Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 1,8000 | 1,8200 | 1,6100 | 1,8000 | 1,8000 | 23.000 |
08 may 2024 | 1,9800 | 1,9800 | 1,7500 | 1,8200 | 1,8200 | 9400 |
07 may 2024 | 1,6000 | 1,8400 | 1,6000 | 1,7500 | 1,7500 | 18.000 |
06 may 2024 | 1,6100 | 1,8600 | 1,6100 | 1,6600 | 1,6600 | 9000 |
03 may 2024 | 1,3000 | 1,8500 | 1,3000 | 1,8500 | 1,8500 | 31.100 |
02 may 2024 | 1,6500 | 1,7900 | 1,6500 | 1,6500 | 1,6500 | 9400 |
01 may 2024 | 1,5600 | 1,7500 | 1,5600 | 1,7100 | 1,7100 | 14.700 |
30 abr 2024 | 1,5900 | 1,7500 | 1,5900 | 1,7500 | 1,7500 | 12.200 |
29 abr 2024 | 1,7000 | 1,7500 | 0,8500 | 1,7000 | 1,7000 | 4600 |
26 abr 2024 | 1,6500 | 1,7800 | 1,6500 | 1,7400 | 1,7400 | 31.900 |
25 abr 2024 | 1,1500 | 1,8000 | 1,1500 | 1,7700 | 1,7700 | 8400 |
24 abr 2024 | 1,7300 | 1,8000 | 1,6600 | 1,7200 | 1,7200 | 21.100 |
23 abr 2024 | 1,8500 | 1,8500 | 1,6000 | 1,7300 | 1,7300 | 23.100 |
22 abr 2024 | 1,7700 | 1,8500 | 1,7700 | 1,7700 | 1,7700 | 22.800 |
19 abr 2024 | 1,8200 | 1,8500 | 1,8000 | 1,8200 | 1,8200 | 30.700 |
18 abr 2024 | 1,7500 | 1,8500 | 1,7500 | 1,8000 | 1,8000 | 8000 |
17 abr 2024 | 1,8300 | 1,8500 | 1,7500 | 1,8500 | 1,8500 | 32.400 |
16 abr 2024 | 1,7000 | 1,8300 | 1,7000 | 1,7500 | 1,7500 | 9300 |
15 abr 2024 | 0,8000 | 1,7500 | 0,8000 | 1,7000 | 1,7000 | 29.400 |
12 abr 2024 | 1,8500 | 1,8500 | 1,7200 | 1,7200 | 1,7200 | 35.200 |
11 abr 2024 | 1,8500 | 1,8500 | 1,7500 | 1,7600 | 1,7600 | 6900 |
10 abr 2024 | 1,7200 | 1,8000 | 1,7200 | 1,7500 | 1,7500 | 84.800 |
09 abr 2024 | 1,7100 | 1,8000 | 1,7000 | 1,7400 | 1,7400 | 27.600 |
08 abr 2024 | 1,7500 | 1,7700 | 1,7200 | 1,7200 | 1,7200 | 13.200 |
05 abr 2024 | 1,8500 | 1,8500 | 1,7100 | 1,7700 | 1,7700 | 36.600 |
04 abr 2024 | 1,7400 | 1,9000 | 1,7300 | 1,7300 | 1,7300 | 37.400 |
03 abr 2024 | 1,7500 | 1,9000 | 1,6900 | 1,8000 | 1,8000 | 73.400 |
02 abr 2024 | 1,8000 | 1,9000 | 1,5300 | 1,7500 | 1,7500 | 42.400 |
01 abr 2024 | 1,8150 | 1,9900 | 1,7100 | 1,8000 | 1,8000 | 73.500 |
28 mar 2024 | 1,7100 | 1,8800 | 1,7040 | 1,7600 | 1,7600 | 90.800 |
27 mar 2024 | 1,7600 | 1,8500 | 1,6900 | 1,6900 | 1,6900 | 63.800 |
26 mar 2024 | 1,9800 | 2,0000 | 1,7500 | 1,7600 | 1,7600 | 130.400 |
25 mar 2024 | 2,0500 | 2,3480 | 2,0000 | 2,0000 | 2,0000 | 260.200 |
22 mar 2024 | 1,8500 | 2,3500 | 1,7500 | 2,0500 | 2,0500 | 328.300 |
21 mar 2024 | 1,9800 | 2,1000 | 1,7100 | 1,8600 | 1,8600 | 128.000 |
20 mar 2024 | 2,1000 | 2,1500 | 1,9200 | 1,9900 | 1,9900 | 95.900 |
19 mar 2024 | 2,1500 | 2,1500 | 1,8700 | 1,9950 | 1,9950 | 91.600 |
18 mar 2024 | 2,0500 | 2,4000 | 2,0500 | 2,2000 | 2,2000 | 387.100 |
15 mar 2024 | 2,3200 | 2,8000 | 2,0000 | 2,0100 | 2,0100 | 682.800 |
14 mar 2024 | 1,7500 | 2,6500 | 1,6900 | 2,3100 | 2,3100 | 271.300 |
13 mar 2024 | 1,6300 | 1,8000 | 1,6300 | 1,7100 | 1,7100 | 16.800 |
12 mar 2024 | 1,6200 | 1,8500 | 1,6200 | 1,8050 | 1,8050 | 32.600 |
11 mar 2024 | 1,5600 | 1,7400 | 1,5600 | 1,7100 | 1,7100 | 26.500 |
08 mar 2024 | 1,5000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 56.900 |
07 mar 2024 | 1,7000 | 1,7100 | 1,5500 | 1,6500 | 1,6500 | 17.500 |
06 mar 2024 | 1,6500 | 1,8000 | 1,5500 | 1,5500 | 1,5500 | 133.000 |
05 mar 2024 | 1,6700 | 2,0000 | 1,6500 | 1,6600 | 1,6600 | 22.900 |
04 mar 2024 | 1,7500 | 1,8000 | 1,6500 | 1,7700 | 1,7700 | 50.200 |
01 mar 2024 | 1,9000 | 1,9000 | 1,6100 | 1,7500 | 1,7500 | 27.200 |
29 feb 2024 | 1,6400 | 1,9000 | 1,5900 | 1,8300 | 1,8300 | 84.700 |
28 feb 2024 | 1,4000 | 1,7260 | 1,3500 | 1,6300 | 1,6300 | 45.600 |
27 feb 2024 | 1,3400 | 1,6000 | 1,3200 | 1,6000 | 1,6000 | 39.200 |
26 feb 2024 | 1,4200 | 1,4800 | 1,3400 | 1,3500 | 1,3500 | 38.800 |
23 feb 2024 | 1,3400 | 1,4000 | 1,3200 | 1,4000 | 1,4000 | 13.800 |
22 feb 2024 | 1,3500 | 1,4000 | 1,3300 | 1,3400 | 1,3400 | 14.000 |
21 feb 2024 | 1,3400 | 1,4200 | 1,3300 | 1,4200 | 1,4200 | 16.500 |
20 feb 2024 | 1,3400 | 1,4000 | 1,3400 | 1,3400 | 1,3400 | 6100 |
16 feb 2024 | 1,3900 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 15.700 |
15 feb 2024 | 1,4000 | 1,4500 | 1,3500 | 1,4500 | 1,4500 | 21.500 |
14 feb 2024 | 1,3600 | 1,4500 | 1,3600 | 1,4000 | 1,4000 | 9500 |
13 feb 2024 | 1,3500 | 1,4250 | 1,3400 | 1,3600 | 1,3600 | 47.700 |
12 feb 2024 | 1,3500 | 1,4500 | 1,3500 | 1,4200 | 1,4200 | 31.300 |
09 feb 2024 | 1,3800 | 1,4200 | 1,3500 | 1,4000 | 1,4000 | 11.400 |
08 feb 2024 | 1,3500 | 1,4300 | 1,3360 | 1,3800 | 1,3800 | 24.800 |
07 feb 2024 | 1,4000 | 1,4300 | 1,3300 | 1,4300 | 1,4300 | 15.200 |
06 feb 2024 | 1,4500 | 1,5100 | 1,3000 | 1,4000 | 1,4000 | 12.800 |
05 feb 2024 | 1,3500 | 1,4700 | 1,3300 | 1,4400 | 1,4400 | 9100 |
02 feb 2024 | 1,3800 | 1,4050 | 1,3000 | 1,4000 | 1,4000 | 13.400 |
01 feb 2024 | 1,3200 | 1,4000 | 1,3200 | 1,3800 | 1,3800 | 35.200 |
31 ene 2024 | 1,4200 | 1,4600 | 1,3500 | 1,4000 | 1,4000 | 24.800 |
30 ene 2024 | 1,4900 | 1,5200 | 1,3200 | 1,4200 | 1,4200 | 34.100 |
29 ene 2024 | 1,5000 | 1,5600 | 1,4300 | 1,4700 | 1,4700 | 31.800 |
26 ene 2024 | 1,4300 | 1,6000 | 1,3880 | 1,4100 | 1,4100 | 26.800 |
25 ene 2024 | 1,4100 | 1,5300 | 1,3600 | 1,4300 | 1,4300 | 24.400 |
24 ene 2024 | 1,4000 | 1,5000 | 1,3200 | 1,4380 | 1,4380 | 24.500 |
23 ene 2024 | 1,3100 | 1,4100 | 1,3100 | 1,4000 | 1,4000 | 24.100 |
22 ene 2024 | 1,4000 | 1,4400 | 1,2800 | 1,3500 | 1,3500 | 80.100 |
19 ene 2024 | 1,5000 | 1,5250 | 1,3800 | 1,4300 | 1,4300 | 22.100 |
18 ene 2024 | 1,3400 | 1,7000 | 1,3400 | 1,4700 | 1,4700 | 35.200 |
17 ene 2024 | 1,3800 | 1,4400 | 1,3300 | 1,4400 | 1,4400 | 31.300 |
16 ene 2024 | 1,5000 | 1,5000 | 1,3700 | 1,4400 | 1,4400 | 22.400 |
12 ene 2024 | 1,3200 | 1,5500 | 1,3200 | 1,4400 | 1,4400 | 32.800 |
11 ene 2024 | 1,4500 | 1,4800 | 1,3500 | 1,3500 | 1,3500 | 42.100 |
10 ene 2024 | 1,1900 | 1,5500 | 1,1900 | 1,3500 | 1,3500 | 106.400 |
09 ene 2024 | 1,1900 | 1,3430 | 1,1900 | 1,3000 | 1,3000 | 37.900 |
08 ene 2024 | 1,2000 | 1,2600 | 1,2000 | 1,2300 | 1,2300 | 50.100 |
05 ene 2024 | 1,2500 | 1,3900 | 1,2000 | 1,3000 | 1,3000 | 39.600 |
04 ene 2024 | 1,3000 | 1,3700 | 1,3000 | 1,3260 | 1,3260 | 8500 |
03 ene 2024 | 1,3100 | 1,4000 | 1,3100 | 1,3100 | 1,3100 | 30.300 |
02 ene 2024 | 1,1600 | 1,3400 | 1,1600 | 1,3100 | 1,3100 | 148.600 |
29 dic 2023 | 1,1000 | 1,2300 | 1,1000 | 1,2000 | 1,2000 | 192.600 |
28 dic 2023 | 1,1500 | 1,2100 | 1,0000 | 1,1900 | 1,1900 | 146.300 |
27 dic 2023 | 1,1200 | 1,1800 | 1,0400 | 1,1300 | 1,1300 | 77.800 |
26 dic 2023 | 1,0600 | 1,1750 | 1,0000 | 1,1600 | 1,1600 | 143.100 |
22 dic 2023 | 1,0500 | 1,1400 | 1,0300 | 1,0700 | 1,0700 | 66.800 |
21 dic 2023 | 1,0700 | 1,1800 | 0,8000 | 1,1500 | 1,1500 | 112.400 |
20 dic 2023 | 1,1500 | 1,2320 | 1,1500 | 1,2000 | 1,2000 | 52.700 |
19 dic 2023 | 1,2700 | 1,3070 | 1,1500 | 1,1500 | 1,1500 | 168.400 |
18 dic 2023 | 1,2500 | 1,3400 | 1,2500 | 1,3000 | 1,3000 | 51.300 |
15 dic 2023 | 1,2500 | 1,3700 | 1,2500 | 1,3300 | 1,3300 | 47.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |