Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1,5000 | 1,5300 | 1,4500 | 1,4500 | 1,4500 | 1.716.000 |
27 jun 2024 | 1,5700 | 1,5700 | 1,4800 | 1,5000 | 1,5000 | 2.050.100 |
26 jun 2024 | 1,4700 | 1,5700 | 1,4700 | 1,5700 | 1,5700 | 7.122.600 |
25 jun 2024 | 1,5000 | 1,5200 | 1,4700 | 1,4700 | 1,4700 | 1.736.900 |
24 jun 2024 | 1,3800 | 1,5300 | 1,3700 | 1,4900 | 1,4900 | 3.799.800 |
21 jun 2024 | 1,3000 | 1,3700 | 1,3000 | 1,3700 | 1,3700 | 1.321.600 |
20 jun 2024 | 1,3700 | 1,3700 | 1,2900 | 1,3000 | 1,3000 | 347.200 |
19 jun 2024 | 1,3200 | 1,3400 | 1,1400 | 1,3300 | 1,3300 | 3.735.400 |
18 jun 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
17 jun 2024 | 1,3500 | 1,3500 | 1,2500 | 1,3400 | 1,3400 | 1.754.200 |
14 jun 2024 | 1,3400 | 1,3600 | 1,3200 | 1,3400 | 1,3400 | 1.086.100 |
13 jun 2024 | 1,3700 | 1,3800 | 1,3300 | 1,3400 | 1,3400 | 1.169.100 |
12 jun 2024 | 1,3700 | 1,3800 | 1,3100 | 1,3800 | 1,3800 | 1.196.100 |
11 jun 2024 | 1,3100 | 1,4000 | 1,3100 | 1,3700 | 1,3700 | 1.951.200 |
10 jun 2024 | 1,3000 | 1,3200 | 1,2600 | 1,3100 | 1,3100 | 1.104.800 |
07 jun 2024 | 1,2800 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 1.384.600 |
06 jun 2024 | 1,3300 | 1,3500 | 1,2600 | 1,2800 | 1,2800 | 3.278.000 |
05 jun 2024 | 1,4000 | 1,4500 | 1,3000 | 1,3500 | 1,3500 | 8.004.700 |
04 jun 2024 | 1,4800 | 1,5100 | 1,3800 | 1,4200 | 1,4200 | 4.177.800 |
31 may 2024 | 1,6000 | 1,6100 | 1,5000 | 1,5000 | 1,5000 | 1.742.500 |
30 may 2024 | 1,6400 | 1,6500 | 1,4800 | 1,6200 | 1,6200 | 6.182.000 |
29 may 2024 | 1,6700 | 1,6800 | 1,6400 | 1,6400 | 1,6400 | 1.768.100 |
28 may 2024 | 1,6900 | 1,7000 | 1,6600 | 1,6700 | 1,6700 | 487.600 |
27 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
24 may 2024 | 1,6600 | 1,6900 | 1,6400 | 1,6700 | 1,6700 | 7.228.200 |
23 may 2024 | 1,7000 | 1,7400 | 1,6200 | 1,6700 | 1,6700 | 4.322.400 |
21 may 2024 | 1,7000 | 1,7500 | 1,6800 | 1,7100 | 1,7100 | 2.708.700 |
20 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
17 may 2024 | 1,7900 | 1,7900 | 1,6900 | 1,7000 | 1,7000 | 3.836.600 |
16 may 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
15 may 2024 | 1,8500 | 1,8800 | 1,6400 | 1,6400 | 1,6400 | 17.735.500 |
14 may 2024 | 2,0800 | 2,0800 | 1,9800 | 2,0000 | 2,0000 | 5.236.200 |
13 may 2024 | 2,0600 | 2,0800 | 2,0400 | 2,0600 | 2,0600 | 1.634.900 |
10 may 2024 | 2,0400 | 2,0800 | 2,0200 | 2,0800 | 2,0800 | 2.240.500 |
09 may 2024 | 2,0200 | 2,1000 | 2,0200 | 2,0200 | 2,0200 | 4.681.000 |
08 may 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0200 | 2,0200 | 4.019.700 |
07 may 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
03 may 2024 | 2,0400 | 2,0400 | 1,8900 | 1,9100 | 1,9100 | 10.385.200 |
02 may 2024 | 2,1400 | 2,1400 | 2,0000 | 2,0000 | 2,0000 | 3.037.400 |
30 abr 2024 | 2,1000 | 2,1400 | 2,0800 | 2,1000 | 2,1000 | 1.814.600 |
29 abr 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 2,0600 | 875.900 |
26 abr 2024 | 2,1200 | 2,1200 | 2,0200 | 2,0200 | 2,0200 | 2.150.100 |
25 abr 2024 | 2,1200 | 2,1400 | 2,0600 | 2,1000 | 2,1000 | 3.416.400 |
24 abr 2024 | 2,1800 | 2,2000 | 2,1400 | 2,1400 | 2,1400 | 1.271.400 |
23 abr 2024 | 2,1600 | 2,2000 | 2,1400 | 2,1800 | 2,1800 | 2.030.200 |
22 abr 2024 | 2,1000 | 2,2200 | 2,1000 | 2,1600 | 2,1600 | 5.840.400 |
19 abr 2024 | 2,5600 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 6.435.400 |
18 abr 2024 | 2,8600 | 2,9000 | 2,6000 | 2,6200 | 2,6200 | 10.290.600 |
17 abr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
11 abr 2024 | 2,9400 | 3,0400 | 2,8800 | 2,9000 | 2,9000 | 9.392.400 |
10 abr 2024 | 2,9200 | 2,9600 | 2,9000 | 2,9400 | 2,9400 | 3.042.100 |
09 abr 2024 | 2,9200 | 3,0200 | 2,8800 | 2,9000 | 2,9000 | 7.985.700 |
05 abr 2024 | 2,9000 | 2,9800 | 2,8800 | 2,9200 | 2,9200 | 6.681.500 |
04 abr 2024 | 2,8000 | 2,9800 | 2,7200 | 2,9400 | 2,9400 | 18.825.300 |
03 abr 2024 | 2,5200 | 2,8800 | 2,5200 | 2,8200 | 2,8200 | 22.895.600 |
02 abr 2024 | 2,4600 | 2,5400 | 2,4400 | 2,5200 | 2,5200 | 4.616.700 |
01 abr 2024 | 2,5600 | 2,5600 | 2,4600 | 2,4600 | 2,4600 | 5.506.300 |
29 mar 2024 | 2,5600 | 2,5800 | 2,5000 | 2,5600 | 2,5600 | 3.645.100 |
28 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
27 mar 2024 | 2,3400 | 2,4400 | 2,3400 | 2,3800 | 2,3800 | 1.214.900 |
26 mar 2024 | 2,3200 | 2,4200 | 2,2600 | 2,3400 | 2,3400 | 3.115.000 |
25 mar 2024 | 2,4200 | 2,4600 | 2,2800 | 2,3200 | 2,3200 | 3.396.900 |
22 mar 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
21 mar 2024 | 2,3800 | 2,4800 | 2,3600 | 2,4400 | 2,4400 | 1.945.700 |
20 mar 2024 | 2,4400 | 2,4600 | 2,3600 | 2,3600 | 2,3600 | 1.604.500 |
19 mar 2024 | 2,5400 | 2,5400 | 2,4200 | 2,4200 | 2,4200 | 2.735.600 |
18 mar 2024 | 2,5600 | 2,5600 | 2,5000 | 2,5200 | 2,5200 | 1.687.000 |
15 mar 2024 | 2,5200 | 2,5600 | 2,5000 | 2,5400 | 2,5400 | 1.050.300 |
14 mar 2024 | 2,5600 | 2,5600 | 2,5000 | 2,5200 | 2,5200 | 1.841.500 |
13 mar 2024 | 2,5600 | 2,6600 | 2,5400 | 2,5400 | 2,5400 | 4.010.000 |
12 mar 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
11 mar 2024 | 2,5400 | 2,5400 | 2,4600 | 2,4800 | 2,4800 | 1.331.600 |
08 mar 2024 | 2,4800 | 2,5200 | 2,4800 | 2,5000 | 2,5000 | 1.269.700 |
07 mar 2024 | 2,5600 | 2,5600 | 2,4600 | 2,4600 | 2,4600 | 3.911.100 |
06 mar 2024 | 2,4600 | 2,5800 | 2,4600 | 2,5400 | 2,5400 | 3.791.600 |
05 mar 2024 | 2,5200 | 2,5400 | 2,3800 | 2,4600 | 2,4600 | 8.249.300 |
04 mar 2024 | 2,7400 | 2,7600 | 2,5400 | 2,5400 | 2,5400 | 9.637.000 |
01 mar 2024 | 2,7200 | 2,7800 | 2,7200 | 2,7400 | 2,7400 | 2.788.100 |
29 feb 2024 | 2,8200 | 2,8200 | 2,7200 | 2,7200 | 2,7200 | 8.075.900 |
28 feb 2024 | 2,7200 | 2,8800 | 2,7000 | 2,8000 | 2,8000 | 16.182.800 |
27 feb 2024 | 2,6000 | 2,6800 | 2,5800 | 2,6600 | 2,6600 | 4.975.300 |
23 feb 2024 | 2,6200 | 2,6400 | 2,5400 | 2,5400 | 2,5400 | 18.762.000 |
22 feb 2024 | 2,6000 | 2,7200 | 2,6000 | 2,7000 | 2,7000 | 14.472.600 |
21 feb 2024 | 2,6800 | 2,7000 | 2,5800 | 2,6000 | 2,6000 | 15.686.200 |
20 feb 2024 | 2,5400 | 2,6600 | 2,5000 | 2,6200 | 2,6200 | 7.149.500 |
19 feb 2024 | 2,4800 | 2,5600 | 2,4800 | 2,5200 | 2,5200 | 2.646.200 |
16 feb 2024 | 2,6200 | 2,6600 | 2,5000 | 2,5000 | 2,5000 | 9.709.600 |
15 feb 2024 | 2,4400 | 2,6000 | 2,4400 | 2,5800 | 2,5800 | 13.541.600 |
14 feb 2024 | 2,4000 | 2,4800 | 2,3600 | 2,4400 | 2,4400 | 5.344.600 |
13 feb 2024 | 2,4200 | 2,4800 | 2,4000 | 2,4200 | 2,4200 | 2.928.000 |
12 feb 2024 | 2,4800 | 2,4800 | 2,4000 | 2,4200 | 2,4200 | 4.312.200 |
09 feb 2024 | 2,4200 | 2,4800 | 2,4200 | 2,4600 | 2,4600 | 2.139.500 |
08 feb 2024 | 2,4800 | 2,5000 | 2,4200 | 2,4200 | 2,4200 | 4.378.500 |
07 feb 2024 | 2,4200 | 2,4800 | 2,3600 | 2,4600 | 2,4600 | 9.099.000 |
06 feb 2024 | 2,5800 | 2,5800 | 2,3800 | 2,4000 | 2,4000 | 17.198.300 |
05 feb 2024 | 2,5400 | 2,6000 | 2,5200 | 2,5400 | 2,5400 | 6.655.200 |
02 feb 2024 | 2,6600 | 2,7200 | 2,5600 | 2,5600 | 2,5600 | 18.985.100 |
01 feb 2024 | 2,5200 | 2,6600 | 2,5000 | 2,6200 | 2,6200 | 17.562.300 |
31 ene 2024 | 2,5200 | 2,5200 | 2,4600 | 2,5000 | 2,5000 | 9.927.100 |
30 ene 2024 | 2,4200 | 2,5400 | 2,4000 | 2,5000 | 2,5000 | 13.248.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |