Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,6000 | 1,6000 | 1,4900 | 1,5300 | 1,5300 | 108.827 |
02 may 2024 | 1,4000 | 1,5800 | 1,3900 | 1,4900 | 1,4900 | 87.600 |
01 may 2024 | 1,2000 | 1,4300 | 1,2000 | 1,3700 | 1,3700 | 214.400 |
30 abr 2024 | 1,2700 | 1,2800 | 1,1400 | 1,2100 | 1,2100 | 367.900 |
29 abr 2024 | 1,3400 | 1,4200 | 1,1700 | 1,1700 | 1,1700 | 463.900 |
26 abr 2024 | 1,3000 | 1,4500 | 1,2900 | 1,3500 | 1,3500 | 56.500 |
25 abr 2024 | 1,4000 | 1,4500 | 1,2700 | 1,2900 | 1,2900 | 156.300 |
24 abr 2024 | 1,5300 | 1,6400 | 1,4100 | 1,4400 | 1,4400 | 176.600 |
23 abr 2024 | 1,5900 | 1,7200 | 1,5200 | 1,5300 | 1,5300 | 90.100 |
22 abr 2024 | 1,6300 | 1,6800 | 1,5500 | 1,6100 | 1,6100 | 101.400 |
19 abr 2024 | 1,5800 | 1,7130 | 1,5500 | 1,6000 | 1,6000 | 61.700 |
18 abr 2024 | 1,5400 | 1,6000 | 1,5100 | 1,5700 | 1,5700 | 39.100 |
17 abr 2024 | 1,6000 | 1,6600 | 1,4700 | 1,5100 | 1,5100 | 116.100 |
16 abr 2024 | 1,6200 | 1,7100 | 1,6000 | 1,6400 | 1,6400 | 74.600 |
15 abr 2024 | 1,9000 | 1,9500 | 1,6400 | 1,6700 | 1,6700 | 137.000 |
12 abr 2024 | 1,9400 | 1,9600 | 1,8400 | 1,9200 | 1,9200 | 95.900 |
11 abr 2024 | 1,9050 | 2,0880 | 1,8400 | 1,8800 | 1,8800 | 256.500 |
10 abr 2024 | 1,8200 | 1,9500 | 1,8200 | 1,8900 | 1,8900 | 86.800 |
09 abr 2024 | 2,0700 | 2,0700 | 1,8900 | 1,8900 | 1,8900 | 81.900 |
08 abr 2024 | 2,1700 | 2,2300 | 2,0000 | 2,0500 | 2,0500 | 164.100 |
05 abr 2024 | 2,1200 | 2,2700 | 2,1200 | 2,1800 | 2,1800 | 130.400 |
04 abr 2024 | 2,3000 | 2,4900 | 2,1200 | 2,1600 | 2,1600 | 224.600 |
03 abr 2024 | 2,4400 | 2,4900 | 2,2500 | 2,4000 | 2,4000 | 240.600 |
02 abr 2024 | 2,1800 | 2,5700 | 2,0500 | 2,4900 | 2,4900 | 645.000 |
01 abr 2024 | 2,2300 | 2,3500 | 2,0200 | 2,3100 | 2,3100 | 258.400 |
28 mar 2024 | 1,9000 | 2,2800 | 1,8200 | 2,2300 | 2,2300 | 1.018.500 |
27 mar 2024 | 1,9500 | 1,9500 | 1,7000 | 1,9350 | 1,9350 | 112.800 |
26 mar 2024 | 1,9500 | 2,0400 | 1,9400 | 1,9700 | 1,9700 | 301.300 |
25 mar 2024 | 1,8900 | 2,0400 | 1,8300 | 1,9900 | 1,9900 | 377.800 |
22 mar 2024 | 1,7500 | 1,9100 | 1,6500 | 1,9000 | 1,9000 | 1.019.000 |
21 mar 2024 | 1,4300 | 1,8600 | 1,4300 | 1,6800 | 1,6800 | 2.482.800 |
20 mar 2024 | 1,4570 | 1,4900 | 1,3700 | 1,4100 | 1,4100 | 885.000 |
19 mar 2024 | 1,4600 | 1,4800 | 1,4300 | 1,4300 | 1,4300 | 712.300 |
18 mar 2024 | 1,4200 | 1,4600 | 1,4200 | 1,4400 | 1,4400 | 36.400 |
15 mar 2024 | 1,4400 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 43.600 |
14 mar 2024 | 1,5800 | 1,6000 | 1,4400 | 1,4700 | 1,4700 | 27.300 |
13 mar 2024 | 1,4800 | 1,5800 | 1,4200 | 1,5500 | 1,5500 | 49.600 |
12 mar 2024 | 1,5500 | 1,6200 | 1,4000 | 1,5250 | 1,5250 | 191.100 |
11 mar 2024 | 1,6700 | 1,7100 | 1,5600 | 1,5600 | 1,5600 | 51.700 |
08 mar 2024 | 1,6500 | 1,7200 | 1,6300 | 1,6500 | 1,6500 | 108.000 |
07 mar 2024 | 1,7500 | 1,7600 | 1,6300 | 1,6500 | 1,6500 | 757.400 |
06 mar 2024 | 1,8600 | 1,8900 | 1,5800 | 1,6850 | 1,6850 | 1.731.600 |
05 mar 2024 | 1,8000 | 1,9300 | 1,7800 | 1,9000 | 1,9000 | 262.000 |
04 mar 2024 | 1,9300 | 2,0900 | 1,7500 | 1,9100 | 1,9100 | 1.370.500 |
01 mar 2024 | 1,7500 | 1,8970 | 1,6800 | 1,7900 | 1,7900 | 453.600 |
29 feb 2024 | 1,6000 | 1,7300 | 1,5600 | 1,7300 | 1,7300 | 160.500 |
28 feb 2024 | 1,5400 | 1,6900 | 1,5100 | 1,6000 | 1,6000 | 141.600 |
27 feb 2024 | 1,4500 | 1,6000 | 1,4200 | 1,5650 | 1,5650 | 378.600 |
26 feb 2024 | 1,4600 | 1,5400 | 1,4400 | 1,5000 | 1,5000 | 117.700 |
23 feb 2024 | 1,4800 | 1,5500 | 1,4400 | 1,4700 | 1,4700 | 299.800 |
22 feb 2024 | 1,5400 | 1,6100 | 1,4400 | 1,5200 | 1,5200 | 178.400 |
21 feb 2024 | 1,5600 | 1,6400 | 1,5000 | 1,6400 | 1,6400 | 188.400 |
20 feb 2024 | 1,4700 | 1,5800 | 1,4600 | 1,5700 | 1,5700 | 144.500 |
16 feb 2024 | 1,4110 | 1,4600 | 1,3800 | 1,4600 | 1,4600 | 44.000 |
15 feb 2024 | 1,4200 | 1,4200 | 1,3600 | 1,4100 | 1,4100 | 40.400 |
14 feb 2024 | 1,3520 | 1,4200 | 1,3300 | 1,4200 | 1,4200 | 29.600 |
13 feb 2024 | 1,3500 | 1,3600 | 1,3130 | 1,3200 | 1,3200 | 13.100 |
12 feb 2024 | 1,4200 | 1,4200 | 1,3500 | 1,3800 | 1,3800 | 87.600 |
09 feb 2024 | 1,3100 | 1,3800 | 1,2900 | 1,3800 | 1,3800 | 167.800 |
08 feb 2024 | 1,3000 | 1,3200 | 1,2800 | 1,3000 | 1,3000 | 17.700 |
07 feb 2024 | 1,3300 | 1,3700 | 1,3000 | 1,3050 | 1,3050 | 40.400 |
06 feb 2024 | 1,2840 | 1,4000 | 1,2700 | 1,3800 | 1,3800 | 140.000 |
05 feb 2024 | 1,2500 | 1,3300 | 1,2400 | 1,2800 | 1,2800 | 99.000 |
02 feb 2024 | 1,3100 | 1,3100 | 1,2300 | 1,2600 | 1,2600 | 12.500 |
01 feb 2024 | 1,2200 | 1,3500 | 1,2200 | 1,3000 | 1,3000 | 106.200 |
31 ene 2024 | 1,1610 | 1,2500 | 1,1600 | 1,2200 | 1,2200 | 53.000 |
30 ene 2024 | 1,1820 | 1,1890 | 1,1500 | 1,1700 | 1,1700 | 114.800 |
29 ene 2024 | 1,2430 | 1,2880 | 1,1500 | 1,2000 | 1,2000 | 77.800 |
26 ene 2024 | 1,2120 | 1,3000 | 1,1900 | 1,2700 | 1,2700 | 47.600 |
25 ene 2024 | 1,1800 | 1,2380 | 1,1600 | 1,1900 | 1,1900 | 55.800 |
24 ene 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1700 | 1,1700 | 56.100 |
23 ene 2024 | 1,1500 | 1,1800 | 1,1500 | 1,1600 | 1,1600 | 27.400 |
22 ene 2024 | 1,1250 | 1,1500 | 1,1200 | 1,1300 | 1,1300 | 35.700 |
19 ene 2024 | 1,1300 | 1,1800 | 1,1300 | 1,1300 | 1,1300 | 65.200 |
18 ene 2024 | 1,1500 | 1,1700 | 1,1450 | 1,1500 | 1,1500 | 22.700 |
17 ene 2024 | 1,1500 | 1,1800 | 1,1400 | 1,1500 | 1,1500 | 48.000 |
16 ene 2024 | 1,2200 | 1,2200 | 1,1500 | 1,1500 | 1,1500 | 19.100 |
12 ene 2024 | 1,2100 | 1,2100 | 1,1500 | 1,1600 | 1,1600 | 19.600 |
11 ene 2024 | 1,1730 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 16.600 |
10 ene 2024 | 1,1700 | 1,2100 | 1,1500 | 1,1700 | 1,1700 | 53.900 |
09 ene 2024 | 1,1600 | 1,1990 | 1,1400 | 1,1900 | 1,1900 | 19.000 |
08 ene 2024 | 1,1500 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 101.800 |
05 ene 2024 | 1,2100 | 1,2200 | 1,1760 | 1,2000 | 1,2000 | 19.900 |
04 ene 2024 | 1,1300 | 1,2200 | 1,1300 | 1,2000 | 1,2000 | 130.100 |
03 ene 2024 | 1,1500 | 1,1500 | 1,1200 | 1,1400 | 1,1400 | 86.400 |
02 ene 2024 | 1,1600 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 70.200 |
29 dic 2023 | 1,1400 | 1,1650 | 1,1300 | 1,1400 | 1,1400 | 31.100 |
28 dic 2023 | 1,1700 | 1,1700 | 1,1200 | 1,1500 | 1,1500 | 77.300 |
27 dic 2023 | 1,1400 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 47.500 |
26 dic 2023 | 1,1800 | 1,1800 | 1,1200 | 1,1500 | 1,1500 | 64.300 |
22 dic 2023 | 1,1600 | 1,1600 | 1,1200 | 1,1500 | 1,1500 | 95.200 |
21 dic 2023 | 1,1200 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 194.100 |
20 dic 2023 | 1,1700 | 1,1700 | 1,1200 | 1,1400 | 1,1400 | 38.700 |
19 dic 2023 | 1,1350 | 1,1800 | 1,1200 | 1,1750 | 1,1750 | 89.500 |
18 dic 2023 | 1,1400 | 1,1400 | 1,0900 | 1,1150 | 1,1150 | 48.100 |
15 dic 2023 | 1,1500 | 1,1700 | 1,0950 | 1,1100 | 1,1100 | 205.100 |
14 dic 2023 | 1,0700 | 1,1900 | 1,0300 | 1,1700 | 1,1700 | 1.186.100 |
13 dic 2023 | 1,3590 | 1,5100 | 1,3500 | 1,4500 | 1,4500 | 648.200 |
12 dic 2023 | 1,3100 | 1,3800 | 1,3100 | 1,3400 | 1,3400 | 72.400 |
11 dic 2023 | 1,3650 | 1,3700 | 1,3000 | 1,3350 | 1,3350 | 117.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |