Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
01 may 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 500 |
30 abr 2024 | 1,7500 | 2,0170 | 1,7500 | 2,0170 | 2,0170 | 5200 |
29 abr 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 700 |
26 abr 2024 | 1,8800 | 1,8800 | 1,7500 | 1,8500 | 1,8500 | 7400 |
25 abr 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 200 |
24 abr 2024 | 2,0800 | 2,0800 | 1,7800 | 1,7800 | 1,7800 | 1200 |
23 abr 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
22 abr 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 200 |
19 abr 2024 | 1,8400 | 1,9900 | 1,8400 | 1,9900 | 1,9900 | 5800 |
18 abr 2024 | 1,7100 | 1,8800 | 1,6300 | 1,8800 | 1,8800 | 1100 |
17 abr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
16 abr 2024 | 1,9510 | 1,9510 | 1,9000 | 1,9000 | 1,9000 | 800 |
15 abr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 400 |
12 abr 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1000 |
11 abr 2024 | 2,3000 | 2,3000 | 2,1200 | 2,1200 | 2,1200 | 600 |
10 abr 2024 | 2,2000 | 2,3000 | 2,2000 | 2,3000 | 2,3000 | 1100 |
09 abr 2024 | 1,8200 | 2,1000 | 1,8200 | 2,1000 | 2,1000 | 11.200 |
08 abr 2024 | 1,9000 | 1,9000 | 1,6200 | 1,9000 | 1,9000 | 7900 |
05 abr 2024 | 1,8600 | 1,8900 | 1,8600 | 1,8850 | 1,8850 | 700 |
04 abr 2024 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | - |
03 abr 2024 | 1,9000 | 1,9000 | 1,8700 | 1,8780 | 1,8780 | 1200 |
02 abr 2024 | 1,8700 | 1,9450 | 1,8700 | 1,9450 | 1,9450 | 800 |
01 abr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 300 |
28 mar 2024 | 1,8500 | 1,8900 | 1,8500 | 1,8900 | 1,8900 | 1100 |
27 mar 2024 | 1,9000 | 1,9000 | 1,8700 | 1,8700 | 1,8700 | 3600 |
26 mar 2024 | 1,9000 | 1,9200 | 1,8700 | 1,9000 | 1,9000 | 4900 |
25 mar 2024 | 1,9000 | 1,9100 | 1,9000 | 1,9000 | 1,9000 | 6500 |
22 mar 2024 | 1,8800 | 1,8800 | 1,8700 | 1,8700 | 1,8700 | 1400 |
21 mar 2024 | 1,9000 | 1,9000 | 1,8700 | 1,8700 | 1,8700 | 3500 |
20 mar 2024 | 1,8600 | 1,9100 | 1,8600 | 1,9000 | 1,9000 | 600 |
19 mar 2024 | 1,8300 | 1,8900 | 1,8300 | 1,8600 | 1,8600 | 2000 |
18 mar 2024 | 1,9100 | 1,9100 | 1,9000 | 1,9000 | 1,9000 | 13.400 |
15 mar 2024 | 1,9000 | 1,9100 | 1,9000 | 1,9000 | 1,9000 | 500 |
14 mar 2024 | 1,8790 | 1,8790 | 1,8790 | 1,8790 | 1,8790 | 200 |
13 mar 2024 | 1,8000 | 1,8700 | 1,8000 | 1,8700 | 1,8700 | 400 |
12 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 200 |
11 mar 2024 | 1,9500 | 2,0600 | 1,8960 | 1,9800 | 1,9800 | 4700 |
08 mar 2024 | 1,9500 | 1,9900 | 1,8000 | 1,8500 | 1,8500 | 9000 |
07 mar 2024 | 1,9700 | 1,9700 | 1,9500 | 1,9650 | 1,9650 | 2400 |
06 mar 2024 | 2,0900 | 2,0900 | 1,9700 | 1,9800 | 1,9800 | 6700 |
05 mar 2024 | 2,2600 | 2,4800 | 1,9500 | 1,9500 | 1,9500 | 8000 |
04 mar 2024 | 1,9100 | 2,3100 | 1,9100 | 1,9900 | 1,9900 | 5600 |
01 mar 2024 | 1,9400 | 1,9900 | 1,9400 | 1,9700 | 1,9700 | 2600 |
29 feb 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 5100 |
28 feb 2024 | 1,9400 | 1,9590 | 1,8800 | 1,9590 | 1,9590 | 1200 |
27 feb 2024 | 1,7700 | 1,9700 | 1,7700 | 1,9700 | 1,9700 | 4400 |
26 feb 2024 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | 100 |
23 feb 2024 | 1,9600 | 1,9850 | 1,9600 | 1,9720 | 1,9720 | 2700 |
22 feb 2024 | 1,8800 | 1,9750 | 1,8800 | 1,9750 | 1,9750 | 1700 |
21 feb 2024 | 1,9080 | 1,9100 | 1,8870 | 1,9000 | 1,9000 | 3500 |
20 feb 2024 | 1,9200 | 1,9900 | 1,9100 | 1,9550 | 1,9550 | 10.100 |
16 feb 2024 | 2,0000 | 2,0700 | 1,9550 | 1,9980 | 1,9980 | 15.900 |
15 feb 2024 | 1,8900 | 1,9900 | 1,8800 | 1,9900 | 1,9900 | 1500 |
14 feb 2024 | 2,1300 | 2,1300 | 2,0220 | 2,0220 | 2,0220 | 800 |
13 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
12 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 800 |
09 feb 2024 | 2,0350 | 2,0350 | 2,0300 | 2,0300 | 2,0300 | 800 |
08 feb 2024 | 2,0500 | 2,0740 | 2,0400 | 2,0450 | 2,0450 | 3400 |
07 feb 2024 | 2,0300 | 2,0400 | 2,0300 | 2,0300 | 2,0300 | 800 |
06 feb 2024 | 2,0300 | 2,0400 | 2,0300 | 2,0300 | 2,0300 | 2400 |
05 feb 2024 | 2,0300 | 2,0500 | 2,0300 | 2,0300 | 2,0300 | 3200 |
02 feb 2024 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | 300 |
01 feb 2024 | 1,8500 | 1,9900 | 1,8500 | 1,9900 | 1,9900 | 1400 |
31 ene 2024 | 1,8000 | 1,9200 | 1,8000 | 1,9100 | 1,9100 | 2900 |
30 ene 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 200 |
29 ene 2024 | 1,9690 | 1,9690 | 1,9690 | 1,9690 | 1,9690 | - |
26 ene 2024 | 1,9690 | 1,9690 | 1,9690 | 1,9690 | 1,9690 | 1400 |
25 ene 2024 | 1,8300 | 1,8850 | 1,8000 | 1,8000 | 1,8000 | 9800 |
24 ene 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
23 ene 2024 | 1,9200 | 1,9700 | 1,9200 | 1,9700 | 1,9700 | 700 |
22 ene 2024 | 1,8000 | 1,9610 | 1,8000 | 1,9610 | 1,9610 | 900 |
19 ene 2024 | 2,1500 | 2,1500 | 2,0800 | 2,1300 | 2,1300 | 1700 |
18 ene 2024 | 2,0500 | 2,1400 | 2,0100 | 2,1300 | 2,1300 | 8000 |
17 ene 2024 | 2,0500 | 2,1490 | 2,0500 | 2,1490 | 2,1490 | 2800 |
16 ene 2024 | 2,0300 | 2,1000 | 2,0300 | 2,0600 | 2,0600 | 3400 |
12 ene 2024 | 2,0460 | 2,1050 | 2,0400 | 2,0400 | 2,0400 | 600 |
11 ene 2024 | 2,0990 | 2,1000 | 2,0300 | 2,1000 | 2,1000 | 2300 |
10 ene 2024 | 1,9900 | 2,0500 | 1,9900 | 2,0100 | 2,0100 | 2600 |
09 ene 2024 | 2,0700 | 2,0700 | 2,0500 | 2,0500 | 2,0500 | 1000 |
08 ene 2024 | 2,0100 | 2,0650 | 2,0100 | 2,0400 | 2,0400 | 600 |
05 ene 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 700 |
04 ene 2024 | 1,9800 | 2,0400 | 1,9800 | 2,0400 | 2,0400 | 3100 |
03 ene 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
02 ene 2024 | 1,9100 | 1,9500 | 1,9100 | 1,9400 | 1,9400 | 1300 |
29 dic 2023 | 2,0270 | 2,0360 | 1,9100 | 1,9100 | 1,9100 | 3200 |
28 dic 2023 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 700 |
27 dic 2023 | 2,0100 | 2,0550 | 2,0100 | 2,0550 | 2,0550 | 2000 |
26 dic 2023 | 1,9600 | 2,0300 | 1,9600 | 2,0200 | 2,0200 | 2600 |
22 dic 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 400 |
21 dic 2023 | 2,2300 | 2,2300 | 2,0660 | 2,1500 | 2,1500 | 1600 |
20 dic 2023 | 2,2500 | 2,2500 | 2,0500 | 2,0900 | 2,0900 | 8800 |
19 dic 2023 | 1,9800 | 2,1000 | 1,9600 | 1,9700 | 1,9700 | 9000 |
18 dic 2023 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | 1600 |
15 dic 2023 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 400 |
14 dic 2023 | 1,9400 | 2,0800 | 1,9400 | 2,0150 | 2,0150 | 27.100 |
13 dic 2023 | 1,9800 | 1,9800 | 1,9750 | 1,9750 | 1,9750 | 300 |
12 dic 2023 | 2,0800 | 2,0950 | 2,0800 | 2,0920 | 2,0920 | 1200 |
11 dic 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 400 |
08 dic 2023 | 1,9300 | 1,9500 | 1,9300 | 1,9500 | 1,9500 | 500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |