Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 1,9100 | 1,9650 | 1,8600 | 1,9200 | 1,9200 | 330.200 |
25 jul 2024 | 1,8400 | 2,0200 | 1,8300 | 1,9700 | 1,9700 | 605.800 |
24 jul 2024 | 1,8800 | 1,9750 | 1,8100 | 1,8300 | 1,8300 | 555.700 |
23 jul 2024 | 1,7000 | 1,9300 | 1,6600 | 1,8700 | 1,8700 | 911.800 |
22 jul 2024 | 1,7000 | 1,7800 | 1,6400 | 1,7200 | 1,7200 | 436.200 |
19 jul 2024 | 1,7900 | 1,8000 | 1,6400 | 1,6800 | 1,6800 | 301.700 |
18 jul 2024 | 1,7800 | 1,8800 | 1,7500 | 1,7600 | 1,7600 | 349.900 |
17 jul 2024 | 1,7600 | 1,8770 | 1,7300 | 1,7800 | 1,7800 | 429.000 |
16 jul 2024 | 1,7800 | 1,8100 | 1,7400 | 1,7800 | 1,7800 | 317.700 |
15 jul 2024 | 1,7400 | 1,8100 | 1,7000 | 1,7900 | 1,7900 | 819.800 |
12 jul 2024 | 1,6700 | 1,6800 | 1,6300 | 1,6400 | 1,6400 | 227.000 |
11 jul 2024 | 1,5700 | 1,6700 | 1,5700 | 1,6600 | 1,6600 | 339.300 |
10 jul 2024 | 1,5400 | 1,5900 | 1,5000 | 1,5500 | 1,5500 | 269.200 |
09 jul 2024 | 1,6200 | 1,6850 | 1,5000 | 1,5400 | 1,5400 | 589.600 |
08 jul 2024 | 1,6600 | 1,7050 | 1,6500 | 1,6700 | 1,6700 | 164.200 |
05 jul 2024 | 1,6900 | 1,7100 | 1,6600 | 1,6700 | 1,6700 | 176.000 |
03 jul 2024 | 1,7100 | 1,7500 | 1,6450 | 1,7000 | 1,7000 | 363.800 |
02 jul 2024 | 1,6500 | 1,7800 | 1,6500 | 1,7000 | 1,7000 | 489.100 |
01 jul 2024 | 1,6600 | 1,7300 | 1,6100 | 1,6500 | 1,6500 | 269.800 |
28 jun 2024 | 1,8000 | 1,8200 | 1,6100 | 1,6800 | 1,6800 | 669.100 |
27 jun 2024 | 1,7100 | 1,8700 | 1,7000 | 1,7900 | 1,7900 | 805.400 |
26 jun 2024 | 1,7800 | 1,8050 | 1,6700 | 1,7200 | 1,7200 | 765.600 |
25 jun 2024 | 1,6000 | 1,7900 | 1,5800 | 1,7600 | 1,7600 | 1.225.600 |
24 jun 2024 | 1,4300 | 1,6100 | 1,4100 | 1,6000 | 1,6000 | 733.400 |
21 jun 2024 | 1,4400 | 1,4800 | 1,4000 | 1,4300 | 1,4300 | 253.100 |
20 jun 2024 | 1,4600 | 1,4950 | 1,4150 | 1,4500 | 1,4500 | 244.200 |
18 jun 2024 | 1,4900 | 1,6200 | 1,4600 | 1,4800 | 1,4800 | 614.700 |
17 jun 2024 | 1,4300 | 1,5100 | 1,4200 | 1,4800 | 1,4800 | 348.400 |
14 jun 2024 | 1,4700 | 1,5200 | 1,3700 | 1,4800 | 1,4800 | 811.400 |
13 jun 2024 | 1,4200 | 1,5000 | 1,4000 | 1,4900 | 1,4900 | 482.200 |
12 jun 2024 | 1,5900 | 1,5900 | 1,4210 | 1,4500 | 1,4500 | 1.846.300 |
11 jun 2024 | 1,5700 | 1,5700 | 1,5300 | 1,5600 | 1,5600 | 229.900 |
10 jun 2024 | 1,5400 | 1,5900 | 1,5000 | 1,5700 | 1,5700 | 627.300 |
07 jun 2024 | 1,5700 | 1,6000 | 1,5100 | 1,5500 | 1,5500 | 338.100 |
06 jun 2024 | 1,5900 | 1,6800 | 1,5550 | 1,5800 | 1,5800 | 1.930.300 |
05 jun 2024 | 1,6000 | 1,6500 | 1,5500 | 1,5800 | 1,5800 | 580.500 |
04 jun 2024 | 1,7500 | 1,7900 | 1,5800 | 1,6000 | 1,6000 | 869.300 |
03 jun 2024 | 1,7100 | 1,8100 | 1,5700 | 1,7300 | 1,7300 | 1.754.700 |
31 may 2024 | 1,7000 | 1,7500 | 1,6000 | 1,6900 | 1,6900 | 1.059.100 |
30 may 2024 | 1,6000 | 1,7150 | 1,5900 | 1,6800 | 1,6800 | 540.900 |
29 may 2024 | 1,6900 | 1,6900 | 1,6100 | 1,6300 | 1,6300 | 509.200 |
28 may 2024 | 1,6100 | 1,7450 | 1,6100 | 1,6700 | 1,6700 | 814.300 |
24 may 2024 | 1,6300 | 1,7000 | 1,6300 | 1,6600 | 1,6600 | 476.500 |
23 may 2024 | 1,7500 | 1,7700 | 1,6300 | 1,6400 | 1,6400 | 569.600 |
22 may 2024 | 1,8100 | 1,8350 | 1,7400 | 1,7500 | 1,7500 | 661.000 |
21 may 2024 | 1,8700 | 1,8800 | 1,8350 | 1,8600 | 1,8600 | 507.900 |
20 may 2024 | 1,8500 | 1,9200 | 1,8500 | 1,9100 | 1,9100 | 554.600 |
17 may 2024 | 1,8000 | 1,9000 | 1,7900 | 1,8700 | 1,8700 | 847.800 |
16 may 2024 | 1,8400 | 1,8600 | 1,7900 | 1,8200 | 1,8200 | 647.700 |
15 may 2024 | 1,9700 | 1,9800 | 1,8200 | 1,8500 | 1,8500 | 1.259.700 |
14 may 2024 | 1,8400 | 1,9400 | 1,8400 | 1,9200 | 1,9200 | 743.000 |
13 may 2024 | 1,8500 | 1,9250 | 1,8100 | 1,8200 | 1,8200 | 788.000 |
10 may 2024 | 1,9800 | 2,0650 | 1,8500 | 1,8900 | 1,8900 | 796.000 |
09 may 2024 | 2,0000 | 2,0300 | 1,9300 | 1,9500 | 1,9500 | 706.000 |
08 may 2024 | 2,0600 | 2,0700 | 1,9400 | 2,0100 | 2,0100 | 940.700 |
07 may 2024 | 2,2200 | 2,2400 | 1,9800 | 2,0800 | 2,0800 | 1.172.600 |
06 may 2024 | 2,2500 | 2,3000 | 2,2100 | 2,2200 | 2,2200 | 328.300 |
03 may 2024 | 2,1300 | 2,2500 | 2,1200 | 2,2000 | 2,2000 | 442.900 |
02 may 2024 | 2,1500 | 2,1600 | 2,0900 | 2,1200 | 2,1200 | 259.100 |
01 may 2024 | 2,1600 | 2,2000 | 2,0950 | 2,1000 | 2,1000 | 580.200 |
30 abr 2024 | 2,2700 | 2,3000 | 2,1550 | 2,1600 | 2,1600 | 457.800 |
29 abr 2024 | 2,3200 | 2,3710 | 2,2650 | 2,2900 | 2,2900 | 259.900 |
26 abr 2024 | 2,2600 | 2,3550 | 2,2400 | 2,3100 | 2,3100 | 237.800 |
25 abr 2024 | 2,2900 | 2,3200 | 2,2300 | 2,2800 | 2,2800 | 187.600 |
24 abr 2024 | 2,4200 | 2,4250 | 2,2900 | 2,3000 | 2,3000 | 359.300 |
23 abr 2024 | 2,3800 | 2,4800 | 2,3200 | 2,4200 | 2,4200 | 311.000 |
22 abr 2024 | 2,6600 | 2,6720 | 2,3850 | 2,4200 | 2,4200 | 788.100 |
19 abr 2024 | 2,6300 | 2,7600 | 2,5700 | 2,7200 | 2,7200 | 597.000 |
18 abr 2024 | 2,6200 | 2,6650 | 2,5300 | 2,5400 | 2,5400 | 205.600 |
17 abr 2024 | 2,6100 | 2,7100 | 2,5640 | 2,6100 | 2,6100 | 452.300 |
16 abr 2024 | 2,7500 | 2,7700 | 2,5200 | 2,6600 | 2,6600 | 768.900 |
15 abr 2024 | 2,8200 | 3,0400 | 2,7700 | 2,8000 | 2,8000 | 980.600 |
12 abr 2024 | 2,9700 | 3,2600 | 2,7300 | 2,8200 | 2,8200 | 2.760.900 |
11 abr 2024 | 2,9900 | 2,9900 | 2,8250 | 2,8500 | 2,8500 | 412.300 |
10 abr 2024 | 2,8600 | 3,0150 | 2,7700 | 2,9600 | 2,9600 | 616.800 |
09 abr 2024 | 2,8600 | 3,1100 | 2,7900 | 2,9200 | 2,9200 | 1.600.400 |
08 abr 2024 | 2,6300 | 2,9550 | 2,5720 | 2,8700 | 2,8700 | 1.202.900 |
05 abr 2024 | 2,4300 | 2,6700 | 2,3500 | 2,6000 | 2,6000 | 909.800 |
04 abr 2024 | 2,5500 | 2,5750 | 2,3600 | 2,4200 | 2,4200 | 636.400 |
03 abr 2024 | 2,3800 | 2,5600 | 2,3700 | 2,5300 | 2,5300 | 851.000 |
02 abr 2024 | 2,2500 | 2,4650 | 2,1800 | 2,3800 | 2,3800 | 1.115.600 |
01 abr 2024 | 2,2700 | 2,3000 | 2,1700 | 2,2200 | 2,2200 | 405.700 |
28 mar 2024 | 2,2800 | 2,3900 | 2,2200 | 2,2400 | 2,2400 | 375.500 |
27 mar 2024 | 2,1000 | 2,2600 | 2,0700 | 2,2600 | 2,2600 | 591.800 |
26 mar 2024 | 2,2000 | 2,2000 | 2,1050 | 2,1200 | 2,1200 | 276.000 |
25 mar 2024 | 2,1600 | 2,2700 | 2,1200 | 2,1600 | 2,1600 | 407.700 |
22 mar 2024 | 2,1500 | 2,2100 | 2,1000 | 2,1800 | 2,1800 | 501.600 |
21 mar 2024 | 2,1800 | 2,2400 | 2,1600 | 2,1800 | 2,1800 | 199.300 |
20 mar 2024 | 2,1500 | 2,2300 | 2,1300 | 2,1900 | 2,1900 | 341.500 |
19 mar 2024 | 2,1600 | 2,2690 | 2,1300 | 2,1700 | 2,1700 | 538.500 |
18 mar 2024 | 2,1700 | 2,1750 | 2,0830 | 2,1700 | 2,1700 | 265.700 |
15 mar 2024 | 2,1400 | 2,2000 | 2,1100 | 2,1400 | 2,1400 | 485.500 |
14 mar 2024 | 2,1900 | 2,1900 | 2,0300 | 2,1200 | 2,1200 | 633.900 |
13 mar 2024 | 2,1200 | 2,2500 | 2,1200 | 2,1800 | 2,1800 | 394.500 |
12 mar 2024 | 2,3400 | 2,3400 | 2,0800 | 2,1200 | 2,1200 | 979.800 |
11 mar 2024 | 2,2300 | 2,3800 | 2,1700 | 2,3600 | 2,3600 | 827.900 |
08 mar 2024 | 2,0600 | 2,4000 | 2,0400 | 2,2200 | 2,2200 | 1.677.900 |
07 mar 2024 | 2,1100 | 2,1510 | 1,9700 | 1,9800 | 1,9800 | 810.000 |
06 mar 2024 | 2,1200 | 2,1500 | 2,0600 | 2,0800 | 2,0800 | 413.000 |
05 mar 2024 | 2,0400 | 2,1600 | 2,0100 | 2,1300 | 2,1300 | 316.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |