Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 1,5601 | 1,6400 | 1,5601 | 1,6000 | 1,6000 | 72.130 |
16 abr 2024 | 1,5300 | 1,7300 | 1,5150 | 1,6500 | 1,6500 | 116.100 |
15 abr 2024 | 1,5500 | 1,6600 | 1,5200 | 1,5300 | 1,5300 | 73.100 |
12 abr 2024 | 1,8100 | 1,8100 | 1,5300 | 1,6000 | 1,6000 | 162.300 |
11 abr 2024 | 1,5600 | 1,7780 | 1,5100 | 1,6800 | 1,6800 | 277.200 |
10 abr 2024 | 1,6700 | 1,6900 | 1,5500 | 1,6600 | 1,6600 | 152.200 |
09 abr 2024 | 1,8600 | 1,9290 | 1,6100 | 1,7200 | 1,7200 | 177.000 |
08 abr 2024 | 1,7500 | 1,8100 | 1,6700 | 1,7400 | 1,7400 | 164.000 |
05 abr 2024 | 2,1300 | 2,2480 | 1,5000 | 1,7000 | 1,7000 | 918.400 |
04 abr 2024 | 2,0000 | 2,2500 | 1,9500 | 2,0600 | 2,0600 | 251.000 |
03 abr 2024 | 1,8100 | 2,1300 | 1,8100 | 2,0500 | 2,0500 | 317.800 |
02 abr 2024 | 1,8200 | 1,8400 | 1,7450 | 1,8400 | 1,8400 | 63.100 |
01 abr 2024 | 1,8200 | 1,8600 | 1,7600 | 1,8300 | 1,8300 | 80.900 |
28 mar 2024 | 1,7300 | 1,8500 | 1,7300 | 1,8200 | 1,8200 | 113.900 |
27 mar 2024 | 1,8000 | 1,8100 | 1,6910 | 1,7300 | 1,7300 | 82.300 |
26 mar 2024 | 1,8100 | 1,8300 | 1,4500 | 1,7000 | 1,7000 | 133.700 |
25 mar 2024 | 1,7600 | 1,8300 | 1,7300 | 1,8200 | 1,8200 | 56.500 |
22 mar 2024 | 1,7600 | 1,8900 | 1,7200 | 1,7600 | 1,7600 | 184.000 |
21 mar 2024 | 1,8100 | 1,8500 | 1,7500 | 1,8100 | 1,8100 | 211.000 |
20 mar 2024 | 1,5300 | 1,6800 | 1,4800 | 1,6700 | 1,6700 | 157.600 |
19 mar 2024 | 1,5000 | 1,5840 | 1,4000 | 1,4800 | 1,4800 | 309.800 |
18 mar 2024 | 1,4000 | 1,4300 | 1,3200 | 1,4050 | 1,4050 | 213.500 |
15 mar 2024 | 1,3800 | 1,4700 | 1,3100 | 1,3800 | 1,3800 | 117.200 |
14 mar 2024 | 1,6300 | 1,7300 | 1,3500 | 1,3900 | 1,3900 | 260.600 |
13 mar 2024 | 1,5700 | 1,6890 | 1,5410 | 1,6400 | 1,6400 | 158.800 |
12 mar 2024 | 1,6400 | 1,6700 | 1,5100 | 1,5700 | 1,5700 | 195.600 |
11 mar 2024 | 1,8300 | 1,8400 | 1,6000 | 1,6700 | 1,6700 | 211.100 |
08 mar 2024 | 2,0900 | 2,0900 | 1,7200 | 1,7900 | 1,7900 | 468.800 |
07 mar 2024 | 2,0800 | 2,1040 | 1,9900 | 2,0100 | 2,0100 | 145.700 |
06 mar 2024 | 1,9800 | 2,1300 | 1,9800 | 2,0800 | 2,0800 | 308.900 |
05 mar 2024 | 2,0500 | 2,0800 | 1,9000 | 2,0300 | 2,0300 | 376.000 |
04 mar 2024 | 2,2100 | 2,2900 | 1,9600 | 2,1100 | 2,1100 | 480.400 |
01 mar 2024 | 1,8000 | 2,3300 | 1,7700 | 2,0500 | 2,0500 | 1.277.400 |
29 feb 2024 | 1,8600 | 1,8600 | 1,5700 | 1,7700 | 1,7700 | 493.400 |
28 feb 2024 | 1,8100 | 1,9400 | 1,7400 | 1,8000 | 1,8000 | 590.800 |
27 feb 2024 | 1,5000 | 2,2000 | 1,5000 | 1,8000 | 1,8000 | 2.769.400 |
26 feb 2024 | 1,2500 | 1,4300 | 1,2500 | 1,3900 | 1,3900 | 372.500 |
23 feb 2024 | 1,2600 | 1,3300 | 1,2300 | 1,2700 | 1,2700 | 91.700 |
22 feb 2024 | 1,2400 | 1,3200 | 1,2100 | 1,2600 | 1,2600 | 146.200 |
21 feb 2024 | 1,3200 | 1,3200 | 1,1510 | 1,2500 | 1,2500 | 2.264.800 |
20 feb 2024 | 1,3500 | 1,3900 | 1,3000 | 1,3700 | 1,3700 | 253.900 |
16 feb 2024 | 1,3400 | 1,3740 | 1,2900 | 1,3700 | 1,3700 | 127.300 |
15 feb 2024 | 1,3900 | 1,3900 | 1,2900 | 1,3300 | 1,3300 | 137.500 |
14 feb 2024 | 1,2900 | 1,4000 | 1,2600 | 1,3800 | 1,3800 | 223.400 |
13 feb 2024 | 1,2400 | 1,3000 | 1,2400 | 1,2600 | 1,2600 | 121.300 |
12 feb 2024 | 1,2300 | 1,3000 | 1,1000 | 1,2750 | 1,2750 | 225.500 |
09 feb 2024 | 1,2800 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 89.300 |
08 feb 2024 | 1,2800 | 1,3300 | 1,2600 | 1,3200 | 1,3200 | 119.000 |
07 feb 2024 | 1,2900 | 1,2900 | 1,1800 | 1,2800 | 1,2800 | 84.300 |
06 feb 2024 | 1,2500 | 1,3200 | 1,2300 | 1,2800 | 1,2800 | 128.400 |
05 feb 2024 | 1,2800 | 1,3000 | 1,2000 | 1,2500 | 1,2500 | 104.400 |
02 feb 2024 | 1,3000 | 1,3000 | 1,1700 | 1,2800 | 1,2800 | 130.600 |
01 feb 2024 | 1,2900 | 1,3300 | 1,2400 | 1,2950 | 1,2950 | 380.100 |
31 ene 2024 | 1,0900 | 1,3000 | 1,0600 | 1,2500 | 1,2500 | 479.000 |
30 ene 2024 | 1,1200 | 1,1300 | 0,9400 | 1,0800 | 1,0800 | 419.600 |
29 ene 2024 | 1,0600 | 1,0900 | 1,0220 | 1,0750 | 1,0750 | 337.700 |
26 ene 2024 | 1,0200 | 1,0500 | 0,9840 | 1,0200 | 1,0200 | 121.300 |
25 ene 2024 | 1,0700 | 1,0700 | 0,9830 | 1,0300 | 1,0300 | 179.900 |
24 ene 2024 | 1,0200 | 1,0900 | 1,0000 | 1,0100 | 1,0100 | 218.700 |
23 ene 2024 | 0,9600 | 1,0200 | 0,9200 | 1,0200 | 1,0200 | 155.800 |
22 ene 2024 | 0,9120 | 0,9580 | 0,8800 | 0,9580 | 0,9580 | 145.300 |
19 ene 2024 | 0,9600 | 0,9600 | 0,9000 | 0,9600 | 0,9600 | 60.900 |
18 ene 2024 | 0,9200 | 0,9540 | 0,8600 | 0,9500 | 0,9500 | 91.300 |
17 ene 2024 | 0,8730 | 0,9200 | 0,8510 | 0,9200 | 0,9200 | 129.800 |
16 ene 2024 | 0,8900 | 0,9300 | 0,8500 | 0,9150 | 0,9150 | 114.200 |
12 ene 2024 | 0,9500 | 0,9500 | 0,8510 | 0,8540 | 0,8540 | 135.300 |
11 ene 2024 | 0,8550 | 0,9500 | 0,8500 | 0,9280 | 0,9280 | 215.700 |
10 ene 2024 | 0,8190 | 0,9000 | 0,8000 | 0,8730 | 0,8730 | 250.100 |
09 ene 2024 | 0,8400 | 0,8700 | 0,7800 | 0,8260 | 0,8260 | 477.000 |
08 ene 2024 | 0,8000 | 0,8000 | 0,7700 | 0,7900 | 0,7900 | 103.400 |
05 ene 2024 | 0,7810 | 0,8100 | 0,7610 | 0,8000 | 0,8000 | 49.100 |
04 ene 2024 | 0,7900 | 0,8100 | 0,7810 | 0,7810 | 0,7810 | 20.600 |
03 ene 2024 | 0,8400 | 0,8400 | 0,7800 | 0,8100 | 0,8100 | 57.100 |
02 ene 2024 | 0,8000 | 0,8300 | 0,7800 | 0,8000 | 0,8000 | 94.400 |
29 dic 2023 | 0,8200 | 0,8200 | 0,7680 | 0,7850 | 0,7850 | 135.500 |
28 dic 2023 | 0,7500 | 0,7870 | 0,7310 | 0,7800 | 0,7800 | 102.600 |
27 dic 2023 | 0,7550 | 0,7900 | 0,7200 | 0,7450 | 0,7450 | 141.100 |
26 dic 2023 | 0,8000 | 0,8000 | 0,7520 | 0,7550 | 0,7550 | 82.700 |
22 dic 2023 | 0,8060 | 0,8300 | 0,7750 | 0,7760 | 0,7760 | 96.900 |
21 dic 2023 | 0,7800 | 0,7930 | 0,7510 | 0,7770 | 0,7770 | 58.000 |
20 dic 2023 | 0,7980 | 0,8200 | 0,7500 | 0,7800 | 0,7800 | 137.000 |
19 dic 2023 | 0,8050 | 0,8500 | 0,7900 | 0,8010 | 0,8010 | 130.400 |
18 dic 2023 | 0,8300 | 0,8600 | 0,7610 | 0,8320 | 0,8320 | 182.500 |
15 dic 2023 | 0,8500 | 0,8700 | 0,7600 | 0,8410 | 0,8410 | 436.700 |
14 dic 2023 | 0,8700 | 0,9300 | 0,7500 | 0,8700 | 0,8700 | 4.298.100 |
13 dic 2023 | 0,6480 | 0,6980 | 0,6120 | 0,6800 | 0,6800 | 335.200 |
12 dic 2023 | 0,6980 | 0,7150 | 0,6300 | 0,6470 | 0,6470 | 253.200 |
11 dic 2023 | 0,7420 | 0,7420 | 0,6790 | 0,7000 | 0,7000 | 227.800 |
08 dic 2023 | 0,7580 | 0,7800 | 0,7000 | 0,7350 | 0,7350 | 345.600 |
07 dic 2023 | 0,6950 | 0,8000 | 0,6510 | 0,7960 | 0,7960 | 1.203.200 |
06 dic 2023 | 0,8200 | 0,8400 | 0,6700 | 0,7250 | 0,7250 | 3.190.200 |
05 dic 2023 | 1,0400 | 1,2500 | 1,0400 | 1,1300 | 1,1300 | 22.010.300 |
04 dic 2023 | 1,3900 | 1,5000 | 1,3100 | 1,4900 | 1,4900 | 4.278.700 |
01 dic 2023 | 1,3700 | 1,3700 | 0,9380 | 1,2900 | 1,2900 | 688.200 |
30 nov 2023 | 1,0700 | 1,3400 | 1,0400 | 1,2900 | 1,2900 | 634.700 |
29 nov 2023 | 0,9000 | 1,0620 | 0,9000 | 1,0250 | 1,0250 | 484.800 |
28 nov 2023 | 0,8850 | 0,8860 | 0,7500 | 0,8850 | 0,8850 | 420.500 |
27 nov 2023 | 0,6500 | 0,8700 | 0,6500 | 0,8360 | 0,8360 | 937.300 |
24 nov 2023 | 0,6420 | 0,6590 | 0,5990 | 0,6420 | 0,6420 | 163.300 |
22 nov 2023 | 0,5100 | 0,6600 | 0,5100 | 0,6210 | 0,6210 | 394.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |