Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 1,9500 | 2,0350 | 1,9598 | 2,0050 | 2,0050 | 86.260 |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 1,9900 | 2,0500 | 1,9900 | 1,9900 | 1,9900 | 98.800 |
01 may 2024 | 2,0200 | 2,0900 | 1,9500 | 2,0200 | 2,0200 | 200.500 |
30 abr 2024 | 2,0300 | 2,1000 | 1,9700 | 2,0100 | 2,0100 | 251.900 |
29 abr 2024 | 2,1100 | 2,1700 | 2,0700 | 2,1000 | 2,1000 | 313.700 |
26 abr 2024 | 2,0300 | 2,1100 | 1,9900 | 2,1100 | 2,1100 | 296.200 |
25 abr 2024 | 1,8800 | 2,0100 | 1,8800 | 2,0000 | 2,0000 | 149.000 |
24 abr 2024 | 1,8100 | 1,9100 | 1,8100 | 1,9000 | 1,9000 | 149.300 |
23 abr 2024 | 1,8200 | 1,9400 | 1,8000 | 1,8500 | 1,8500 | 188.200 |
22 abr 2024 | 1,8600 | 1,9300 | 1,7900 | 1,8200 | 1,8200 | 520.300 |
19 abr 2024 | 1,9900 | 2,0200 | 1,8800 | 1,9700 | 1,9700 | 302.900 |
18 abr 2024 | 1,9800 | 2,0200 | 1,9300 | 1,9700 | 1,9700 | 239.100 |
17 abr 2024 | 1,9300 | 2,0300 | 1,9200 | 1,9500 | 1,9500 | 318.000 |
16 abr 2024 | 1,8100 | 1,9500 | 1,7600 | 1,9400 | 1,9400 | 299.500 |
15 abr 2024 | 1,8500 | 1,8800 | 1,7600 | 1,8300 | 1,8300 | 297.700 |
12 abr 2024 | 1,9700 | 2,0200 | 1,7700 | 1,8400 | 1,8400 | 761.000 |
11 abr 2024 | 1,8700 | 1,8800 | 1,7500 | 1,7800 | 1,7800 | 364.400 |
10 abr 2024 | 1,9400 | 2,0000 | 1,8500 | 1,8600 | 1,8600 | 414.200 |
09 abr 2024 | 1,8500 | 2,0300 | 1,8500 | 1,9900 | 1,9900 | 795.400 |
08 abr 2024 | 1,7700 | 1,8400 | 1,7100 | 1,8000 | 1,8000 | 470.200 |
05 abr 2024 | 1,7100 | 1,7700 | 1,6500 | 1,7100 | 1,7100 | 551.600 |
04 abr 2024 | 1,6800 | 1,8600 | 1,5800 | 1,7200 | 1,7200 | 596.300 |
03 abr 2024 | 1,6000 | 1,7500 | 1,4200 | 1,6700 | 1,6700 | 1.059.300 |
02 abr 2024 | 1,4900 | 1,7000 | 1,4600 | 1,5900 | 1,5900 | 923.400 |
01 abr 2024 | 1,3700 | 1,5000 | 1,3500 | 1,4900 | 1,4900 | 771.400 |
28 mar 2024 | 1,3000 | 1,3400 | 1,2500 | 1,3400 | 1,3400 | 267.300 |
27 mar 2024 | 1,2100 | 1,3100 | 1,2100 | 1,2700 | 1,2700 | 276.700 |
26 mar 2024 | 1,2300 | 1,2600 | 1,1800 | 1,2000 | 1,2000 | 234.800 |
25 mar 2024 | 1,2200 | 1,3100 | 1,2000 | 1,2100 | 1,2100 | 265.900 |
22 mar 2024 | 1,1500 | 1,2500 | 1,1500 | 1,2200 | 1,2200 | 443.100 |
21 mar 2024 | 1,1100 | 1,2000 | 1,1000 | 1,1500 | 1,1500 | 407.000 |
20 mar 2024 | 0,9600 | 1,1000 | 0,9600 | 1,0900 | 1,0900 | 302.700 |
19 mar 2024 | 1,0000 | 1,0000 | 0,9300 | 0,9600 | 0,9600 | 350.200 |
18 mar 2024 | 1,0500 | 1,0600 | 0,9900 | 1,0000 | 1,0000 | 162.700 |
15 mar 2024 | 1,0100 | 1,0500 | 0,9800 | 1,0200 | 1,0200 | 898.100 |
14 mar 2024 | 1,0000 | 1,0600 | 1,0000 | 1,0200 | 1,0200 | 159.700 |
13 mar 2024 | 1,0400 | 1,0400 | 0,9800 | 1,0300 | 1,0300 | 697.700 |
12 mar 2024 | 0,9700 | 1,0200 | 0,9400 | 1,0000 | 1,0000 | 773.400 |
11 mar 2024 | 1,0700 | 1,1200 | 0,9400 | 0,9400 | 0,9400 | 906.000 |
08 mar 2024 | 1,0800 | 1,1100 | 1,0500 | 1,0800 | 1,0800 | 239.700 |
07 mar 2024 | 1,0500 | 1,1200 | 1,0500 | 1,0800 | 1,0800 | 179.400 |
06 mar 2024 | 1,0500 | 1,1000 | 1,0200 | 1,0500 | 1,0500 | 305.100 |
05 mar 2024 | 1,1400 | 1,1400 | 1,0300 | 1,0500 | 1,0500 | 186.900 |
04 mar 2024 | 1,0600 | 1,1200 | 1,0200 | 1,1000 | 1,1000 | 387.500 |
01 mar 2024 | 0,9400 | 1,0400 | 0,8800 | 1,0300 | 1,0300 | 574.700 |
29 feb 2024 | 0,9600 | 0,9900 | 0,8700 | 0,9200 | 0,9200 | 546.900 |
28 feb 2024 | 0,9500 | 0,9800 | 0,9500 | 0,9600 | 0,9600 | 67.500 |
27 feb 2024 | 0,9700 | 1,0100 | 0,9400 | 0,9600 | 0,9600 | 157.400 |
26 feb 2024 | 1,0400 | 1,0400 | 0,9700 | 0,9700 | 0,9700 | 219.100 |
23 feb 2024 | 1,0800 | 1,0800 | 0,9900 | 1,0600 | 1,0600 | 174.700 |
22 feb 2024 | 1,0300 | 1,0500 | 0,9900 | 1,0000 | 1,0000 | 287.400 |
21 feb 2024 | 1,0200 | 1,0700 | 1,0200 | 1,0500 | 1,0500 | 197.000 |
20 feb 2024 | 1,0800 | 1,0900 | 1,0200 | 1,0600 | 1,0600 | 390.600 |
16 feb 2024 | 1,1100 | 1,1300 | 1,0600 | 1,0900 | 1,0900 | 155.700 |
15 feb 2024 | 1,0700 | 1,1400 | 1,0600 | 1,1400 | 1,1400 | 211.800 |
14 feb 2024 | 1,0900 | 1,0900 | 1,0300 | 1,0700 | 1,0700 | 187.000 |
13 feb 2024 | 1,1800 | 1,1800 | 1,0200 | 1,0900 | 1,0900 | 680.400 |
12 feb 2024 | 1,1900 | 1,2500 | 1,1800 | 1,1800 | 1,1800 | 105.900 |
09 feb 2024 | 1,2000 | 1,2100 | 1,1700 | 1,2000 | 1,2000 | 183.300 |
08 feb 2024 | 1,2000 | 1,2100 | 1,1600 | 1,2100 | 1,2100 | 119.300 |
07 feb 2024 | 1,2300 | 1,2400 | 1,1600 | 1,1800 | 1,1800 | 149.800 |
06 feb 2024 | 1,2200 | 1,2600 | 1,2100 | 1,2400 | 1,2400 | 204.600 |
05 feb 2024 | 1,2700 | 1,2700 | 1,1900 | 1,2300 | 1,2300 | 271.600 |
02 feb 2024 | 1,2900 | 1,3100 | 1,2300 | 1,3100 | 1,3100 | 305.400 |
01 feb 2024 | 1,2600 | 1,3300 | 1,2500 | 1,3300 | 1,3300 | 122.500 |
31 ene 2024 | 1,2200 | 1,3000 | 1,2200 | 1,2600 | 1,2600 | 183.300 |
30 ene 2024 | 1,2500 | 1,2600 | 1,1800 | 1,2200 | 1,2200 | 351.800 |
29 ene 2024 | 1,3500 | 1,3600 | 1,2300 | 1,2300 | 1,2300 | 632.100 |
26 ene 2024 | 1,3900 | 1,4000 | 1,3400 | 1,3500 | 1,3500 | 178.900 |
25 ene 2024 | 1,4100 | 1,4800 | 1,3500 | 1,3500 | 1,3500 | 181.500 |
24 ene 2024 | 1,5100 | 1,5100 | 1,3700 | 1,4000 | 1,4000 | 271.200 |
23 ene 2024 | 1,4800 | 1,5000 | 1,4100 | 1,4900 | 1,4900 | 116.200 |
22 ene 2024 | 1,5000 | 1,5100 | 1,4300 | 1,4600 | 1,4600 | 335.700 |
19 ene 2024 | 1,5400 | 1,5500 | 1,4700 | 1,5300 | 1,5300 | 122.600 |
18 ene 2024 | 1,5900 | 1,5900 | 1,5400 | 1,5400 | 1,5400 | 75.400 |
17 ene 2024 | 1,5300 | 1,6200 | 1,5000 | 1,5800 | 1,5800 | 256.700 |
16 ene 2024 | 1,6600 | 1,6600 | 1,5200 | 1,5300 | 1,5300 | 269.800 |
12 ene 2024 | 1,6200 | 1,7200 | 1,6200 | 1,6200 | 1,6200 | 140.200 |
11 ene 2024 | 1,6200 | 1,6500 | 1,5600 | 1,5600 | 1,5600 | 136.300 |
10 ene 2024 | 1,6600 | 1,6900 | 1,6100 | 1,6200 | 1,6200 | 141.600 |
09 ene 2024 | 1,7000 | 1,7200 | 1,6400 | 1,6600 | 1,6600 | 124.200 |
08 ene 2024 | 1,7200 | 1,7800 | 1,6900 | 1,7100 | 1,7100 | 181.200 |
05 ene 2024 | 1,7100 | 1,7700 | 1,6900 | 1,7500 | 1,7500 | 93.000 |
04 ene 2024 | 1,7600 | 1,7700 | 1,7000 | 1,7100 | 1,7100 | 200.100 |
03 ene 2024 | 1,8200 | 1,8200 | 1,6700 | 1,7600 | 1,7600 | 350.400 |
02 ene 2024 | 1,9100 | 1,9300 | 1,8300 | 1,8500 | 1,8500 | 261.800 |
29 dic 2023 | 1,9400 | 2,0000 | 1,8700 | 1,9100 | 1,9100 | 191.300 |
28 dic 2023 | 2,1000 | 2,1000 | 1,9300 | 1,9700 | 1,9700 | 235.100 |
27 dic 2023 | 2,0800 | 2,1000 | 2,0200 | 2,1000 | 2,1000 | 204.500 |
26 dic 2023 | 2,0300 | 2,0800 | 2,0000 | 2,0700 | 2,0700 | 150.500 |
22 dic 2023 | 1,9600 | 2,0400 | 1,9600 | 1,9900 | 1,9900 | 182.900 |
21 dic 2023 | 1,9300 | 1,9700 | 1,9000 | 1,9300 | 1,9300 | 109.100 |
20 dic 2023 | 2,0000 | 2,0100 | 1,8900 | 1,9100 | 1,9100 | 148.100 |
19 dic 2023 | 1,9600 | 2,0300 | 1,9200 | 1,9900 | 1,9900 | 170.200 |
18 dic 2023 | 1,9600 | 2,0000 | 1,8600 | 1,9400 | 1,9400 | 537.500 |
15 dic 2023 | 1,9000 | 1,9000 | 1,7800 | 1,8500 | 1,8500 | 309.400 |
14 dic 2023 | 1,9800 | 2,0100 | 1,8100 | 1,8700 | 1,8700 | 417.700 |
13 dic 2023 | 1,6300 | 1,9400 | 1,6300 | 1,8800 | 1,8800 | 444.700 |
12 dic 2023 | 1,7100 | 1,7100 | 1,6000 | 1,6300 | 1,6300 | 145.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |