Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,5000 | 1,6500 | 1,4800 | 1,5100 | 1,5100 | 1.620.694 |
02 may 2024 | 1,4900 | 1,5300 | 1,4500 | 1,4500 | 1,4500 | 989.600 |
01 may 2024 | 1,4000 | 1,5200 | 1,4000 | 1,4700 | 1,4700 | 2.304.900 |
30 abr 2024 | 1,4200 | 1,4300 | 1,3900 | 1,4100 | 1,4100 | 1.365.000 |
29 abr 2024 | 1,4100 | 1,4400 | 1,3900 | 1,4000 | 1,4000 | 930.300 |
26 abr 2024 | 1,4200 | 1,4550 | 1,3800 | 1,4050 | 1,4050 | 1.136.300 |
25 abr 2024 | 1,4000 | 1,4400 | 1,3700 | 1,4200 | 1,4200 | 1.350.500 |
24 abr 2024 | 1,4400 | 1,4600 | 1,3900 | 1,4400 | 1,4400 | 1.651.800 |
23 abr 2024 | 1,4500 | 1,5600 | 1,3950 | 1,4400 | 1,4400 | 2.871.900 |
22 abr 2024 | 1,3800 | 1,5000 | 1,3500 | 1,4750 | 1,4750 | 3.257.200 |
19 abr 2024 | 1,4100 | 1,5500 | 1,3700 | 1,3800 | 1,3800 | 2.584.700 |
18 abr 2024 | 1,4600 | 1,5300 | 1,1700 | 1,4100 | 1,4100 | 4.841.000 |
17 abr 2024 | 1,2300 | 1,5400 | 1,1600 | 1,4400 | 1,4400 | 10.367.900 |
16 abr 2024 | 1,3200 | 1,6500 | 1,1100 | 1,2000 | 1,2000 | 22.196.700 |
15 abr 2024 | 1,8500 | 1,9500 | 1,2500 | 1,3000 | 1,3000 | 35.571.100 |
12 abr 2024 | 7,8700 | 7,9900 | 7,4000 | 7,5200 | 7,5200 | 624.000 |
11 abr 2024 | 8,1700 | 8,2600 | 7,9000 | 7,9200 | 7,9200 | 434.100 |
10 abr 2024 | 8,1600 | 8,2800 | 7,8800 | 8,0900 | 8,0900 | 671.300 |
09 abr 2024 | 8,1800 | 8,4500 | 8,0400 | 8,3800 | 8,3800 | 634.500 |
08 abr 2024 | 7,8500 | 8,2600 | 7,4200 | 8,2000 | 8,2000 | 688.700 |
05 abr 2024 | 8,6600 | 8,9000 | 7,7500 | 7,8000 | 7,8000 | 886.600 |
04 abr 2024 | 8,7900 | 8,9400 | 8,5900 | 8,6800 | 8,6800 | 444.600 |
03 abr 2024 | 8,7800 | 9,0300 | 8,3900 | 8,7000 | 8,7000 | 799.800 |
02 abr 2024 | 8,8600 | 8,9900 | 8,7000 | 8,8700 | 8,8700 | 407.700 |
01 abr 2024 | 9,0000 | 9,0700 | 8,5400 | 8,9700 | 8,9700 | 484.300 |
28 mar 2024 | 8,9100 | 9,2400 | 8,8250 | 9,0400 | 9,0400 | 869.000 |
27 mar 2024 | 8,8600 | 9,0800 | 8,5600 | 8,8500 | 8,8500 | 427.200 |
26 mar 2024 | 9,3400 | 9,4100 | 8,4900 | 8,7900 | 8,7900 | 583.000 |
25 mar 2024 | 8,8100 | 8,9800 | 8,7850 | 8,9300 | 8,9300 | 297.700 |
22 mar 2024 | 9,0500 | 9,0800 | 8,6400 | 8,8100 | 8,8100 | 257.500 |
21 mar 2024 | 9,0700 | 9,1400 | 8,8300 | 9,0100 | 9,0100 | 457.400 |
20 mar 2024 | 9,2700 | 9,2700 | 8,9000 | 9,0400 | 9,0400 | 308.300 |
19 mar 2024 | 9,0000 | 9,5000 | 8,8800 | 9,3000 | 9,3000 | 292.100 |
18 mar 2024 | 9,4000 | 9,6900 | 8,8400 | 9,0200 | 9,0200 | 395.400 |
15 mar 2024 | 8,9100 | 9,6850 | 8,8900 | 9,3900 | 9,3900 | 1.193.000 |
14 mar 2024 | 9,4500 | 9,5300 | 8,7500 | 8,9500 | 8,9500 | 481.200 |
13 mar 2024 | 9,3400 | 9,6900 | 9,3300 | 9,4400 | 9,4400 | 361.600 |
12 mar 2024 | 8,5200 | 9,3000 | 8,4450 | 9,2800 | 9,2800 | 564.700 |
11 mar 2024 | 8,8500 | 8,9600 | 8,3700 | 8,4800 | 8,4800 | 532.900 |
08 mar 2024 | 8,8300 | 9,2700 | 8,7000 | 8,8500 | 8,8500 | 699.500 |
07 mar 2024 | 9,0900 | 9,1400 | 8,1500 | 8,7500 | 8,7500 | 1.120.500 |
06 mar 2024 | 9,0100 | 9,3800 | 8,2600 | 9,0300 | 9,0300 | 1.371.300 |
05 mar 2024 | 9,5600 | 9,6600 | 9,2100 | 9,2400 | 9,2400 | 345.400 |
04 mar 2024 | 10,0600 | 10,0600 | 9,3200 | 9,5400 | 9,5400 | 310.200 |
01 mar 2024 | 9,5900 | 10,5000 | 9,5900 | 9,9200 | 9,9200 | 603.600 |
29 feb 2024 | 10,0200 | 10,1000 | 9,2700 | 9,5000 | 9,5000 | 368.300 |
28 feb 2024 | 9,9400 | 9,9900 | 9,7200 | 9,8600 | 9,8600 | 237.000 |
27 feb 2024 | 10,1000 | 10,1200 | 9,8600 | 10,0000 | 10,0000 | 426.800 |
26 feb 2024 | 9,7500 | 10,0300 | 9,7500 | 9,9900 | 9,9900 | 276.000 |
23 feb 2024 | 9,5600 | 9,8500 | 9,5000 | 9,7700 | 9,7700 | 328.300 |
22 feb 2024 | 9,8000 | 9,9800 | 9,5650 | 9,6200 | 9,6200 | 243.600 |
21 feb 2024 | 9,5400 | 9,7800 | 9,4400 | 9,7500 | 9,7500 | 219.600 |
20 feb 2024 | 9,8700 | 10,0200 | 9,0510 | 9,5400 | 9,5400 | 308.900 |
16 feb 2024 | 9,9800 | 10,0000 | 9,7600 | 9,9600 | 9,9600 | 270.100 |
15 feb 2024 | 10,1200 | 10,1600 | 9,9300 | 10,0000 | 10,0000 | 244.400 |
14 feb 2024 | 10,0800 | 10,1700 | 9,9400 | 10,0100 | 10,0100 | 397.600 |
13 feb 2024 | 9,8300 | 10,1300 | 9,6990 | 9,9000 | 9,9000 | 427.200 |
12 feb 2024 | 10,1000 | 10,2350 | 9,8900 | 10,2100 | 10,2100 | 423.400 |
09 feb 2024 | 10,1000 | 10,2650 | 10,0400 | 10,1000 | 10,1000 | 301.600 |
08 feb 2024 | 9,9000 | 10,0200 | 9,7600 | 9,9900 | 9,9900 | 239.600 |
07 feb 2024 | 10,0000 | 10,0000 | 9,7600 | 9,9100 | 9,9100 | 158.900 |
06 feb 2024 | 9,9100 | 10,1000 | 9,9000 | 10,0000 | 10,0000 | 216.800 |
05 feb 2024 | 9,8600 | 10,0100 | 9,7200 | 9,9400 | 9,9400 | 149.400 |
02 feb 2024 | 9,8400 | 10,0100 | 9,7200 | 9,9800 | 9,9800 | 236.600 |
01 feb 2024 | 9,8300 | 10,1300 | 9,7500 | 9,9900 | 9,9900 | 328.900 |
31 ene 2024 | 9,9900 | 10,0500 | 9,7250 | 9,7400 | 9,7400 | 221.800 |
30 ene 2024 | 10,2000 | 10,2000 | 9,7350 | 9,9900 | 9,9900 | 320.700 |
29 ene 2024 | 10,0500 | 10,3550 | 10,0050 | 10,1600 | 10,1600 | 489.600 |
26 ene 2024 | 10,1500 | 10,2750 | 9,8600 | 10,0200 | 10,0200 | 256.600 |
25 ene 2024 | 10,0000 | 10,2400 | 9,9300 | 10,0000 | 10,0000 | 405.700 |
24 ene 2024 | 10,0900 | 10,1300 | 9,5600 | 9,8600 | 9,8600 | 228.100 |
23 ene 2024 | 10,2700 | 10,3400 | 9,8800 | 9,9500 | 9,9500 | 436.800 |
22 ene 2024 | 9,5000 | 10,1300 | 9,3700 | 10,1200 | 10,1200 | 313.300 |
19 ene 2024 | 9,8100 | 9,8100 | 9,4800 | 9,6100 | 9,6100 | 194.300 |
18 ene 2024 | 9,7200 | 9,7980 | 9,4000 | 9,7400 | 9,7400 | 464.000 |
17 ene 2024 | 9,3800 | 9,6500 | 9,1800 | 9,6200 | 9,6200 | 376.900 |
16 ene 2024 | 9,7300 | 9,7300 | 9,3200 | 9,5300 | 9,5300 | 463.100 |
12 ene 2024 | 10,4200 | 10,4200 | 9,6600 | 9,8000 | 9,8000 | 359.500 |
11 ene 2024 | 10,3900 | 10,4900 | 10,0300 | 10,2600 | 10,2600 | 459.800 |
10 ene 2024 | 10,9600 | 11,1650 | 10,3900 | 10,5000 | 10,5000 | 506.600 |
09 ene 2024 | 11,1200 | 11,1550 | 10,8600 | 10,9900 | 10,9900 | 533.900 |
08 ene 2024 | 10,7900 | 11,2600 | 10,5300 | 11,2100 | 11,2100 | 593.000 |
05 ene 2024 | 10,3200 | 11,0300 | 10,0000 | 10,8400 | 10,8400 | 948.300 |
04 ene 2024 | 9,7500 | 11,2200 | 9,6800 | 10,5200 | 10,5200 | 753.400 |
03 ene 2024 | 10,4500 | 10,8900 | 10,3380 | 10,4200 | 10,4200 | 373.200 |
02 ene 2024 | 10,7100 | 10,7600 | 10,3100 | 10,4000 | 10,4000 | 444.400 |
29 dic 2023 | 11,0100 | 11,0100 | 10,6800 | 10,8700 | 10,8700 | 389.900 |
28 dic 2023 | 10,9500 | 11,1600 | 10,7700 | 10,9900 | 10,9900 | 435.000 |
27 dic 2023 | 10,8000 | 11,1500 | 10,5800 | 10,9700 | 10,9700 | 452.700 |
26 dic 2023 | 10,6000 | 11,2500 | 10,3700 | 10,8000 | 10,8000 | 585.600 |
22 dic 2023 | 9,8500 | 10,5300 | 9,8500 | 10,4400 | 10,4400 | 483.600 |
21 dic 2023 | 9,4000 | 9,8000 | 9,3290 | 9,7100 | 9,7100 | 973.000 |
20 dic 2023 | 9,3700 | 9,6400 | 9,1090 | 9,2900 | 9,2900 | 421.900 |
19 dic 2023 | 8,9900 | 9,6500 | 8,9900 | 9,4400 | 9,4400 | 477.100 |
18 dic 2023 | 8,5000 | 9,0500 | 8,3050 | 8,9700 | 8,9700 | 297.600 |
15 dic 2023 | 8,8900 | 8,9500 | 8,4900 | 8,5900 | 8,5900 | 922.300 |
14 dic 2023 | 8,9100 | 8,9800 | 7,9800 | 8,7000 | 8,7000 | 713.400 |
13 dic 2023 | 8,5800 | 9,2400 | 8,3500 | 8,8100 | 8,8100 | 592.900 |
12 dic 2023 | 8,4300 | 8,6400 | 8,3500 | 8,5400 | 8,5400 | 206.400 |
11 dic 2023 | 8,5100 | 8,5100 | 8,1100 | 8,4200 | 8,4200 | 199.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |