Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1,4700 | 1,7700 | 1,2300 | 1,2500 | 1,2500 | 2.342.200 |
09 may 2024 | 1,1600 | 1,8400 | 1,1590 | 1,4800 | 1,4800 | 16.518.300 |
08 may 2024 | 1,0200 | 1,2500 | 1,0200 | 1,1900 | 1,1900 | 208.400 |
07 may 2024 | 0,9300 | 1,0730 | 0,9150 | 1,0700 | 1,0700 | 244.300 |
06 may 2024 | 0,9640 | 0,9640 | 0,8650 | 0,9400 | 0,9400 | 42.900 |
03 may 2024 | 0,9400 | 0,9590 | 0,9220 | 0,9500 | 0,9500 | 17.800 |
02 may 2024 | 0,9350 | 0,9590 | 0,9120 | 0,9500 | 0,9500 | 45.000 |
01 may 2024 | 0,9670 | 0,9790 | 0,8610 | 0,9140 | 0,9140 | 102.700 |
30 abr 2024 | 0,9500 | 0,9730 | 0,9030 | 0,9200 | 0,9200 | 44.700 |
29 abr 2024 | 0,9800 | 0,9900 | 0,9000 | 0,9710 | 0,9710 | 41.400 |
26 abr 2024 | 0,9800 | 1,0700 | 0,9500 | 0,9650 | 0,9650 | 143.400 |
25 abr 2024 | 1,0000 | 1,0000 | 0,9200 | 0,9600 | 0,9600 | 47.200 |
24 abr 2024 | 1,0100 | 1,0100 | 0,9800 | 0,9810 | 0,9810 | 56.700 |
23 abr 2024 | 0,9170 | 1,0000 | 0,9170 | 0,9800 | 0,9800 | 37.000 |
22 abr 2024 | 0,9800 | 0,9860 | 0,9250 | 0,9500 | 0,9500 | 64.800 |
19 abr 2024 | 0,9500 | 0,9900 | 0,9410 | 0,9750 | 0,9750 | 39.500 |
18 abr 2024 | 0,9450 | 1,0100 | 0,9200 | 0,9700 | 0,9700 | 82.700 |
17 abr 2024 | 0,9900 | 1,0400 | 0,9300 | 0,9600 | 0,9600 | 58.900 |
16 abr 2024 | 1,1600 | 1,1600 | 0,8330 | 0,9850 | 0,9850 | 214.500 |
15 abr 2024 | 1,2000 | 1,3200 | 1,1500 | 1,1800 | 1,1800 | 94.300 |
12 abr 2024 | 1,1700 | 1,2600 | 1,1600 | 1,1600 | 1,1600 | 27.500 |
11 abr 2024 | 1,2000 | 1,2500 | 1,1700 | 1,2100 | 1,2100 | 61.500 |
10 abr 2024 | 1,4000 | 1,4090 | 1,2200 | 1,2200 | 1,2200 | 86.800 |
09 abr 2024 | 1,5100 | 1,5300 | 1,4000 | 1,4100 | 1,4100 | 26.700 |
08 abr 2024 | 1,6000 | 1,6990 | 1,4200 | 1,4900 | 1,4900 | 105.200 |
05 abr 2024 | 1,6600 | 1,6980 | 1,5700 | 1,6400 | 1,6400 | 35.400 |
04 abr 2024 | 1,7200 | 1,7800 | 1,6260 | 1,6600 | 1,6600 | 14.900 |
03 abr 2024 | 1,6500 | 1,8400 | 1,6400 | 1,6910 | 1,6910 | 29.700 |
02 abr 2024 | 1,6400 | 1,6900 | 1,5860 | 1,6400 | 1,6400 | 47.400 |
01 abr 2024 | 1,7900 | 1,7900 | 1,6400 | 1,6900 | 1,6900 | 42.000 |
28 mar 2024 | 1,8100 | 1,8840 | 1,7600 | 1,7700 | 1,7700 | 41.200 |
27 mar 2024 | 1,7450 | 1,8900 | 1,7450 | 1,8000 | 1,8000 | 46.300 |
26 mar 2024 | 1,8100 | 1,8100 | 1,6850 | 1,7400 | 1,7400 | 65.400 |
25 mar 2024 | 1,9200 | 1,9200 | 1,6400 | 1,7400 | 1,7400 | 90.800 |
22 mar 2024 | 1,7200 | 1,9400 | 1,6700 | 1,9100 | 1,9100 | 140.300 |
21 mar 2024 | 1,5700 | 1,7700 | 1,5700 | 1,7100 | 1,7100 | 101.300 |
20 mar 2024 | 1,6400 | 1,6500 | 1,5700 | 1,6000 | 1,6000 | 49.800 |
19 mar 2024 | 1,6500 | 1,6850 | 1,6020 | 1,6500 | 1,6500 | 47.400 |
18 mar 2024 | 1,6100 | 1,6960 | 1,4100 | 1,6900 | 1,6900 | 188.000 |
15 mar 2024 | 1,5900 | 1,7150 | 1,5700 | 1,5700 | 1,5700 | 111.100 |
14 mar 2024 | 1,6500 | 1,6500 | 1,5900 | 1,5900 | 1,5900 | 86.700 |
13 mar 2024 | 1,5730 | 1,6800 | 1,5730 | 1,6700 | 1,6700 | 32.700 |
12 mar 2024 | 1,6500 | 1,6600 | 1,5600 | 1,6000 | 1,6000 | 68.300 |
11 mar 2024 | 1,4300 | 1,7500 | 1,4300 | 1,6500 | 1,6500 | 400.300 |
08 mar 2024 | 1,3900 | 1,5500 | 1,3900 | 1,4600 | 1,4600 | 82.700 |
07 mar 2024 | 1,3700 | 1,4400 | 1,2900 | 1,4000 | 1,4000 | 42.900 |
06 mar 2024 | 1,3100 | 1,4000 | 1,3010 | 1,3700 | 1,3700 | 73.300 |
05 mar 2024 | 1,3100 | 1,4000 | 1,3100 | 1,3300 | 1,3300 | 40.300 |
04 mar 2024 | 1,3600 | 1,4200 | 1,3400 | 1,3500 | 1,3500 | 95.000 |
01 mar 2024 | 1,4300 | 1,4900 | 1,3700 | 1,4200 | 1,4200 | 96.000 |
29 feb 2024 | 1,4700 | 1,5800 | 1,4200 | 1,4800 | 1,4800 | 143.400 |
28 feb 2024 | 1,3800 | 1,5200 | 1,3400 | 1,4600 | 1,4600 | 145.500 |
27 feb 2024 | 1,3700 | 1,4990 | 1,3400 | 1,4250 | 1,4250 | 201.500 |
26 feb 2024 | 1,2300 | 1,4000 | 1,2300 | 1,3700 | 1,3700 | 126.700 |
23 feb 2024 | 1,2400 | 1,3000 | 1,2200 | 1,2300 | 1,2300 | 42.700 |
22 feb 2024 | 1,3200 | 1,4900 | 1,2520 | 1,2700 | 1,2700 | 372.500 |
21 feb 2024 | 1,2000 | 1,2600 | 1,1600 | 1,2600 | 1,2600 | 82.200 |
20 feb 2024 | 1,1500 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 32.000 |
16 feb 2024 | 1,1600 | 1,2100 | 1,1400 | 1,1600 | 1,1600 | 44.100 |
15 feb 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1800 | 1,1800 | 40.700 |
14 feb 2024 | 1,1900 | 1,2150 | 1,1200 | 1,1900 | 1,1900 | 91.700 |
13 feb 2024 | 1,2400 | 1,2400 | 1,1600 | 1,1700 | 1,1700 | 103.400 |
12 feb 2024 | 1,2400 | 1,2400 | 1,1900 | 1,2100 | 1,2100 | 101.600 |
09 feb 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2200 | 1,2200 | 55.500 |
08 feb 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 21.900 |
07 feb 2024 | 1,2100 | 1,2700 | 1,1800 | 1,2500 | 1,2500 | 34.900 |
06 feb 2024 | 1,2050 | 1,2480 | 1,1900 | 1,2300 | 1,2300 | 36.800 |
05 feb 2024 | 1,2900 | 1,2900 | 1,1700 | 1,1800 | 1,1800 | 75.700 |
02 feb 2024 | 1,2300 | 1,2600 | 1,1900 | 1,2500 | 1,2500 | 85.400 |
01 feb 2024 | 1,2310 | 1,2600 | 1,1620 | 1,2100 | 1,2100 | 68.200 |
31 ene 2024 | 1,1800 | 1,2650 | 1,1200 | 1,2400 | 1,2400 | 56.000 |
30 ene 2024 | 1,2600 | 1,2800 | 1,1200 | 1,1800 | 1,1800 | 122.900 |
29 ene 2024 | 1,3100 | 1,3300 | 1,2300 | 1,2600 | 1,2600 | 74.100 |
26 ene 2024 | 1,2800 | 1,3500 | 1,2800 | 1,3000 | 1,3000 | 125.700 |
25 ene 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3000 | 1,3000 | 36.100 |
24 ene 2024 | 1,4000 | 1,4000 | 1,2800 | 1,2800 | 1,2800 | 90.100 |
23 ene 2024 | 1,2800 | 1,3500 | 1,2300 | 1,3300 | 1,3300 | 178.800 |
22 ene 2024 | 1,1800 | 1,3500 | 1,1600 | 1,2800 | 1,2800 | 442.900 |
19 ene 2024 | 1,0900 | 1,1800 | 1,0600 | 1,1600 | 1,1600 | 141.400 |
18 ene 2024 | 1,0900 | 1,1180 | 1,0500 | 1,0900 | 1,0900 | 128.900 |
17 ene 2024 | 1,0900 | 1,0900 | 1,0100 | 1,0900 | 1,0900 | 104.600 |
16 ene 2024 | 1,0900 | 1,1000 | 1,0300 | 1,1000 | 1,1000 | 145.500 |
12 ene 2024 | 1,1200 | 1,1300 | 1,0500 | 1,1000 | 1,1000 | 198.400 |
11 ene 2024 | 1,1100 | 1,1400 | 1,0300 | 1,1100 | 1,1100 | 160.600 |
10 ene 2024 | 1,2300 | 1,2580 | 1,0700 | 1,1400 | 1,1400 | 593.200 |
09 ene 2024 | 1,5000 | 1,6200 | 1,2200 | 1,2400 | 1,2400 | 5.031.600 |
08 ene 2024 | 1,4600 | 1,4700 | 1,3400 | 1,4300 | 1,4300 | 549.800 |
05 ene 2024 | 1,6000 | 1,6300 | 1,4550 | 1,5000 | 1,5000 | 85.700 |
04 ene 2024 | 1,7830 | 1,7830 | 1,5300 | 1,5870 | 1,5870 | 64.300 |
03 ene 2024 | 1,7300 | 1,8000 | 1,6060 | 1,7200 | 1,7200 | 66.200 |
02 ene 2024 | 1,9700 | 2,0200 | 1,8400 | 1,8400 | 1,8400 | 83.800 |
29 dic 2023 | 2,0000 | 2,0000 | 1,8200 | 1,8900 | 1,8900 | 37.800 |
28 dic 2023 | 2,0400 | 2,1040 | 1,9200 | 1,9600 | 1,9600 | 81.800 |
27 dic 2023 | 2,1300 | 2,2000 | 1,9600 | 2,0410 | 2,0410 | 58.400 |
26 dic 2023 | 2,2700 | 2,3010 | 2,0200 | 2,1320 | 2,1320 | 60.300 |
22 dic 2023 | 2,5000 | 2,7000 | 2,2200 | 2,2600 | 2,2600 | 82.900 |
21 dic 2023 | 2,6200 | 2,6500 | 2,4200 | 2,5000 | 2,5000 | 17.800 |
20 dic 2023 | 2,6300 | 2,6400 | 2,5200 | 2,6200 | 2,6200 | 14.500 |
19 dic 2023 | 2,9100 | 2,9100 | 2,4300 | 2,5210 | 2,5210 | 49.000 |
18 dic 2023 | 2,9500 | 3,1300 | 2,7000 | 2,7580 | 2,7580 | 35.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |