Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 1,4979 | 1,4979 | 1,4979 | 1,4979 | 1,4979 | - |
12 jun 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
11 jun 2024 | 1,4393 | 1,4393 | 1,4393 | 1,4393 | 1,4393 | - |
10 jun 2024 | 1,4387 | 1,4387 | 1,4387 | 1,4387 | 1,4387 | - |
07 jun 2024 | 1,4092 | 1,4092 | 1,4092 | 1,4092 | 1,4092 | - |
06 jun 2024 | 1,3832 | 1,3832 | 1,3832 | 1,3832 | 1,3832 | - |
05 jun 2024 | 1,3894 | 1,3894 | 1,3894 | 1,3894 | 1,3894 | - |
04 jun 2024 | 1,3794 | 1,3794 | 1,3794 | 1,3794 | 1,3794 | - |
03 jun 2024 | 1,3191 | 1,3191 | 1,3191 | 1,3191 | 1,3191 | - |
31 may 2024 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | - |
30 may 2024 | 1,3267 | 1,3267 | 1,3267 | 1,3267 | 1,3267 | - |
29 may 2024 | 1,3292 | 1,3292 | 1,3292 | 1,3292 | 1,3292 | - |
28 may 2024 | 1,3183 | 1,3183 | 1,3183 | 1,3183 | 1,3183 | - |
27 may 2024 | 1,3205 | 1,3205 | 1,3205 | 1,3205 | 1,3205 | - |
24 may 2024 | 1,3139 | 1,3139 | 1,3139 | 1,3139 | 1,3139 | - |
23 may 2024 | 1,3201 | 1,3201 | 1,3201 | 1,3201 | 1,3201 | - |
22 may 2024 | 1,3170 | 1,3170 | 1,3170 | 1,3170 | 1,3170 | - |
21 may 2024 | 1,3121 | 1,3121 | 1,3121 | 1,3121 | 1,3121 | - |
20 may 2024 | 1,3125 | 1,3125 | 1,3125 | 1,3125 | 1,3125 | - |
17 may 2024 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | - |
16 may 2024 | 1,3168 | 1,3168 | 1,3168 | 1,3168 | 1,3168 | - |
15 may 2024 | 1,3151 | 1,3151 | 1,3151 | 1,3151 | 1,3151 | - |
14 may 2024 | 1,3030 | 1,3030 | 1,3030 | 1,3030 | 1,3030 | - |
13 may 2024 | 1,2973 | 1,2973 | 1,2973 | 1,2973 | 1,2973 | - |
10 may 2024 | 1,3012 | 1,3012 | 1,3012 | 1,3012 | 1,3012 | - |
09 may 2024 | 1,3026 | 1,3026 | 1,3026 | 1,3026 | 1,3026 | - |
08 may 2024 | 1,3101 | 1,3101 | 1,3101 | 1,3101 | 1,3101 | - |
07 may 2024 | 1,3022 | 1,3022 | 1,3022 | 1,3022 | 1,3022 | - |
06 may 2024 | 1,2978 | 1,2978 | 1,2978 | 1,2978 | 1,2978 | - |
03 may 2024 | 1,2845 | 1,2845 | 1,2845 | 1,2845 | 1,2845 | - |
02 may 2024 | 1,2832 | 1,2832 | 1,2832 | 1,2832 | 1,2832 | - |
30 abr 2024 | 1,2918 | 1,2918 | 1,2918 | 1,2918 | 1,2918 | - |
29 abr 2024 | 1,2904 | 1,2904 | 1,2904 | 1,2904 | 1,2904 | - |
26 abr 2024 | 1,2794 | 1,2794 | 1,2794 | 1,2794 | 1,2794 | - |
25 abr 2024 | 1,2752 | 1,2752 | 1,2752 | 1,2752 | 1,2752 | - |
24 abr 2024 | 1,2652 | 1,2652 | 1,2652 | 1,2652 | 1,2652 | - |
23 abr 2024 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | - |
22 abr 2024 | 1,2494 | 1,2494 | 1,2494 | 1,2494 | 1,2494 | - |
19 abr 2024 | 1,2626 | 1,2626 | 1,2626 | 1,2626 | 1,2626 | - |
18 abr 2024 | 1,2578 | 1,2578 | 1,2578 | 1,2578 | 1,2578 | - |
17 abr 2024 | 1,2748 | 1,2748 | 1,2748 | 1,2748 | 1,2748 | - |
16 abr 2024 | 1,2616 | 1,2616 | 1,2616 | 1,2616 | 1,2616 | - |
15 abr 2024 | 1,2738 | 1,2738 | 1,2738 | 1,2738 | 1,2738 | - |
12 abr 2024 | 1,2776 | 1,2776 | 1,2776 | 1,2776 | 1,2776 | - |
11 abr 2024 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | - |
10 abr 2024 | 1,2836 | 1,2836 | 1,2836 | 1,2836 | 1,2836 | - |
09 abr 2024 | 1,2719 | 1,2719 | 1,2719 | 1,2719 | 1,2719 | - |
08 abr 2024 | 1,2768 | 1,2768 | 1,2768 | 1,2768 | 1,2768 | - |
05 abr 2024 | 1,2867 | 1,2867 | 1,2867 | 1,2867 | 1,2867 | - |
04 abr 2024 | 1,2915 | 1,2915 | 1,2915 | 1,2915 | 1,2915 | - |
03 abr 2024 | 1,2889 | 1,2889 | 1,2889 | 1,2889 | 1,2889 | - |
02 abr 2024 | 1,3104 | 1,3104 | 1,3104 | 1,3104 | 1,3104 | - |
01 abr 2024 | 1,3034 | 1,3034 | 1,3034 | 1,3034 | 1,3034 | - |
27 mar 2024 | 1,3072 | 1,3072 | 1,3072 | 1,3072 | 1,3072 | - |
26 mar 2024 | 1,3087 | 1,3087 | 1,3087 | 1,3087 | 1,3087 | - |
25 mar 2024 | 1,3164 | 1,3164 | 1,3164 | 1,3164 | 1,3164 | - |
22 mar 2024 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | - |
21 mar 2024 | 1,3056 | 1,3056 | 1,3056 | 1,3056 | 1,3056 | - |
20 mar 2024 | 1,3043 | 1,3043 | 1,3043 | 1,3043 | 1,3043 | - |
19 mar 2024 | 1,2876 | 1,2876 | 1,2876 | 1,2876 | 1,2876 | - |
15 mar 2024 | 1,2994 | 1,2994 | 1,2994 | 1,2994 | 1,2994 | - |
14 mar 2024 | 1,3131 | 1,3131 | 1,3131 | 1,3131 | 1,3131 | - |
13 mar 2024 | 1,3263 | 1,3263 | 1,3263 | 1,3263 | 1,3263 | - |
12 mar 2024 | 1,3172 | 1,3172 | 1,3172 | 1,3172 | 1,3172 | - |
11 mar 2024 | 1,3193 | 1,3193 | 1,3193 | 1,3193 | 1,3193 | - |
08 mar 2024 | 1,3308 | 1,3308 | 1,3308 | 1,3308 | 1,3308 | - |
07 mar 2024 | 1,3173 | 1,3173 | 1,3173 | 1,3173 | 1,3173 | - |
06 mar 2024 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
05 mar 2024 | 1,3331 | 1,3331 | 1,3331 | 1,3331 | 1,3331 | - |
04 mar 2024 | 1,3410 | 1,3410 | 1,3410 | 1,3410 | 1,3410 | - |
01 mar 2024 | 1,3264 | 1,3264 | 1,3264 | 1,3264 | 1,3264 | - |
29 feb 2024 | 1,3186 | 1,3186 | 1,3186 | 1,3186 | 1,3186 | - |
28 feb 2024 | 1,3186 | 1,3186 | 1,3186 | 1,3186 | 1,3186 | - |
27 feb 2024 | 1,3132 | 1,3132 | 1,3132 | 1,3132 | 1,3132 | - |
26 feb 2024 | 1,3056 | 1,3056 | 1,3056 | 1,3056 | 1,3056 | - |
23 feb 2024 | 1,3059 | 1,3059 | 1,3059 | 1,3059 | 1,3059 | - |
22 feb 2024 | 1,2788 | 1,2788 | 1,2788 | 1,2788 | 1,2788 | - |
21 feb 2024 | 1,2938 | 1,2938 | 1,2938 | 1,2938 | 1,2938 | - |
20 feb 2024 | 1,3048 | 1,3048 | 1,3048 | 1,3048 | 1,3048 | - |
19 feb 2024 | 1,3046 | 1,3046 | 1,3046 | 1,3046 | 1,3046 | - |
16 feb 2024 | 1,3098 | 1,3098 | 1,3098 | 1,3098 | 1,3098 | - |
15 feb 2024 | 1,3048 | 1,3048 | 1,3048 | 1,3048 | 1,3048 | - |
14 feb 2024 | 1,2981 | 1,2981 | 1,2981 | 1,2981 | 1,2981 | - |
13 feb 2024 | 1,3145 | 1,3145 | 1,3145 | 1,3145 | 1,3145 | - |
12 feb 2024 | 1,3055 | 1,3055 | 1,3055 | 1,3055 | 1,3055 | - |
09 feb 2024 | 1,2974 | 1,2974 | 1,2974 | 1,2974 | 1,2974 | - |
08 feb 2024 | 1,2821 | 1,2821 | 1,2821 | 1,2821 | 1,2821 | - |
07 feb 2024 | 1,2708 | 1,2708 | 1,2708 | 1,2708 | 1,2708 | - |
06 feb 2024 | 1,2745 | 1,2745 | 1,2745 | 1,2745 | 1,2745 | - |
02 feb 2024 | 1,2664 | 1,2664 | 1,2664 | 1,2664 | 1,2664 | - |
01 feb 2024 | 1,2616 | 1,2616 | 1,2616 | 1,2616 | 1,2616 | - |
31 ene 2024 | 1,2811 | 1,2811 | 1,2811 | 1,2811 | 1,2811 | - |
30 ene 2024 | 1,2941 | 1,2941 | 1,2941 | 1,2941 | 1,2941 | - |
29 ene 2024 | 1,2790 | 1,2790 | 1,2790 | 1,2790 | 1,2790 | - |
26 ene 2024 | 1,2883 | 1,2883 | 1,2883 | 1,2883 | 1,2883 | - |
25 ene 2024 | 1,2901 | 1,2901 | 1,2901 | 1,2901 | 1,2901 | - |
24 ene 2024 | 1,2941 | 1,2941 | 1,2941 | 1,2941 | 1,2941 | - |
23 ene 2024 | 1,2821 | 1,2821 | 1,2821 | 1,2821 | 1,2821 | - |
22 ene 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |