Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 1,4700 | 1,4900 | 1,4400 | 1,4500 | 1,4500 | 36.620.400 |
22 may 2024 | 1,5300 | 1,5300 | 1,4700 | 1,4700 | 1,4700 | 104.393.100 |
21 may 2024 | 1,5600 | 1,5900 | 1,5000 | 1,5500 | 1,5500 | 91.034.800 |
20 may 2024 | 1,5700 | 1,6200 | 1,5600 | 1,5700 | 1,5700 | 89.965.700 |
17 may 2024 | 1,5900 | 1,6200 | 1,5600 | 1,5900 | 1,5900 | 113.867.600 |
16 may 2024 | 1,6300 | 1,6300 | 1,5800 | 1,5900 | 1,5900 | 67.778.500 |
15 may 2024 | 1,5700 | 1,6400 | 1,5600 | 1,6100 | 1,6100 | 128.071.300 |
14 may 2024 | 1,5700 | 1,6400 | 1,5600 | 1,5800 | 1,5800 | 138.221.200 |
13 may 2024 | 1,5500 | 1,6200 | 1,5300 | 1,5800 | 1,5800 | 123.549.300 |
10 may 2024 | 1,7400 | 1,7500 | 1,5300 | 1,5400 | 1,5400 | 253.493.500 |
09 may 2024 | 1,6000 | 1,7000 | 1,5600 | 1,6700 | 1,6700 | 163.342.600 |
08 may 2024 | 1,5700 | 1,6700 | 1,5500 | 1,6500 | 1,6500 | 80.038.700 |
07 may 2024 | 1,5800 | 1,6500 | 1,5700 | 1,6100 | 1,6100 | 83.097.400 |
06 may 2024 | 1,5800 | 1,6100 | 1,5400 | 1,5700 | 1,5700 | 97.166.300 |
03 may 2024 | 1,5000 | 1,5800 | 1,5000 | 1,5700 | 1,5700 | 173.467.500 |
02 may 2024 | 1,4000 | 1,4800 | 1,3900 | 1,4600 | 1,4600 | 129.948.300 |
30 abr 2024 | 1,4300 | 1,4500 | 1,3400 | 1,3600 | 1,3600 | 104.966.200 |
29 abr 2024 | 1,4300 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 103.369.800 |
26 abr 2024 | 1,4100 | 1,4400 | 1,4000 | 1,4300 | 1,4300 | 85.778.700 |
25 abr 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3900 | 1,3900 | 99.446.200 |
24 abr 2024 | 1,4300 | 1,4400 | 1,3600 | 1,4300 | 1,4300 | 137.981.500 |
23 abr 2024 | 1,5200 | 1,5300 | 1,4200 | 1,4400 | 1,4400 | 137.434.400 |
22 abr 2024 | 1,5400 | 1,5600 | 1,5000 | 1,5300 | 1,5300 | 111.511.900 |
19 abr 2024 | 1,5000 | 1,6000 | 1,4900 | 1,5400 | 1,5400 | 122.592.500 |
18 abr 2024 | 1,5200 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 96.774.200 |
17 abr 2024 | 1,5600 | 1,5800 | 1,4900 | 1,5200 | 1,5200 | 126.754.400 |
16 abr 2024 | 1,4900 | 1,5700 | 1,4500 | 1,5200 | 1,5200 | 239.224.400 |
15 abr 2024 | 1,6600 | 1,6600 | 1,5200 | 1,5300 | 1,5300 | 183.451.500 |
12 abr 2024 | 1,7300 | 1,7300 | 1,6500 | 1,6600 | 1,6600 | 88.067.200 |
11 abr 2024 | 1,7600 | 1,8000 | 1,7100 | 1,7300 | 1,7300 | 98.893.300 |
10 abr 2024 | 1,7800 | 1,8000 | 1,7400 | 1,7700 | 1,7700 | 88.086.400 |
09 abr 2024 | 1,7900 | 1,8300 | 1,7600 | 1,8200 | 1,8200 | 68.888.000 |
08 abr 2024 | 1,7100 | 1,8200 | 1,7100 | 1,7800 | 1,7800 | 102.330.100 |
05 abr 2024 | 1,7600 | 1,7700 | 1,6900 | 1,7100 | 1,7100 | 92.525.800 |
04 abr 2024 | 1,7100 | 1,8400 | 1,7000 | 1,7700 | 1,7700 | 159.213.300 |
03 abr 2024 | 1,7300 | 1,7400 | 1,6400 | 1,6900 | 1,6900 | 160.701.300 |
02 abr 2024 | 1,7700 | 1,7800 | 1,7200 | 1,7400 | 1,7400 | 69.627.100 |
01 abr 2024 | 1,8100 | 1,8300 | 1,7600 | 1,7800 | 1,7800 | 47.538.300 |
28 mar 2024 | 1,8100 | 1,8500 | 1,7900 | 1,8000 | 1,8000 | 104.345.800 |
27 mar 2024 | 1,7800 | 1,8300 | 1,7200 | 1,8200 | 1,8200 | 142.728.200 |
26 mar 2024 | 1,9000 | 1,9100 | 1,7800 | 1,7800 | 1,7800 | 160.231.400 |
25 mar 2024 | 1,9200 | 1,9400 | 1,8500 | 1,9100 | 1,9100 | 155.243.700 |
22 mar 2024 | 1,9600 | 1,9700 | 1,8100 | 1,9200 | 1,9200 | 213.620.000 |
21 mar 2024 | 2,0400 | 2,0500 | 1,9600 | 1,9900 | 1,9900 | 126.942.100 |
20 mar 2024 | 2,0000 | 2,0800 | 1,9500 | 2,0500 | 2,0500 | 210.469.500 |
19 mar 2024 | 2,1600 | 2,2000 | 1,9500 | 1,9700 | 1,9700 | 387.883.400 |
18 mar 2024 | 1,9900 | 2,1100 | 1,9800 | 2,1000 | 2,1000 | 211.776.700 |
15 mar 2024 | 2,0200 | 2,0200 | 1,9400 | 1,9600 | 1,9600 | 141.970.700 |
14 mar 2024 | 2,0500 | 2,0700 | 1,9900 | 2,0100 | 2,0100 | 80.190.100 |
13 mar 2024 | 2,0200 | 2,0800 | 1,9800 | 2,0300 | 2,0300 | 80.568.800 |
12 mar 2024 | 2,0300 | 2,0500 | 1,9800 | 2,0200 | 2,0200 | 81.336.000 |
11 mar 2024 | 2,0400 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 58.152.200 |
08 mar 2024 | 2,0200 | 2,0700 | 2,0100 | 2,0500 | 2,0500 | 56.359.400 |
07 mar 2024 | 2,0700 | 2,0800 | 2,0300 | 2,0400 | 2,0400 | 54.282.500 |
06 mar 2024 | 2,1500 | 2,1600 | 2,0300 | 2,0600 | 2,0600 | 121.198.000 |
05 mar 2024 | 2,1100 | 2,1800 | 2,1100 | 2,1200 | 2,1200 | 82.624.400 |
04 mar 2024 | 2,2100 | 2,2400 | 2,1000 | 2,1300 | 2,1300 | 109.096.500 |
01 mar 2024 | 2,1500 | 2,2500 | 2,1300 | 2,2200 | 2,2200 | 112.428.900 |
29 feb 2024 | 2,1500 | 2,1900 | 2,1300 | 2,1300 | 2,1300 | 75.685.900 |
28 feb 2024 | 2,1800 | 2,2200 | 2,1300 | 2,1700 | 2,1700 | 88.949.300 |
27 feb 2024 | 2,1300 | 2,2000 | 2,1300 | 2,2000 | 2,2000 | 108.806.000 |
26 feb 2024 | 2,1500 | 2,2000 | 2,0900 | 2,1100 | 2,1100 | 95.434.800 |
23 feb 2024 | 2,1100 | 2,1500 | 2,0500 | 2,1500 | 2,1500 | 108.999.500 |
22 feb 2024 | 1,9900 | 2,1100 | 1,9800 | 2,1100 | 2,1100 | 224.640.000 |
21 feb 2024 | 2,0200 | 2,0300 | 1,9500 | 1,9600 | 1,9600 | 305.065.600 |
20 feb 2024 | 2,0500 | 2,1200 | 2,0100 | 2,0200 | 2,0200 | 171.174.000 |
19 feb 2024 | 2,0300 | 2,1000 | 2,0200 | 2,0900 | 2,0900 | 76.165.900 |
16 feb 2024 | 2,0700 | 2,0900 | 2,0200 | 2,0400 | 2,0400 | 109.874.700 |
15 feb 2024 | 2,0200 | 2,0800 | 1,9800 | 2,0600 | 2,0600 | 191.224.400 |
14 feb 2024 | 2,0600 | 2,0900 | 2,0100 | 2,0200 | 2,0200 | 94.878.900 |
09 feb 2024 | 2,0700 | 2,1400 | 2,0500 | 2,0800 | 2,0800 | 164.832.500 |
08 feb 2024 | 2,0500 | 2,1000 | 1,9700 | 2,0700 | 2,0700 | 154.722.500 |
07 feb 2024 | 2,0300 | 2,0900 | 2,0000 | 2,0800 | 2,0800 | 119.827.500 |
06 feb 2024 | 1,9700 | 2,0600 | 1,9600 | 2,0500 | 2,0500 | 122.777.800 |
05 feb 2024 | 1,9600 | 2,0000 | 1,9000 | 1,9500 | 1,9500 | 128.676.900 |
02 feb 2024 | 2,0600 | 2,0900 | 1,9700 | 1,9700 | 1,9700 | 131.497.100 |
01 feb 2024 | 2,1100 | 2,1200 | 2,0100 | 2,0600 | 2,0600 | 119.634.700 |
31 ene 2024 | 1,8706 | 2,0297 | 1,8613 | 1,9642 | 1,9642 | 211.186.540 |
30 ene 2024 | 1,9268 | 1,9922 | 1,8519 | 1,8519 | 1,8519 | 154.198.333 |
29 ene 2024 | 2,0951 | 2,1325 | 1,9361 | 1,9361 | 1,9361 | 241.676.638 |
26 ene 2024 | 1,9548 | 1,9642 | 1,8894 | 1,9455 | 1,9455 | 144.326.453 |
25 ene 2024 | 1,8145 | 1,9642 | 1,7958 | 1,9361 | 1,9361 | 185.229.634 |
24 ene 2024 | 1,8519 | 1,8894 | 1,7771 | 1,7958 | 1,7958 | 142.919.666 |
23 ene 2024 | 1,8426 | 1,8800 | 1,8052 | 1,8145 | 1,8145 | 120.078.581 |
22 ene 2024 | 1,9174 | 1,9268 | 1,8052 | 1,8239 | 1,8239 | 154.186.038 |
19 ene 2024 | 1,8894 | 1,9268 | 1,8145 | 1,8987 | 1,8987 | 199.911.829 |
18 ene 2024 | 2,0390 | 2,0671 | 1,8613 | 1,8706 | 1,8706 | 262.424.222 |
17 ene 2024 | 2,0297 | 2,0671 | 1,9829 | 2,0109 | 2,0109 | 127.303.142 |
16 ene 2024 | 2,0858 | 2,0951 | 1,9735 | 2,0390 | 2,0390 | 280.018.031 |
15 ene 2024 | 2,1419 | 2,1512 | 2,0671 | 2,1325 | 2,1325 | 120.617.753 |
12 ene 2024 | 2,0390 | 2,1980 | 2,0390 | 2,1138 | 2,1138 | 246.517.958 |
11 ene 2024 | 2,0484 | 2,1419 | 2,0016 | 2,0390 | 2,0390 | 181.933.127 |
10 ene 2024 | 2,0203 | 2,0577 | 1,9642 | 2,0390 | 2,0390 | 137.473.315 |
09 ene 2024 | 1,9268 | 2,0577 | 1,9081 | 2,0016 | 2,0016 | 176.909.730 |
08 ene 2024 | 1,8239 | 1,9548 | 1,8239 | 1,9548 | 1,9548 | 147.121.636 |
05 ene 2024 | 1,7958 | 1,9455 | 1,7865 | 1,8426 | 1,8426 | 153.216.533 |
04 ene 2024 | 1,8800 | 1,8987 | 1,7771 | 1,8052 | 1,8052 | 134.318.577 |
03 ene 2024 | 1,9081 | 1,9361 | 1,8706 | 1,8706 | 1,8706 | 92.475.934 |
02 ene 2024 | 2,0016 | 2,0109 | 1,8987 | 1,9174 | 1,9174 | 123.655.633 |
28 dic 2023 | 2,0671 | 2,0858 | 2,0109 | 2,0203 | 2,0203 | 128.593.712 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |