Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 2,1700 | 2,1700 | 2,0300 | 2,1000 | 2,1000 | 160.200 |
24 jun 2024 | 2,5100 | 2,5200 | 2,0500 | 2,0900 | 2,0900 | 559.400 |
21 jun 2024 | 2,0900 | 2,5200 | 2,0400 | 2,3800 | 2,3800 | 687.200 |
20 jun 2024 | 2,2100 | 2,2600 | 2,0300 | 2,0450 | 2,0450 | 376.900 |
18 jun 2024 | 2,1600 | 2,7500 | 2,0700 | 2,2500 | 2,2500 | 1.831.300 |
17 jun 2024 | 1,9900 | 2,1100 | 1,9900 | 2,1000 | 2,1000 | 59.900 |
14 jun 2024 | 2,0500 | 2,1240 | 2,0000 | 2,0100 | 2,0100 | 36.500 |
13 jun 2024 | 2,1000 | 2,1600 | 2,0500 | 2,0900 | 2,0900 | 26.500 |
12 jun 2024 | 2,0000 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 45.500 |
11 jun 2024 | 2,0300 | 2,0500 | 1,9800 | 2,0500 | 2,0500 | 28.100 |
10 jun 2024 | 2,0200 | 2,1100 | 1,9900 | 2,0300 | 2,0300 | 50.000 |
07 jun 2024 | 2,1000 | 2,1000 | 1,9700 | 2,0500 | 2,0500 | 141.000 |
06 jun 2024 | 2,1900 | 2,2000 | 2,0800 | 2,0900 | 2,0900 | 73.300 |
05 jun 2024 | 2,1000 | 2,1060 | 2,0300 | 2,0900 | 2,0900 | 86.600 |
04 jun 2024 | 2,0600 | 2,1550 | 2,0600 | 2,1000 | 2,1000 | 48.500 |
03 jun 2024 | 2,0500 | 2,1300 | 2,0500 | 2,0600 | 2,0600 | 76.400 |
31 may 2024 | 2,0500 | 2,1400 | 2,0200 | 2,0700 | 2,0700 | 43.300 |
30 may 2024 | 2,0200 | 2,1200 | 2,0100 | 2,0600 | 2,0600 | 52.000 |
29 may 2024 | 2,0000 | 2,1200 | 2,0000 | 2,0600 | 2,0600 | 120.300 |
28 may 2024 | 2,1400 | 2,1800 | 2,0100 | 2,0100 | 2,0100 | 122.100 |
24 may 2024 | 2,1600 | 2,2500 | 2,1500 | 2,1600 | 2,1600 | 71.300 |
23 may 2024 | 2,1200 | 2,2300 | 2,1200 | 2,2100 | 2,2100 | 118.100 |
22 may 2024 | 2,1400 | 2,2600 | 2,1400 | 2,2100 | 2,2100 | 135.800 |
21 may 2024 | 2,1900 | 2,2730 | 2,1510 | 2,2200 | 2,2200 | 154.200 |
20 may 2024 | 2,1600 | 2,3800 | 2,1500 | 2,1900 | 2,1900 | 449.000 |
17 may 2024 | 2,0400 | 2,2500 | 2,0000 | 2,1600 | 2,1600 | 525.000 |
16 may 2024 | 1,8800 | 2,0270 | 1,8800 | 1,9900 | 1,9900 | 125.100 |
15 may 2024 | 1,9700 | 2,0290 | 1,9100 | 1,9400 | 1,9400 | 120.100 |
14 may 2024 | 1,9500 | 2,0400 | 1,9000 | 2,0100 | 2,0100 | 203.400 |
13 may 2024 | 1,8500 | 1,9700 | 1,8500 | 1,9600 | 1,9600 | 120.200 |
10 may 2024 | 1,9400 | 2,0000 | 1,7800 | 1,8200 | 1,8200 | 115.100 |
09 may 2024 | 1,7900 | 1,9900 | 1,7900 | 1,9300 | 1,9300 | 98.300 |
08 may 2024 | 1,8200 | 1,9400 | 1,8070 | 1,8500 | 1,8500 | 117.000 |
07 may 2024 | 1,8500 | 1,9200 | 1,8200 | 1,8500 | 1,8500 | 150.100 |
06 may 2024 | 1,9400 | 1,9700 | 1,8330 | 1,8500 | 1,8500 | 125.200 |
03 may 2024 | 1,9300 | 2,0390 | 1,8800 | 1,9100 | 1,9100 | 151.200 |
02 may 2024 | 2,0200 | 2,1400 | 1,9200 | 1,9400 | 1,9400 | 305.700 |
01 may 2024 | 2,0500 | 2,1100 | 1,9000 | 2,0000 | 2,0000 | 172.500 |
30 abr 2024 | 2,1000 | 2,1900 | 1,9500 | 2,0200 | 2,0200 | 333.000 |
29 abr 2024 | 2,2700 | 2,3280 | 1,9100 | 2,0800 | 2,0800 | 570.600 |
26 abr 2024 | 2,4000 | 2,6800 | 2,1000 | 2,3200 | 2,3200 | 1.523.500 |
25 abr 2024 | 1,8300 | 2,7300 | 1,8300 | 2,3500 | 2,3500 | 7.825.500 |
24 abr 2024 | 1,9400 | 1,9900 | 1,8000 | 1,8000 | 1,8000 | 172.900 |
23 abr 2024 | 1,9400 | 2,0530 | 1,9400 | 1,9600 | 1,9600 | 88.500 |
22 abr 2024 | 2,0400 | 2,0990 | 1,8200 | 1,9600 | 1,9600 | 274.100 |
19 abr 2024 | 2,0800 | 2,2100 | 2,0300 | 2,0500 | 2,0500 | 151.700 |
18 abr 2024 | 2,0700 | 2,2100 | 2,0100 | 2,0800 | 2,0800 | 406.600 |
17 abr 2024 | 2,0800 | 2,2300 | 2,0800 | 2,1000 | 2,1000 | 96.600 |
16 abr 2024 | 2,1900 | 2,2590 | 2,0800 | 2,1000 | 2,1000 | 155.400 |
15 abr 2024 | 2,1800 | 2,3700 | 2,1200 | 2,1700 | 2,1700 | 389.000 |
12 abr 2024 | 2,1000 | 2,3500 | 2,0100 | 2,0800 | 2,0800 | 456.500 |
11 abr 2024 | 2,1100 | 2,1300 | 2,0100 | 2,0300 | 2,0300 | 124.400 |
10 abr 2024 | 2,0800 | 2,2100 | 2,0200 | 2,0400 | 2,0400 | 188.000 |
09 abr 2024 | 2,3000 | 2,3100 | 2,1000 | 2,2100 | 2,2100 | 217.100 |
08 abr 2024 | 2,1100 | 2,4000 | 2,1100 | 2,2700 | 2,2700 | 345.600 |
05 abr 2024 | 2,2500 | 2,2500 | 2,0500 | 2,1800 | 2,1800 | 266.300 |
04 abr 2024 | 2,2300 | 2,4500 | 2,1100 | 2,2700 | 2,2700 | 644.800 |
03 abr 2024 | 2,6300 | 2,6500 | 2,1100 | 2,2000 | 2,2000 | 1.383.900 |
02 abr 2024 | 2,3300 | 2,3500 | 2,0000 | 2,2200 | 2,2200 | 749.300 |
01 abr 2024 | 1,9500 | 2,6300 | 1,8500 | 2,3000 | 2,3000 | 4.178.400 |
28 mar 2024 | 2,0800 | 2,3000 | 1,7400 | 1,8300 | 1,8300 | 1.747.100 |
27 mar 2024 | 1,8200 | 2,2400 | 1,8200 | 2,0500 | 2,0500 | 1.223.700 |
26 mar 2024 | 2,3000 | 2,3690 | 1,7640 | 1,8200 | 1,8200 | 2.532.100 |
25 mar 2024 | 1,3800 | 2,3700 | 1,3700 | 2,2400 | 2,2400 | 23.565.200 |
22 mar 2024 | 1,3800 | 1,4000 | 1,3000 | 1,3700 | 1,3700 | 60.100 |
21 mar 2024 | 1,3800 | 1,3900 | 1,3300 | 1,3800 | 1,3800 | 75.200 |
20 mar 2024 | 1,3500 | 1,4200 | 1,2800 | 1,3600 | 1,3600 | 205.700 |
19 mar 2024 | 1,4600 | 1,5000 | 1,3100 | 1,3500 | 1,3500 | 141.700 |
18 mar 2024 | 1,5200 | 1,6800 | 1,3800 | 1,4400 | 1,4400 | 339.300 |
15 mar 2024 | 1,6600 | 1,7600 | 1,6000 | 1,6000 | 1,6000 | 186.600 |
14 mar 2024 | 1,6800 | 1,7900 | 1,6500 | 1,6800 | 1,6800 | 166.300 |
13 mar 2024 | 1,6600 | 1,8190 | 1,6500 | 1,6900 | 1,6900 | 170.200 |
12 mar 2024 | 1,7000 | 1,8000 | 1,7000 | 1,7700 | 1,7700 | 123.000 |
11 mar 2024 | 1,7600 | 1,8500 | 1,6100 | 1,7300 | 1,7300 | 257.500 |
08 mar 2024 | 1,9700 | 2,0310 | 1,7900 | 1,8150 | 1,8150 | 331.700 |
07 mar 2024 | 2,0700 | 2,2500 | 1,9500 | 1,9800 | 1,9800 | 349.400 |
06 mar 2024 | 2,0100 | 2,1500 | 1,9500 | 2,0400 | 2,0400 | 190.900 |
05 mar 2024 | 2,0200 | 2,2300 | 1,9640 | 2,0400 | 2,0400 | 177.000 |
04 mar 2024 | 2,3100 | 2,3100 | 2,0000 | 2,0500 | 2,0500 | 221.200 |
01 mar 2024 | 2,2300 | 2,4400 | 2,0500 | 2,1300 | 2,1300 | 521.500 |
29 feb 2024 | 1,9700 | 2,3000 | 1,9000 | 2,1600 | 2,1600 | 395.000 |
28 feb 2024 | 2,1500 | 2,1500 | 1,8100 | 2,0400 | 2,0400 | 580.900 |
27 feb 2024 | 2,1200 | 2,1800 | 2,0000 | 2,0500 | 2,0500 | 397.500 |
26 feb 2024 | 2,4800 | 2,5000 | 2,1100 | 2,1600 | 2,1600 | 442.000 |
23 feb 2024 | 2,1900 | 2,9000 | 2,0980 | 2,4600 | 2,4600 | 2.109.600 |
22 feb 2024 | 2,4100 | 2,4200 | 2,0000 | 2,1500 | 2,1500 | 839.300 |
21 feb 2024 | 3,0000 | 3,0000 | 2,0000 | 2,5700 | 2,5700 | 2.728.500 |
20 feb 2024 | 3,2400 | 3,4600 | 2,5800 | 3,0600 | 3,0600 | 15.003.700 |
16 feb 2024 | 1,5200 | 2,4800 | 1,4500 | 2,1000 | 2,1000 | 8.353.700 |
15 feb 2024 | 1,6700 | 1,7130 | 1,3050 | 1,4500 | 1,4500 | 406.000 |
14 feb 2024 | 1,7900 | 1,7900 | 1,5500 | 1,7200 | 1,7200 | 284.700 |
13 feb 2024 | 1,8100 | 1,8870 | 1,5000 | 1,7400 | 1,7400 | 646.900 |
12 feb 2024 | 1,8800 | 2,1000 | 1,7000 | 1,7700 | 1,7700 | 1.130.300 |
09 feb 2024 | 1,3600 | 2,2000 | 1,2400 | 1,8400 | 1,8400 | 5.526.400 |
08 feb 2024 | 0,8800 | 1,6500 | 0,8600 | 1,4000 | 1,4000 | 4.941.300 |
07 feb 2024 | 0,9100 | 0,9260 | 0,8500 | 0,8800 | 0,8800 | 93.900 |
06 feb 2024 | 0,9320 | 0,9600 | 0,9000 | 0,9100 | 0,9100 | 84.400 |
05 feb 2024 | 0,9900 | 1,0100 | 0,9100 | 0,9300 | 0,9300 | 82.900 |
02 feb 2024 | 1,0400 | 1,1160 | 0,9700 | 1,0200 | 1,0200 | 95.100 |
01 feb 2024 | 1,0900 | 1,0900 | 1,0100 | 1,0600 | 1,0600 | 53.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |