Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 2,3300 | 2,4400 | 2,2500 | 2,2900 | 2,2900 | 93.700 |
30 abr 2024 | 2,1800 | 2,4500 | 2,1800 | 2,3100 | 2,3100 | 163.500 |
29 abr 2024 | 2,0900 | 2,3000 | 1,9650 | 2,2300 | 2,2300 | 501.600 |
26 abr 2024 | 1,9900 | 2,1100 | 1,9500 | 2,0750 | 2,0750 | 77.100 |
25 abr 2024 | 2,1700 | 2,1700 | 1,9380 | 1,9900 | 1,9900 | 55.100 |
24 abr 2024 | 2,0700 | 2,1600 | 1,9700 | 2,1600 | 2,1600 | 262.300 |
23 abr 2024 | 1,9600 | 2,0300 | 1,8700 | 1,9900 | 1,9900 | 116.400 |
22 abr 2024 | 1,9100 | 2,0600 | 1,8800 | 1,8900 | 1,8900 | 306.800 |
19 abr 2024 | 1,8600 | 1,9700 | 1,8300 | 1,8300 | 1,8300 | 38.100 |
18 abr 2024 | 1,7800 | 1,9120 | 1,7300 | 1,8600 | 1,8600 | 38.700 |
17 abr 2024 | 2,1000 | 2,1000 | 1,7700 | 1,8000 | 1,8000 | 80.900 |
16 abr 2024 | 2,0000 | 2,1000 | 1,7400 | 2,0900 | 2,0900 | 175.000 |
15 abr 2024 | 2,3000 | 2,3500 | 1,7100 | 1,9500 | 1,9500 | 114.500 |
12 abr 2024 | 2,2000 | 2,3700 | 2,1200 | 2,3600 | 2,3600 | 273.200 |
11 abr 2024 | 1,7700 | 2,2800 | 1,7000 | 2,2000 | 2,2000 | 395.700 |
10 abr 2024 | 1,8400 | 2,3500 | 1,7600 | 1,8800 | 1,8800 | 626.200 |
09 abr 2024 | 1,9300 | 1,9500 | 1,7500 | 1,7600 | 1,7600 | 59.700 |
08 abr 2024 | 2,0800 | 2,1300 | 1,9300 | 1,9700 | 1,9700 | 72.900 |
05 abr 2024 | 1,9000 | 2,1100 | 1,8000 | 2,0900 | 2,0900 | 147.300 |
04 abr 2024 | 2,0700 | 2,4700 | 1,7800 | 1,9000 | 1,9000 | 414.300 |
03 abr 2024 | 1,4000 | 1,9600 | 1,3700 | 1,9300 | 1,9300 | 386.500 |
02 abr 2024 | 1,2800 | 1,4000 | 1,0800 | 1,4000 | 1,4000 | 545.000 |
01 abr 2024 | 1,1900 | 1,2800 | 1,1900 | 1,2700 | 1,2700 | 149.800 |
28 mar 2024 | 1,0300 | 1,3000 | 1,0110 | 1,1800 | 1,1800 | 378.800 |
27 mar 2024 | 1,0300 | 1,0400 | 0,9840 | 1,0100 | 1,0100 | 44.800 |
26 mar 2024 | 1,0200 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 74.400 |
25 mar 2024 | 0,9800 | 1,0800 | 0,9160 | 1,0380 | 1,0380 | 151.500 |
22 mar 2024 | 0,9400 | 0,9900 | 0,8450 | 0,9800 | 0,9800 | 104.700 |
21 mar 2024 | 0,9500 | 0,9900 | 0,9200 | 0,9200 | 0,9200 | 29.700 |
20 mar 2024 | 0,8400 | 0,9000 | 0,8300 | 0,8950 | 0,8950 | 40.900 |
19 mar 2024 | 0,7700 | 0,8390 | 0,7700 | 0,8200 | 0,8200 | 85.000 |
18 mar 2024 | 0,7500 | 0,8700 | 0,7500 | 0,7620 | 0,7620 | 41.600 |
15 mar 2024 | 0,6900 | 0,7500 | 0,6810 | 0,7400 | 0,7400 | 70.900 |
14 mar 2024 | 0,7800 | 0,8100 | 0,6270 | 0,6900 | 0,6900 | 172.500 |
13 mar 2024 | 0,8500 | 0,8600 | 0,8100 | 0,8100 | 0,8100 | 53.000 |
12 mar 2024 | 1,0000 | 1,0000 | 0,8500 | 0,8500 | 0,8500 | 22.200 |
11 mar 2024 | 0,9300 | 0,9300 | 0,8740 | 0,8800 | 0,8800 | 37.200 |
08 mar 2024 | 0,9000 | 0,9300 | 0,8620 | 0,9300 | 0,9300 | 95.500 |
07 mar 2024 | 0,9990 | 1,0480 | 0,8740 | 0,9300 | 0,9300 | 89.300 |
06 mar 2024 | 1,1370 | 1,1450 | 0,8500 | 1,0300 | 1,0300 | 98.000 |
05 mar 2024 | 1,1900 | 1,2000 | 1,1050 | 1,1150 | 1,1150 | 47.100 |
04 mar 2024 | 1,2500 | 1,2600 | 1,1100 | 1,1500 | 1,1500 | 58.200 |
01 mar 2024 | 1,2800 | 1,2980 | 1,2600 | 1,2650 | 1,2650 | 19.600 |
29 feb 2024 | 1,3900 | 1,3900 | 1,2500 | 1,2600 | 1,2600 | 38.200 |
28 feb 2024 | 1,3700 | 1,3800 | 1,2500 | 1,2850 | 1,2850 | 26.400 |
27 feb 2024 | 1,4000 | 1,4000 | 1,2500 | 1,2700 | 1,2700 | 158.900 |
26 feb 2024 | 1,4200 | 1,4300 | 1,3200 | 1,4300 | 1,4300 | 32.400 |
23 feb 2024 | 1,4900 | 1,4900 | 1,4000 | 1,4400 | 1,4400 | 10.500 |
22 feb 2024 | 1,4800 | 1,5300 | 1,4700 | 1,4800 | 1,4800 | 28.900 |
21 feb 2024 | 1,4750 | 1,4900 | 1,4100 | 1,4650 | 1,4650 | 39.100 |
20 feb 2024 | 1,5200 | 1,6700 | 1,4700 | 1,5000 | 1,5000 | 58.800 |
16 feb 2024 | 1,6200 | 1,6580 | 1,5500 | 1,6300 | 1,6300 | 50.200 |
15 feb 2024 | 1,6300 | 1,6400 | 1,5900 | 1,6200 | 1,6200 | 20.500 |
14 feb 2024 | 1,6500 | 1,7000 | 1,6000 | 1,6490 | 1,6490 | 13.300 |
13 feb 2024 | 1,6500 | 1,6500 | 1,5800 | 1,6100 | 1,6100 | 6800 |
12 feb 2024 | 1,6100 | 1,6900 | 1,5500 | 1,5600 | 1,5600 | 69.600 |
09 feb 2024 | 1,7400 | 1,7400 | 1,5510 | 1,6200 | 1,6200 | 65.300 |
08 feb 2024 | 1,4900 | 1,6200 | 1,4900 | 1,6090 | 1,6090 | 68.900 |
07 feb 2024 | 1,4600 | 1,5000 | 1,4600 | 1,4850 | 1,4850 | 5100 |
06 feb 2024 | 1,5100 | 1,5700 | 1,2300 | 1,4900 | 1,4900 | 42.400 |
05 feb 2024 | 1,6200 | 1,6200 | 1,5100 | 1,5500 | 1,5500 | 61.100 |
02 feb 2024 | 1,5800 | 1,6500 | 1,5100 | 1,6100 | 1,6100 | 71.600 |
01 feb 2024 | 1,5510 | 1,5900 | 1,5350 | 1,5600 | 1,5600 | 7400 |
31 ene 2024 | 1,4800 | 1,5800 | 1,4200 | 1,5200 | 1,5200 | 50.100 |
30 ene 2024 | 1,4700 | 1,5500 | 1,4200 | 1,4500 | 1,4500 | 38.800 |
29 ene 2024 | 1,6000 | 1,6000 | 1,4750 | 1,5100 | 1,5100 | 58.400 |
26 ene 2024 | 1,6100 | 1,6900 | 1,4700 | 1,5550 | 1,5550 | 30.600 |
25 ene 2024 | 1,7400 | 1,7500 | 1,6000 | 1,6400 | 1,6400 | 45.400 |
24 ene 2024 | 1,6300 | 1,8700 | 1,6000 | 1,6300 | 1,6300 | 119.800 |
23 ene 2024 | 1,6500 | 1,7400 | 1,6130 | 1,6700 | 1,6700 | 31.400 |
22 ene 2024 | 1,5300 | 1,7600 | 1,5100 | 1,6800 | 1,6800 | 32.500 |
19 ene 2024 | 1,5200 | 1,5600 | 1,5100 | 1,5300 | 1,5300 | 8300 |
18 ene 2024 | 1,5350 | 1,5600 | 1,5000 | 1,5600 | 1,5600 | 25.400 |
17 ene 2024 | 1,5560 | 1,5720 | 1,5300 | 1,5300 | 1,5300 | 14.500 |
16 ene 2024 | 1,4900 | 1,6200 | 1,4900 | 1,5500 | 1,5500 | 23.400 |
12 ene 2024 | 1,6400 | 1,6600 | 1,5100 | 1,6000 | 1,6000 | 34.600 |
11 ene 2024 | 1,5350 | 1,5600 | 1,5200 | 1,5300 | 1,5300 | 29.200 |
10 ene 2024 | 1,5200 | 1,5500 | 1,4900 | 1,5500 | 1,5500 | 30.400 |
09 ene 2024 | 1,5300 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 25.700 |
08 ene 2024 | 1,5000 | 1,5550 | 1,4500 | 1,5300 | 1,5300 | 42.300 |
05 ene 2024 | 1,6000 | 1,6000 | 1,5100 | 1,5200 | 1,5200 | 32.400 |
04 ene 2024 | 1,6200 | 1,7200 | 1,5400 | 1,5800 | 1,5800 | 42.300 |
03 ene 2024 | 1,5500 | 1,6900 | 1,5400 | 1,6000 | 1,6000 | 42.800 |
02 ene 2024 | 1,6200 | 1,6200 | 1,5090 | 1,5950 | 1,5950 | 20.000 |
29 dic 2023 | 1,5600 | 1,6200 | 1,5100 | 1,6000 | 1,6000 | 29.300 |
28 dic 2023 | 1,6420 | 1,6500 | 1,4700 | 1,5800 | 1,5800 | 16.300 |
27 dic 2023 | 1,7200 | 1,7200 | 1,5700 | 1,6190 | 1,6190 | 24.100 |
26 dic 2023 | 1,6500 | 1,8300 | 1,4200 | 1,6400 | 1,6400 | 294.300 |
22 dic 2023 | 1,7750 | 1,8100 | 1,7300 | 1,8000 | 1,8000 | 40.300 |
21 dic 2023 | 1,8200 | 1,8220 | 1,7700 | 1,7700 | 1,7700 | 20.700 |
20 dic 2023 | 1,7800 | 1,8650 | 1,7110 | 1,8200 | 1,8200 | 30.700 |
19 dic 2023 | 1,9000 | 1,9000 | 1,7890 | 1,8570 | 1,8570 | 7700 |
18 dic 2023 | 1,8200 | 1,8790 | 1,7700 | 1,8400 | 1,8400 | 33.300 |
15 dic 2023 | 1,7900 | 2,0000 | 1,7150 | 1,8400 | 1,8400 | 92.400 |
14 dic 2023 | 1,7600 | 1,8500 | 1,7600 | 1,8000 | 1,8000 | 15.700 |
13 dic 2023 | 1,9000 | 1,9000 | 1,7100 | 1,7500 | 1,7500 | 23.000 |
12 dic 2023 | 1,9100 | 1,9100 | 1,7500 | 1,7800 | 1,7800 | 38.200 |
11 dic 2023 | 1,9400 | 2,0000 | 1,8270 | 1,9100 | 1,9100 | 15.100 |
08 dic 2023 | 1,8780 | 1,8780 | 1,7800 | 1,8500 | 1,8500 | 10.700 |
07 dic 2023 | 1,7500 | 1,9100 | 1,7190 | 1,8900 | 1,8900 | 31.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |