2900 | 1,3700 | 1,2800 | 1,3100 | 1,3100 | 1.885.300 |
21 dic 2023 | 1,2600 | 1,3100 | 1,2200 | 1,2700 | 1,2700 | 1.516.000 |
20 dic 2023 | 1,2500 | 1,3500 | 1,2200 | 1,2200 | 1,2200 | 2.137.300 |
19 dic 2023 | 1,2200 | 1,3000 | 1,2200 | 1,2700 | 1,2700 | 1.795.400 |
18 dic 2023 | 1,2600 | 1,2900 | 1,2000 | 1,2100 | 1,2100 | 1.565.900 |
15 dic 2023 | 1,3000 | 1,3300 | 1,2400 | 1,2700 | 1,2700 | 2.586.900 |
14 dic 2023 | 1,3000 | 1,3600 | 1,2500 | 1,3000 | 1,3000 | 2.356.800 |
13 dic 2023 | 1,1900 | 1,3000 | 1,1700 | 1,2800 | 1,2800 | 2.421.400 |
12 dic 2023 | 1,2200 | 1,2300 | 1,1600 | 1,1800 | 1,1800 | 1.052.700 |
11 dic 2023 | 1,2500 | 1,2700 | 1,1600 | 1,2500 | 1,2500 | 2.222.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |