Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 1,6800 | 1,7700 | 1,6800 | 1,6800 | 1,6800 | 172.500 |
27 mar 2024 | 1,6900 | 1,7200 | 1,6600 | 1,7000 | 1,7000 | 151.700 |
26 mar 2024 | 1,7100 | 1,7500 | 1,6700 | 1,7000 | 1,7000 | 567.500 |
25 mar 2024 | 1,6700 | 1,7300 | 1,6600 | 1,7300 | 1,7300 | 298.700 |
22 mar 2024 | 1,7100 | 1,7400 | 1,6700 | 1,6800 | 1,6800 | 220.900 |
21 mar 2024 | 1,7100 | 1,7500 | 1,6900 | 1,7400 | 1,7400 | 225.800 |
20 mar 2024 | 1,7300 | 1,8000 | 1,6700 | 1,7100 | 1,7100 | 576.800 |
19 mar 2024 | 1,6800 | 1,7800 | 1,6600 | 1,7500 | 1,7500 | 366.000 |
18 mar 2024 | 1,6200 | 1,7600 | 1,6000 | 1,7200 | 1,7200 | 705.500 |
15 mar 2024 | 1,8800 | 1,9200 | 1,7400 | 1,7800 | 1,7800 | 2.224.000 |
14 mar 2024 | 1,9700 | 1,9700 | 1,8200 | 1,8800 | 1,8800 | 360.400 |
13 mar 2024 | 1,8700 | 1,9900 | 1,8500 | 1,9700 | 1,9700 | 399.700 |
12 mar 2024 | 1,9100 | 1,9100 | 1,8400 | 1,8900 | 1,8900 | 348.800 |
11 mar 2024 | 1,7800 | 2,0000 | 1,7800 | 1,8700 | 1,8700 | 705.700 |
08 mar 2024 | 1,7100 | 1,8100 | 1,7100 | 1,7300 | 1,7300 | 218.800 |
07 mar 2024 | 1,7200 | 1,7700 | 1,7100 | 1,7500 | 1,7500 | 192.200 |
06 mar 2024 | 1,6700 | 1,7600 | 1,6600 | 1,7300 | 1,7300 | 211.700 |
05 mar 2024 | 1,6900 | 1,6900 | 1,6300 | 1,6400 | 1,6400 | 211.500 |
04 mar 2024 | 1,7700 | 1,7900 | 1,7000 | 1,7000 | 1,7000 | 381.500 |
01 mar 2024 | 1,8500 | 1,8600 | 1,7600 | 1,8100 | 1,8100 | 188.200 |
29 feb 2024 | 1,8400 | 1,9000 | 1,8000 | 1,8400 | 1,8400 | 183.000 |
28 feb 2024 | 1,7700 | 1,8600 | 1,6800 | 1,8000 | 1,8000 | 315.000 |
27 feb 2024 | 1,7600 | 1,8300 | 1,7600 | 1,8200 | 1,8200 | 287.700 |
26 feb 2024 | 1,7300 | 1,8100 | 1,7200 | 1,7500 | 1,7500 | 362.100 |
23 feb 2024 | 1,7900 | 1,7900 | 1,6800 | 1,7100 | 1,7100 | 322.900 |
22 feb 2024 | 1,8400 | 1,8400 | 1,7300 | 1,7500 | 1,7500 | 299.900 |
21 feb 2024 | 1,9200 | 1,9700 | 1,8200 | 1,8300 | 1,8300 | 195.800 |
20 feb 2024 | 1,9300 | 1,9300 | 1,8200 | 1,9100 | 1,9100 | 268.300 |
16 feb 2024 | 2,0200 | 2,0200 | 1,8900 | 1,9300 | 1,9300 | 427.300 |
15 feb 2024 | 1,8400 | 1,9200 | 1,8200 | 1,9000 | 1,9000 | 277.300 |
14 feb 2024 | 1,7200 | 1,8200 | 1,7200 | 1,7900 | 1,7900 | 196.600 |
13 feb 2024 | 1,7600 | 1,7600 | 1,6700 | 1,7000 | 1,7000 | 251.700 |
12 feb 2024 | 1,6900 | 1,8400 | 1,6900 | 1,8100 | 1,8100 | 251.700 |
09 feb 2024 | 1,6900 | 1,7000 | 1,6200 | 1,6900 | 1,6900 | 241.600 |
08 feb 2024 | 1,6800 | 1,6900 | 1,6200 | 1,6900 | 1,6900 | 173.300 |
07 feb 2024 | 1,7000 | 1,7500 | 1,6700 | 1,7100 | 1,7100 | 233.200 |
06 feb 2024 | 1,7100 | 1,7800 | 1,6800 | 1,7600 | 1,7600 | 257.100 |
05 feb 2024 | 1,7000 | 1,7200 | 1,5700 | 1,6300 | 1,6300 | 543.000 |
02 feb 2024 | 1,7300 | 1,7400 | 1,6700 | 1,6900 | 1,6900 | 194.200 |
01 feb 2024 | 1,7500 | 1,8400 | 1,7300 | 1,7500 | 1,7500 | 168.000 |
31 ene 2024 | 1,8100 | 1,8700 | 1,7500 | 1,7600 | 1,7600 | 171.600 |
30 ene 2024 | 1,8700 | 1,8900 | 1,8100 | 1,8200 | 1,8200 | 211.500 |
29 ene 2024 | 1,9100 | 1,9100 | 1,8100 | 1,8700 | 1,8700 | 242.400 |
26 ene 2024 | 1,9000 | 1,9400 | 1,9000 | 1,9300 | 1,9300 | 90.800 |
25 ene 2024 | 1,8700 | 1,9200 | 1,8400 | 1,9100 | 1,9100 | 153.500 |
24 ene 2024 | 1,9500 | 1,9700 | 1,8500 | 1,8700 | 1,8700 | 208.500 |
23 ene 2024 | 1,8200 | 2,0300 | 1,8200 | 1,8900 | 1,8900 | 264.400 |
22 ene 2024 | 1,7600 | 1,8300 | 1,7100 | 1,7400 | 1,7400 | 245.000 |
19 ene 2024 | 1,8200 | 1,8200 | 1,7500 | 1,7700 | 1,7700 | 271.500 |
18 ene 2024 | 1,8500 | 1,9300 | 1,8100 | 1,8300 | 1,8300 | 498.300 |
17 ene 2024 | 1,8500 | 1,8500 | 1,7600 | 1,7900 | 1,7900 | 403.700 |
16 ene 2024 | 1,9700 | 1,9800 | 1,8200 | 1,8900 | 1,8900 | 1.019.800 |
12 ene 2024 | 2,0100 | 2,0800 | 1,9700 | 1,9800 | 1,9800 | 462.400 |
11 ene 2024 | 2,0500 | 2,0500 | 1,9800 | 2,0100 | 2,0100 | 335.900 |
10 ene 2024 | 2,0600 | 2,0800 | 2,0100 | 2,0400 | 2,0400 | 190.400 |
09 ene 2024 | 2,1000 | 2,1100 | 2,0400 | 2,0600 | 2,0600 | 270.300 |
08 ene 2024 | 2,0900 | 2,1500 | 2,0000 | 2,1300 | 2,1300 | 410.700 |
05 ene 2024 | 2,1000 | 2,1300 | 2,0500 | 2,0800 | 2,0800 | 266.700 |
04 ene 2024 | 2,1000 | 2,1200 | 2,0800 | 2,1200 | 2,1200 | 153.500 |
03 ene 2024 | 2,1200 | 2,1300 | 2,0700 | 2,1000 | 2,1000 | 193.700 |
02 ene 2024 | 2,1200 | 2,2300 | 2,1100 | 2,1400 | 2,1400 | 228.000 |
29 dic 2023 | 2,2500 | 2,3000 | 2,1700 | 2,1900 | 2,1900 | 427.800 |
28 dic 2023 | 2,2700 | 2,4200 | 2,2700 | 2,3000 | 2,3000 | 512.000 |
27 dic 2023 | 2,2200 | 2,2900 | 2,1900 | 2,2100 | 2,2100 | 294.600 |
26 dic 2023 | 2,1700 | 2,2900 | 2,1100 | 2,2300 | 2,2300 | 401.600 |
22 dic 2023 | 2,0700 | 2,2000 | 2,0700 | 2,1300 | 2,1300 | 302.200 |
21 dic 2023 | 2,1500 | 2,1900 | 2,0600 | 2,1900 | 2,1900 | 479.600 |
20 dic 2023 | 2,2300 | 2,2500 | 2,1300 | 2,1400 | 2,1400 | 326.100 |
19 dic 2023 | 2,1800 | 2,2900 | 2,1700 | 2,2400 | 2,2400 | 358.600 |
18 dic 2023 | 2,1500 | 2,2500 | 2,1400 | 2,1800 | 2,1800 | 400.900 |
15 dic 2023 | 2,2000 | 2,2200 | 2,0800 | 2,1600 | 2,1600 | 1.848.300 |
14 dic 2023 | 2,1100 | 2,2100 | 2,0300 | 2,1800 | 2,1800 | 633.000 |
13 dic 2023 | 1,9700 | 2,1000 | 1,9600 | 2,0800 | 2,0800 | 693.000 |
12 dic 2023 | 2,0000 | 2,0200 | 1,9400 | 1,9600 | 1,9600 | 697.400 |
11 dic 2023 | 2,1300 | 2,1600 | 2,0100 | 2,0300 | 2,0300 | 1.033.400 |
08 dic 2023 | 2,1800 | 2,2400 | 2,1400 | 2,1600 | 2,1600 | 330.700 |
07 dic 2023 | 2,3300 | 2,3800 | 2,1700 | 2,2000 | 2,2000 | 282.800 |
06 dic 2023 | 2,2800 | 2,4800 | 2,2700 | 2,3300 | 2,3300 | 278.400 |
05 dic 2023 | 2,2400 | 2,3400 | 2,2400 | 2,2900 | 2,2900 | 159.900 |
04 dic 2023 | 2,3400 | 2,3400 | 2,2000 | 2,3100 | 2,3100 | 420.500 |
01 dic 2023 | 2,3100 | 2,3600 | 2,2400 | 2,3400 | 2,3400 | 289.100 |
30 nov 2023 | 2,4500 | 2,4800 | 2,3100 | 2,3400 | 2,3400 | 272.800 |
29 nov 2023 | 2,5000 | 2,5000 | 2,4100 | 2,4500 | 2,4500 | 172.300 |
28 nov 2023 | 2,4700 | 2,5100 | 2,4000 | 2,5000 | 2,5000 | 316.000 |
27 nov 2023 | 2,4600 | 2,7100 | 2,4500 | 2,4900 | 2,4900 | 580.100 |
24 nov 2023 | 2,3900 | 2,4900 | 2,3500 | 2,3600 | 2,3600 | 151.300 |
22 nov 2023 | 2,5600 | 2,5900 | 2,3800 | 2,3900 | 2,3900 | 338.000 |
21 nov 2023 | 2,3000 | 2,6500 | 2,3000 | 2,5700 | 2,5700 | 662.100 |
20 nov 2023 | 2,2000 | 2,4700 | 2,1100 | 2,4100 | 2,4100 | 573.800 |
17 nov 2023 | 2,2800 | 2,4100 | 2,2800 | 2,3600 | 2,3600 | 286.400 |
16 nov 2023 | 2,3500 | 2,3700 | 2,2400 | 2,3100 | 2,3100 | 307.200 |
15 nov 2023 | 2,4200 | 2,4900 | 2,4000 | 2,4400 | 2,4400 | 338.300 |
14 nov 2023 | 2,3800 | 2,4200 | 2,3100 | 2,3600 | 2,3600 | 212.600 |
13 nov 2023 | 2,2100 | 2,3500 | 2,2000 | 2,3000 | 2,3000 | 154.400 |
10 nov 2023 | 2,2000 | 2,2100 | 2,1100 | 2,1800 | 2,1800 | 314.700 |
09 nov 2023 | 2,2900 | 2,4800 | 2,1900 | 2,2100 | 2,2100 | 675.400 |
08 nov 2023 | 2,4400 | 2,4500 | 2,2100 | 2,2100 | 2,2100 | 1.065.000 |
07 nov 2023 | 2,2900 | 2,4800 | 2,2700 | 2,4400 | 2,4400 | 810.200 |
06 nov 2023 | 2,4400 | 2,4500 | 2,2200 | 2,2500 | 2,2500 | 253.700 |
03 nov 2023 | 2,4000 | 2,5600 | 2,3300 | 2,4100 | 2,4100 | 422.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |