Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 1,6500 | 1,8800 | 1,6500 | 1,8300 | 1,8300 | 52.800 |
24 abr 2024 | 1,6900 | 1,7000 | 1,6200 | 1,6500 | 1,6500 | 23.400 |
23 abr 2024 | 1,9400 | 1,9900 | 1,6900 | 1,7000 | 1,7000 | 95.200 |
22 abr 2024 | 1,8400 | 2,0000 | 1,8200 | 1,9100 | 1,9100 | 95.400 |
19 abr 2024 | 1,6200 | 1,8500 | 1,5500 | 1,8000 | 1,8000 | 68.500 |
18 abr 2024 | 1,3800 | 1,6800 | 1,3800 | 1,6300 | 1,6300 | 167.600 |
17 abr 2024 | 1,4100 | 1,4200 | 1,3700 | 1,3700 | 1,3700 | 32.700 |
16 abr 2024 | 1,4500 | 1,4600 | 1,4100 | 1,4200 | 1,4200 | 22.800 |
15 abr 2024 | 1,4800 | 1,5000 | 1,4000 | 1,4600 | 1,4600 | 37.700 |
12 abr 2024 | 1,4900 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 15.200 |
11 abr 2024 | 1,4400 | 1,5200 | 1,4400 | 1,4800 | 1,4800 | 11.000 |
10 abr 2024 | 1,4200 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 25.700 |
09 abr 2024 | 1,4500 | 1,5300 | 1,4300 | 1,4300 | 1,4300 | 31.600 |
08 abr 2024 | 1,4100 | 1,5000 | 1,4100 | 1,5000 | 1,5000 | 8600 |
05 abr 2024 | 1,3700 | 1,4900 | 1,3700 | 1,4200 | 1,4200 | 24.300 |
04 abr 2024 | 1,4300 | 1,5000 | 1,3700 | 1,3800 | 1,3800 | 10.600 |
03 abr 2024 | 1,4400 | 1,4600 | 1,3800 | 1,4300 | 1,4300 | 18.500 |
02 abr 2024 | 1,5800 | 1,5800 | 1,4200 | 1,4400 | 1,4400 | 30.100 |
01 abr 2024 | 1,4400 | 1,5900 | 1,4300 | 1,5600 | 1,5600 | 55.100 |
28 mar 2024 | 1,3600 | 1,4700 | 1,3500 | 1,4000 | 1,4000 | 36.800 |
27 mar 2024 | 1,3100 | 1,4000 | 1,2500 | 1,3600 | 1,3600 | 18.800 |
26 mar 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 15.600 |
25 mar 2024 | 1,2600 | 1,4100 | 1,2500 | 1,3300 | 1,3300 | 36.400 |
22 mar 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2600 | 1,2600 | 16.100 |
21 mar 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 9500 |
20 mar 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2800 | 1,2800 | 16.100 |
19 mar 2024 | 1,2800 | 1,2900 | 1,2400 | 1,2400 | 1,2400 | 12.000 |
18 mar 2024 | 1,2700 | 1,3400 | 1,2700 | 1,2800 | 1,2800 | 15.600 |
15 mar 2024 | 1,2400 | 1,3500 | 1,2400 | 1,2500 | 1,2500 | 14.000 |
14 mar 2024 | 1,2900 | 1,2900 | 1,2300 | 1,2500 | 1,2500 | 36.600 |
13 mar 2024 | 1,2800 | 1,3400 | 1,2700 | 1,3000 | 1,3000 | 40.600 |
12 mar 2024 | 1,2700 | 1,3300 | 1,2500 | 1,2800 | 1,2800 | 25.000 |
11 mar 2024 | 1,3400 | 1,3600 | 1,2500 | 1,2800 | 1,2800 | 36.800 |
08 mar 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 27.400 |
07 mar 2024 | 1,4100 | 1,4400 | 1,3500 | 1,3700 | 1,3700 | 91.000 |
06 mar 2024 | 1,3400 | 1,4300 | 1,3400 | 1,4300 | 1,4300 | 35.300 |
05 mar 2024 | 1,4300 | 1,5000 | 1,3100 | 1,3400 | 1,3400 | 47.300 |
04 mar 2024 | 1,4200 | 1,4800 | 1,4000 | 1,4400 | 1,4400 | 30.200 |
01 mar 2024 | 1,4800 | 1,4800 | 1,4000 | 1,4200 | 1,4200 | 49.000 |
29 feb 2024 | 1,5500 | 1,5500 | 1,4700 | 1,5000 | 1,5000 | 43.800 |
28 feb 2024 | 1,6900 | 1,6900 | 1,5000 | 1,5500 | 1,5500 | 43.700 |
27 feb 2024 | 1,7000 | 1,7000 | 1,6500 | 1,6500 | 1,6500 | 19.000 |
26 feb 2024 | 1,5400 | 1,6800 | 1,5400 | 1,6400 | 1,6400 | 25.000 |
23 feb 2024 | 1,5100 | 1,6800 | 1,5100 | 1,5400 | 1,5400 | 22.300 |
22 feb 2024 | 1,5200 | 1,5200 | 1,4600 | 1,5000 | 1,5000 | 29.600 |
21 feb 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5300 | 1,5300 | 17.700 |
20 feb 2024 | 1,6600 | 1,6600 | 1,5100 | 1,5500 | 1,5500 | 86.900 |
16 feb 2024 | 1,7100 | 1,7100 | 1,6500 | 1,7000 | 1,7000 | 23.700 |
15 feb 2024 | 1,7300 | 1,8000 | 1,7100 | 1,7100 | 1,7100 | 7100 |
14 feb 2024 | 1,6300 | 1,8000 | 1,6300 | 1,7300 | 1,7300 | 19.500 |
13 feb 2024 | 1,6500 | 1,6700 | 1,6300 | 1,6500 | 1,6500 | 9800 |
12 feb 2024 | 1,6700 | 1,7200 | 1,6100 | 1,6700 | 1,6700 | 23.400 |
09 feb 2024 | 1,7000 | 1,7700 | 1,6600 | 1,6900 | 1,6900 | 27.600 |
08 feb 2024 | 1,6900 | 1,7900 | 1,6100 | 1,7300 | 1,7300 | 21.000 |
07 feb 2024 | 1,6100 | 1,7000 | 1,6100 | 1,6600 | 1,6600 | 28.800 |
06 feb 2024 | 1,6200 | 1,6700 | 1,6000 | 1,6100 | 1,6100 | 22.400 |
05 feb 2024 | 1,6700 | 1,6700 | 1,6100 | 1,6300 | 1,6300 | 32.800 |
02 feb 2024 | 1,7500 | 1,7500 | 1,6800 | 1,6800 | 1,6800 | 15.200 |
01 feb 2024 | 1,7300 | 1,8000 | 1,7300 | 1,7600 | 1,7600 | 27.200 |
31 ene 2024 | 1,6700 | 1,7900 | 1,6600 | 1,7100 | 1,7100 | 24.700 |
30 ene 2024 | 1,6600 | 1,8100 | 1,6400 | 1,6700 | 1,6700 | 22.900 |
29 ene 2024 | 1,8200 | 1,8300 | 1,6600 | 1,6600 | 1,6600 | 55.800 |
26 ene 2024 | 1,8900 | 1,8900 | 1,8200 | 1,8200 | 1,8200 | 35.000 |
25 ene 2024 | 1,9000 | 1,9800 | 1,8300 | 1,8900 | 1,8900 | 32.600 |
24 ene 2024 | 1,9900 | 2,0100 | 1,8600 | 1,9400 | 1,9400 | 34.200 |
23 ene 2024 | 2,0500 | 2,1000 | 1,9100 | 1,9900 | 1,9900 | 42.900 |
22 ene 2024 | 1,9800 | 2,1100 | 1,9700 | 2,0300 | 2,0300 | 36.300 |
19 ene 2024 | 1,8600 | 2,0900 | 1,8000 | 1,9700 | 1,9700 | 35.900 |
18 ene 2024 | 1,9400 | 1,9500 | 1,8200 | 1,8600 | 1,8600 | 25.700 |
17 ene 2024 | 2,0000 | 2,0000 | 1,8500 | 1,9400 | 1,9400 | 47.600 |
16 ene 2024 | 2,1100 | 2,1100 | 1,9600 | 2,0400 | 2,0400 | 60.400 |
12 ene 2024 | 2,1300 | 2,1900 | 2,0600 | 2,1200 | 2,1200 | 33.400 |
11 ene 2024 | 2,2500 | 2,2500 | 2,0600 | 2,1400 | 2,1400 | 47.800 |
10 ene 2024 | 2,3600 | 2,3600 | 2,1200 | 2,2500 | 2,2500 | 53.900 |
09 ene 2024 | 2,2900 | 2,4700 | 2,2900 | 2,3500 | 2,3500 | 58.900 |
08 ene 2024 | 2,2200 | 2,2900 | 2,1500 | 2,2700 | 2,2700 | 35.300 |
05 ene 2024 | 2,2700 | 2,3600 | 2,2000 | 2,2200 | 2,2200 | 33.600 |
04 ene 2024 | 2,1500 | 2,3200 | 2,1500 | 2,2700 | 2,2700 | 47.300 |
03 ene 2024 | 2,3100 | 2,3400 | 2,1100 | 2,1300 | 2,1300 | 67.600 |
02 ene 2024 | 2,3200 | 2,5200 | 2,2300 | 2,3100 | 2,3100 | 100.200 |
29 dic 2023 | 2,1800 | 2,4500 | 2,1700 | 2,2900 | 2,2900 | 136.700 |
28 dic 2023 | 2,1600 | 2,2000 | 2,0800 | 2,0800 | 2,0800 | 43.900 |
27 dic 2023 | 2,2000 | 2,3200 | 2,1500 | 2,1900 | 2,1900 | 43.800 |
26 dic 2023 | 2,3900 | 2,4500 | 2,1300 | 2,2400 | 2,2400 | 71.600 |
22 dic 2023 | 2,0800 | 2,3600 | 2,0800 | 2,3300 | 2,3300 | 88.800 |
21 dic 2023 | 2,0500 | 2,1800 | 1,9400 | 2,0500 | 2,0500 | 47.900 |
20 dic 2023 | 2,6500 | 2,6500 | 1,9700 | 2,0400 | 2,0400 | 249.000 |
19 dic 2023 | 2,0500 | 2,6400 | 2,0400 | 2,2800 | 2,2800 | 495.400 |
18 dic 2023 | 1,6300 | 2,2500 | 1,6300 | 2,0300 | 2,0300 | 268.200 |
15 dic 2023 | 1,6300 | 1,7300 | 1,6000 | 1,6100 | 1,6100 | 53.300 |
14 dic 2023 | 1,5800 | 1,6900 | 1,4700 | 1,5900 | 1,5900 | 70.400 |
13 dic 2023 | 1,4500 | 1,6000 | 1,3800 | 1,5600 | 1,5600 | 61.300 |
12 dic 2023 | 1,5100 | 1,5700 | 1,4600 | 1,4600 | 1,4600 | 57.200 |
11 dic 2023 | 1,5300 | 1,6000 | 1,4300 | 1,5000 | 1,5000 | 32.700 |
08 dic 2023 | 1,6300 | 1,6300 | 1,4900 | 1,5300 | 1,5300 | 47.400 |
07 dic 2023 | 1,8600 | 1,9800 | 1,5900 | 1,6300 | 1,6300 | 144.600 |
06 dic 2023 | 1,5800 | 1,9800 | 1,5500 | 1,8300 | 1,8300 | 264.300 |
05 dic 2023 | 1,4800 | 1,6400 | 1,4500 | 1,4900 | 1,4900 | 115.300 |
04 dic 2023 | 1,3300 | 1,6000 | 1,3300 | 1,4300 | 1,4300 | 82.900 |
01 dic 2023 | 1,3300 | 1,4300 | 1,3000 | 1,3300 | 1,3300 | 33.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |