Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 1,6300 | 1,6600 | 1,5800 | 1,6400 | 1,6400 | 2.388.900 |
25 jul 2024 | 1,5700 | 1,6700 | 1,5700 | 1,6300 | 1,6300 | 2.338.700 |
24 jul 2024 | 1,7000 | 1,7000 | 1,5800 | 1,6000 | 1,6000 | 2.491.000 |
23 jul 2024 | 1,6100 | 1,7200 | 1,6100 | 1,7000 | 1,7000 | 3.173.300 |
22 jul 2024 | 1,6700 | 1,6900 | 1,6000 | 1,6400 | 1,6400 | 3.116.600 |
19 jul 2024 | 1,6400 | 1,7700 | 1,6200 | 1,6600 | 1,6600 | 3.455.200 |
18 jul 2024 | 1,7500 | 1,8000 | 1,5800 | 1,6350 | 1,6350 | 6.261.500 |
17 jul 2024 | 1,9000 | 1,9300 | 1,8000 | 1,8300 | 1,8300 | 5.915.100 |
16 jul 2024 | 1,9300 | 1,9790 | 1,8900 | 1,9500 | 1,9500 | 4.708.800 |
15 jul 2024 | 1,8600 | 1,9400 | 1,8200 | 1,9100 | 1,9100 | 5.046.200 |
12 jul 2024 | 1,8000 | 1,9000 | 1,7700 | 1,8800 | 1,8800 | 5.398.300 |
11 jul 2024 | 1,8100 | 1,8800 | 1,7900 | 1,8400 | 1,8400 | 5.556.900 |
10 jul 2024 | 1,7600 | 1,8100 | 1,7250 | 1,8100 | 1,8100 | 4.287.700 |
09 jul 2024 | 1,7300 | 1,8300 | 1,7200 | 1,8050 | 1,8050 | 5.538.500 |
08 jul 2024 | 1,6900 | 1,7600 | 1,6500 | 1,7450 | 1,7450 | 6.142.300 |
05 jul 2024 | 1,6400 | 1,7100 | 1,5600 | 1,7100 | 1,7100 | 5.255.400 |
03 jul 2024 | 1,5900 | 1,7000 | 1,5700 | 1,6400 | 1,6400 | 2.679.800 |
02 jul 2024 | 1,5900 | 1,7500 | 1,5800 | 1,6100 | 1,6100 | 5.895.700 |
01 jul 2024 | 1,5300 | 1,6400 | 1,4900 | 1,6250 | 1,6250 | 7.729.400 |
28 jun 2024 | 1,5100 | 1,5950 | 1,4000 | 1,5500 | 1,5500 | 42.033.400 |
27 jun 2024 | 1,2700 | 1,4300 | 1,2450 | 1,4300 | 1,4300 | 7.678.400 |
26 jun 2024 | 1,2100 | 1,3080 | 1,1500 | 1,2800 | 1,2800 | 5.668.900 |
25 jun 2024 | 1,2400 | 1,3000 | 1,1700 | 1,1800 | 1,1800 | 4.409.900 |
24 jun 2024 | 1,3500 | 1,3650 | 1,2100 | 1,2600 | 1,2600 | 6.228.600 |
21 jun 2024 | 1,3000 | 1,3500 | 1,2800 | 1,3300 | 1,3300 | 16.551.600 |
20 jun 2024 | 1,3600 | 1,3800 | 1,2600 | 1,2850 | 1,2850 | 5.249.900 |
18 jun 2024 | 1,3700 | 1,4250 | 1,3400 | 1,3800 | 1,3800 | 3.851.100 |
17 jun 2024 | 1,4400 | 1,4960 | 1,3400 | 1,3400 | 1,3400 | 5.777.500 |
14 jun 2024 | 1,5100 | 1,5150 | 1,4000 | 1,4200 | 1,4200 | 4.692.100 |
13 jun 2024 | 1,5500 | 1,5950 | 1,5000 | 1,5200 | 1,5200 | 2.801.000 |
12 jun 2024 | 1,5700 | 1,6500 | 1,5100 | 1,5400 | 1,5400 | 3.615.600 |
11 jun 2024 | 1,5400 | 1,5500 | 1,4700 | 1,5250 | 1,5250 | 3.302.000 |
10 jun 2024 | 1,6200 | 1,6600 | 1,5400 | 1,5500 | 1,5500 | 4.031.800 |
07 jun 2024 | 1,6900 | 1,7000 | 1,5700 | 1,6000 | 1,6000 | 5.126.500 |
06 jun 2024 | 1,8000 | 1,8400 | 1,7100 | 1,7300 | 1,7300 | 3.320.700 |
05 jun 2024 | 1,7700 | 1,8500 | 1,7500 | 1,8100 | 1,8100 | 3.106.900 |
04 jun 2024 | 1,7200 | 1,8000 | 1,6700 | 1,7900 | 1,7900 | 4.288.200 |
03 jun 2024 | 1,7300 | 1,7800 | 1,6700 | 1,7000 | 1,7000 | 3.801.100 |
31 may 2024 | 1,6000 | 1,7300 | 1,5800 | 1,7300 | 1,7300 | 4.362.000 |
30 may 2024 | 1,6300 | 1,7350 | 1,5800 | 1,5900 | 1,5900 | 4.640.900 |
29 may 2024 | 1,6500 | 1,6850 | 1,5600 | 1,6300 | 1,6300 | 4.496.000 |
28 may 2024 | 1,7500 | 1,7900 | 1,6200 | 1,7100 | 1,7100 | 5.474.800 |
24 may 2024 | 1,7800 | 1,8200 | 1,7100 | 1,7500 | 1,7500 | 3.659.700 |
23 may 2024 | 1,7500 | 1,8200 | 1,6800 | 1,7800 | 1,7800 | 4.804.200 |
22 may 2024 | 1,8300 | 1,8350 | 1,6800 | 1,7200 | 1,7200 | 6.531.500 |
21 may 2024 | 1,8900 | 1,8900 | 1,7600 | 1,8500 | 1,8500 | 6.686.100 |
20 may 2024 | 1,9300 | 1,9700 | 1,8700 | 1,9200 | 1,9200 | 3.552.800 |
17 may 2024 | 1,9700 | 2,0250 | 1,8600 | 1,9100 | 1,9100 | 6.471.300 |
16 may 2024 | 1,9100 | 2,0600 | 1,9000 | 1,9800 | 1,9800 | 9.475.700 |
15 may 2024 | 1,7400 | 2,0000 | 1,6900 | 1,9600 | 1,9600 | 15.613.600 |
14 may 2024 | 1,6900 | 1,8200 | 1,6410 | 1,7000 | 1,7000 | 8.835.100 |
13 may 2024 | 1,6400 | 1,8300 | 1,6320 | 1,8100 | 1,8100 | 10.186.500 |
10 may 2024 | 1,6700 | 1,6900 | 1,5400 | 1,5900 | 1,5900 | 4.735.700 |
09 may 2024 | 1,7000 | 1,7150 | 1,6150 | 1,6700 | 1,6700 | 5.386.100 |
08 may 2024 | 1,5600 | 1,7500 | 1,5100 | 1,7200 | 1,7200 | 10.308.200 |
07 may 2024 | 1,6000 | 1,7100 | 1,5100 | 1,5700 | 1,5700 | 6.477.800 |
06 may 2024 | 1,3400 | 1,6500 | 1,3300 | 1,6300 | 1,6300 | 13.437.000 |
03 may 2024 | 1,3600 | 1,4200 | 1,3200 | 1,3300 | 1,3300 | 4.822.200 |
02 may 2024 | 1,4100 | 1,4100 | 1,3200 | 1,3200 | 1,3200 | 5.058.800 |
01 may 2024 | 1,3200 | 1,4400 | 1,3100 | 1,3900 | 1,3900 | 5.070.500 |
30 abr 2024 | 1,3800 | 1,3900 | 1,2510 | 1,3200 | 1,3200 | 4.768.300 |
29 abr 2024 | 1,2600 | 1,4400 | 1,2600 | 1,3900 | 1,3900 | 7.642.700 |
26 abr 2024 | 1,2100 | 1,3100 | 1,1900 | 1,2800 | 1,2800 | 5.390.900 |
25 abr 2024 | 1,1500 | 1,2500 | 1,1100 | 1,1800 | 1,1800 | 6.861.500 |
24 abr 2024 | 1,2700 | 1,2900 | 1,1500 | 1,1800 | 1,1800 | 7.358.000 |
23 abr 2024 | 1,2100 | 1,3100 | 1,1800 | 1,2500 | 1,2500 | 6.900.700 |
22 abr 2024 | 1,3500 | 1,3600 | 1,2100 | 1,2400 | 1,2400 | 7.685.000 |
19 abr 2024 | 1,2900 | 1,3700 | 1,2700 | 1,3200 | 1,3200 | 6.514.000 |
18 abr 2024 | 1,4800 | 1,5300 | 1,2700 | 1,3200 | 1,3200 | 8.069.800 |
17 abr 2024 | 1,5950 | 1,6400 | 1,4000 | 1,4400 | 1,4400 | 7.220.800 |
16 abr 2024 | 1,5500 | 1,6000 | 1,5200 | 1,5900 | 1,5900 | 2.985.100 |
15 abr 2024 | 1,6700 | 1,6900 | 1,5200 | 1,5900 | 1,5900 | 6.894.800 |
12 abr 2024 | 1,6900 | 1,7600 | 1,6000 | 1,7100 | 1,7100 | 8.037.500 |
11 abr 2024 | 1,8500 | 1,8600 | 1,6600 | 1,6900 | 1,6900 | 6.795.800 |
10 abr 2024 | 1,7600 | 1,8200 | 1,7200 | 1,8000 | 1,8000 | 5.751.900 |
09 abr 2024 | 1,8700 | 1,9200 | 1,6910 | 1,7100 | 1,7100 | 10.220.100 |
08 abr 2024 | 2,0100 | 2,0800 | 1,8400 | 1,8800 | 1,8800 | 19.662.600 |
05 abr 2024 | 1,5800 | 1,9100 | 1,5500 | 1,8300 | 1,8300 | 20.607.500 |
04 abr 2024 | 1,5600 | 1,6700 | 1,5100 | 1,5100 | 1,5100 | 8.234.700 |
03 abr 2024 | 1,3700 | 1,6000 | 1,3610 | 1,5050 | 1,5050 | 10.015.000 |
02 abr 2024 | 1,4400 | 1,4500 | 1,3400 | 1,3800 | 1,3800 | 9.604.700 |
01 abr 2024 | 1,6100 | 1,6100 | 1,4300 | 1,5400 | 1,5400 | 9.286.200 |
28 mar 2024 | 1,7500 | 1,7600 | 1,5700 | 1,6400 | 1,6400 | 9.169.100 |
27 mar 2024 | 1,7300 | 1,8500 | 1,6200 | 1,7800 | 1,7800 | 10.594.800 |
26 mar 2024 | 1,8300 | 2,0000 | 1,5200 | 1,7300 | 1,7300 | 27.657.700 |
25 mar 2024 | 1,8700 | 2,1050 | 1,7200 | 1,8300 | 1,8300 | 44.074.800 |
22 mar 2024 | 1,4500 | 1,7100 | 1,4100 | 1,6400 | 1,6400 | 31.842.400 |
21 mar 2024 | 1,3200 | 1,6000 | 1,3000 | 1,3400 | 1,3400 | 29.765.600 |
20 mar 2024 | 1,1100 | 1,2500 | 1,1000 | 1,2400 | 1,2400 | 8.719.800 |
19 mar 2024 | 1,0500 | 1,1000 | 1,0300 | 1,1000 | 1,1000 | 3.377.300 |
18 mar 2024 | 1,0900 | 1,2200 | 1,0100 | 1,0300 | 1,0300 | 10.727.100 |
15 mar 2024 | 1,0500 | 1,0900 | 1,0200 | 1,0800 | 1,0800 | 3.594.400 |
14 mar 2024 | 1,0600 | 1,0890 | 1,0100 | 1,0200 | 1,0200 | 3.194.100 |
13 mar 2024 | 1,0000 | 1,0800 | 0,9900 | 1,0400 | 1,0400 | 5.556.500 |
12 mar 2024 | 0,9600 | 1,0100 | 0,9600 | 0,9840 | 0,9840 | 3.399.200 |
11 mar 2024 | 1,0000 | 1,0200 | 0,9300 | 0,9420 | 0,9420 | 3.690.700 |
08 mar 2024 | 1,0400 | 1,0900 | 0,9800 | 0,9880 | 0,9880 | 6.528.200 |
07 mar 2024 | 0,8900 | 1,0300 | 0,8710 | 1,0100 | 1,0100 | 7.808.200 |
06 mar 2024 | 0,8470 | 0,8780 | 0,8420 | 0,8700 | 0,8700 | 2.090.300 |
05 mar 2024 | 0,8800 | 0,8900 | 0,8020 | 0,8630 | 0,8630 | 4.567.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |