Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 1,1100 | 1,2600 | 1,0770 | 1,2100 | 1,2100 | 151.881 |
07 may 2024 | 1,2800 | 1,3000 | 1,1000 | 1,1400 | 1,1400 | 264.000 |
06 may 2024 | 1,3200 | 1,3900 | 1,2500 | 1,3000 | 1,3000 | 195.800 |
03 may 2024 | 1,2900 | 1,3200 | 1,2200 | 1,2900 | 1,2900 | 137.100 |
02 may 2024 | 1,3100 | 1,3300 | 1,2000 | 1,2400 | 1,2400 | 161.700 |
01 may 2024 | 1,1100 | 1,3300 | 1,1100 | 1,2700 | 1,2700 | 194.200 |
30 abr 2024 | 1,2800 | 1,3500 | 1,1500 | 1,1600 | 1,1600 | 226.500 |
29 abr 2024 | 1,3800 | 1,4500 | 1,2800 | 1,3200 | 1,3200 | 135.500 |
26 abr 2024 | 1,3700 | 1,4200 | 1,3000 | 1,3800 | 1,3800 | 131.400 |
25 abr 2024 | 1,3000 | 1,4500 | 1,1600 | 1,3900 | 1,3900 | 188.300 |
24 abr 2024 | 1,4000 | 1,4800 | 1,2800 | 1,3400 | 1,3400 | 376.000 |
23 abr 2024 | 1,5900 | 1,7200 | 1,4400 | 1,5100 | 1,5100 | 877.000 |
22 abr 2024 | 1,1900 | 1,5800 | 1,1700 | 1,5700 | 1,5700 | 691.200 |
19 abr 2024 | 1,1700 | 1,2400 | 1,1100 | 1,1900 | 1,1900 | 263.000 |
18 abr 2024 | 1,0300 | 1,2600 | 0,9800 | 1,1100 | 1,1100 | 270.700 |
17 abr 2024 | 1,0100 | 1,0300 | 0,9500 | 1,0000 | 1,0000 | 74.100 |
16 abr 2024 | 0,9400 | 1,0300 | 0,8500 | 1,0300 | 1,0300 | 237.400 |
15 abr 2024 | 1,0400 | 1,0600 | 0,9300 | 0,9700 | 0,9700 | 284.700 |
12 abr 2024 | 1,0900 | 1,1600 | 1,0300 | 1,0500 | 1,0500 | 216.500 |
11 abr 2024 | 1,1100 | 1,1900 | 1,0600 | 1,1000 | 1,1000 | 237.400 |
10 abr 2024 | 1,1600 | 1,2500 | 1,1000 | 1,1100 | 1,1100 | 296.900 |
09 abr 2024 | 1,2200 | 1,2800 | 1,1500 | 1,1700 | 1,1700 | 385.200 |
08 abr 2024 | 1,3300 | 1,3300 | 1,2200 | 1,2700 | 1,2700 | 113.900 |
05 abr 2024 | 1,2700 | 1,3200 | 1,2500 | 1,2700 | 1,2700 | 98.500 |
04 abr 2024 | 1,3100 | 1,3600 | 1,2400 | 1,3000 | 1,3000 | 227.600 |
03 abr 2024 | 1,2200 | 1,3400 | 1,2000 | 1,3000 | 1,3000 | 216.600 |
02 abr 2024 | 1,3100 | 1,3500 | 1,1600 | 1,2300 | 1,2300 | 809.900 |
01 abr 2024 | 1,5300 | 1,5500 | 1,2500 | 1,3900 | 1,3900 | 262.500 |
28 mar 2024 | 1,4400 | 1,5500 | 1,3200 | 1,5300 | 1,5300 | 634.300 |
27 mar 2024 | 1,5100 | 1,5400 | 1,3900 | 1,4300 | 1,4300 | 297.100 |
26 mar 2024 | 1,7000 | 1,7000 | 1,4700 | 1,5100 | 1,5100 | 326.100 |
25 mar 2024 | 1,4400 | 1,5900 | 1,4400 | 1,5800 | 1,5800 | 320.500 |
22 mar 2024 | 1,5300 | 1,5300 | 1,4100 | 1,4400 | 1,4400 | 252.800 |
21 mar 2024 | 1,6200 | 1,6600 | 1,5300 | 1,5500 | 1,5500 | 251.500 |
20 mar 2024 | 1,4600 | 1,6800 | 1,4300 | 1,6100 | 1,6100 | 723.900 |
19 mar 2024 | 1,3600 | 1,5400 | 1,3100 | 1,5000 | 1,5000 | 454.900 |
18 mar 2024 | 1,3700 | 1,4700 | 1,3000 | 1,4000 | 1,4000 | 289.400 |
15 mar 2024 | 1,2700 | 1,4100 | 1,2300 | 1,4100 | 1,4100 | 320.200 |
14 mar 2024 | 1,4100 | 1,4300 | 1,2300 | 1,2600 | 1,2600 | 487.700 |
13 mar 2024 | 1,3600 | 1,4800 | 1,3600 | 1,4100 | 1,4100 | 320.800 |
12 mar 2024 | 1,5400 | 1,6100 | 1,3700 | 1,3900 | 1,3900 | 418.600 |
11 mar 2024 | 1,9900 | 2,0100 | 1,5100 | 1,5800 | 1,5800 | 1.321.400 |
08 mar 2024 | 1,4500 | 1,7000 | 1,4400 | 1,6900 | 1,6900 | 842.300 |
07 mar 2024 | 1,2800 | 1,4300 | 1,2500 | 1,4200 | 1,4200 | 409.600 |
06 mar 2024 | 1,3700 | 1,3700 | 1,1400 | 1,2500 | 1,2500 | 736.800 |
05 mar 2024 | 1,4700 | 1,5100 | 1,2500 | 1,2800 | 1,2800 | 796.400 |
04 mar 2024 | 1,7000 | 1,7000 | 1,4600 | 1,5000 | 1,5000 | 799.700 |
01 mar 2024 | 1,5800 | 1,7300 | 1,4500 | 1,6700 | 1,6700 | 532.400 |
29 feb 2024 | 1,8800 | 1,9100 | 1,5600 | 1,5700 | 1,5700 | 825.900 |
28 feb 2024 | 2,0000 | 2,0700 | 1,8100 | 1,8300 | 1,8300 | 734.200 |
27 feb 2024 | 2,1000 | 2,1700 | 1,8600 | 1,9600 | 1,9600 | 784.900 |
26 feb 2024 | 1,6100 | 1,9700 | 1,6000 | 1,9200 | 1,9200 | 927.300 |
23 feb 2024 | 1,6700 | 1,7000 | 1,5600 | 1,6000 | 1,6000 | 384.900 |
22 feb 2024 | 1,7700 | 1,8600 | 1,6900 | 1,6900 | 1,6900 | 486.000 |
21 feb 2024 | 1,7000 | 1,8300 | 1,6500 | 1,8000 | 1,8000 | 406.600 |
20 feb 2024 | 1,8700 | 1,9700 | 1,6700 | 1,7300 | 1,7300 | 685.600 |
16 feb 2024 | 1,6400 | 2,0700 | 1,5900 | 1,7900 | 1,7900 | 1.817.800 |
15 feb 2024 | 2,0700 | 2,0700 | 1,5500 | 1,5700 | 1,5700 | 1.814.100 |
14 feb 2024 | 2,4700 | 2,5100 | 2,0200 | 2,0600 | 2,0600 | 1.163.800 |
13 feb 2024 | 2,2200 | 2,3500 | 2,1200 | 2,1600 | 2,1600 | 768.400 |
12 feb 2024 | 2,6900 | 2,9300 | 2,3500 | 2,5600 | 2,5600 | 1.591.100 |
09 feb 2024 | 2,9500 | 2,9600 | 2,6300 | 2,7300 | 2,7300 | 1.292.200 |
08 feb 2024 | 2,6100 | 2,8700 | 2,5200 | 2,6600 | 2,6600 | 961.700 |
07 feb 2024 | 2,2800 | 2,4300 | 2,1800 | 2,4300 | 2,4300 | 247.800 |
06 feb 2024 | 2,0800 | 2,2600 | 2,0600 | 2,2600 | 2,2600 | 119.800 |
05 feb 2024 | 2,2600 | 2,2900 | 2,1000 | 2,1000 | 2,1000 | 165.400 |
02 feb 2024 | 2,0900 | 2,3100 | 2,0900 | 2,3000 | 2,3000 | 328.900 |
01 feb 2024 | 2,2100 | 2,2500 | 2,0800 | 2,1900 | 2,1900 | 334.400 |
31 ene 2024 | 2,2800 | 2,4700 | 2,2000 | 2,2100 | 2,2100 | 250.800 |
30 ene 2024 | 2,5000 | 2,6200 | 2,3000 | 2,3400 | 2,3400 | 420.400 |
29 ene 2024 | 2,4500 | 2,6300 | 2,2100 | 2,4700 | 2,4700 | 1.037.700 |
26 ene 2024 | 2,1200 | 2,6700 | 2,1100 | 2,4300 | 2,4300 | 1.054.600 |
25 ene 2024 | 2,0900 | 2,1800 | 1,9000 | 2,0300 | 2,0300 | 436.200 |
24 ene 2024 | 2,2000 | 2,4300 | 2,1000 | 2,1100 | 2,1100 | 348.400 |
23 ene 2024 | 2,0700 | 2,2200 | 2,0100 | 2,1800 | 2,1800 | 290.100 |
22 ene 2024 | 2,2200 | 2,4000 | 2,0200 | 2,2000 | 2,2000 | 917.300 |
19 ene 2024 | 2,2000 | 2,3600 | 1,9600 | 2,3300 | 2,3300 | 962.900 |
18 ene 2024 | 2,4000 | 2,6300 | 2,2500 | 2,2500 | 2,2500 | 649.300 |
17 ene 2024 | 2,4100 | 2,5400 | 2,2100 | 2,4300 | 2,4300 | 617.800 |
16 ene 2024 | 2,7700 | 2,7800 | 2,2700 | 2,5000 | 2,5000 | 875.200 |
12 ene 2024 | 3,0900 | 3,0900 | 2,4900 | 2,6000 | 2,6000 | 2.094.400 |
11 ene 2024 | 3,9200 | 4,4000 | 2,9500 | 3,0700 | 3,0700 | 2.666.500 |
10 ene 2024 | 3,4600 | 3,9700 | 3,3600 | 3,5200 | 3,5200 | 1.559.500 |
09 ene 2024 | 3,7700 | 4,0500 | 3,4500 | 3,6400 | 3,6400 | 971.300 |
08 ene 2024 | 3,2200 | 3,9900 | 3,0400 | 3,7700 | 3,7700 | 2.398.600 |
05 ene 2024 | 3,3500 | 3,3500 | 2,9900 | 3,2400 | 3,2400 | 875.800 |
04 ene 2024 | 3,0000 | 3,6200 | 2,9400 | 3,3500 | 3,3500 | 1.163.200 |
03 ene 2024 | 2,7100 | 3,1900 | 2,5000 | 2,9300 | 2,9300 | 1.310.700 |
02 ene 2024 | 3,5300 | 3,9000 | 2,9800 | 3,0300 | 3,0300 | 1.498.400 |
29 dic 2023 | 3,7100 | 3,9900 | 2,3300 | 3,2000 | 3,2000 | 3.484.500 |
28 dic 2023 | 4,0000 | 4,1000 | 3,4100 | 3,6000 | 3,6000 | 3.050.700 |
27 dic 2023 | 2,9800 | 4,3600 | 2,8500 | 4,3100 | 4,3100 | 4.596.200 |
26 dic 2023 | 2,4500 | 2,9900 | 2,3200 | 2,9500 | 2,9500 | 2.408.000 |
22 dic 2023 | 1,9000 | 2,3200 | 1,8500 | 2,3100 | 2,3100 | 1.766.500 |
21 dic 2023 | 2,0100 | 2,1700 | 1,6900 | 1,9800 | 1,9800 | 1.841.700 |
20 dic 2023 | 1,5500 | 2,1400 | 1,5400 | 1,8500 | 1,8500 | 1.564.000 |
19 dic 2023 | 1,2700 | 1,4900 | 1,2200 | 1,4600 | 1,4600 | 867.600 |
18 dic 2023 | 1,2700 | 1,2900 | 1,1200 | 1,2400 | 1,2400 | 559.900 |
15 dic 2023 | 1,1400 | 1,1900 | 1,0900 | 1,1800 | 1,1800 | 381.500 |
14 dic 2023 | 1,2300 | 1,2300 | 1,1100 | 1,1200 | 1,1200 | 674.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |