Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 1,9200 | 1,9400 | 1,7400 | 1,8700 | 1,8700 | 194.500 |
08 may 2024 | 1,8000 | 1,8000 | 1,7000 | 1,7200 | 1,7200 | 154.100 |
07 may 2024 | 1,8200 | 1,8870 | 1,7400 | 1,7900 | 1,7900 | 356.000 |
06 may 2024 | 1,8500 | 1,9500 | 1,8150 | 1,8400 | 1,8400 | 144.400 |
03 may 2024 | 1,9500 | 1,9500 | 1,8500 | 1,8700 | 1,8700 | 174.200 |
02 may 2024 | 2,0000 | 2,0400 | 1,9100 | 1,9300 | 1,9300 | 216.700 |
01 may 2024 | 2,0700 | 2,1800 | 2,0100 | 2,0100 | 2,0100 | 88.300 |
30 abr 2024 | 2,2100 | 2,2100 | 2,0800 | 2,1100 | 2,1100 | 47.900 |
29 abr 2024 | 2,1000 | 2,2700 | 2,1000 | 2,2500 | 2,2500 | 103.300 |
26 abr 2024 | 2,1200 | 2,1500 | 2,0500 | 2,0800 | 2,0800 | 47.000 |
25 abr 2024 | 2,1000 | 2,1290 | 2,0500 | 2,0600 | 2,0600 | 41.500 |
24 abr 2024 | 2,0800 | 2,1100 | 2,0100 | 2,0500 | 2,0500 | 43.800 |
23 abr 2024 | 2,1300 | 2,1400 | 2,0800 | 2,1100 | 2,1100 | 38.500 |
22 abr 2024 | 2,2200 | 2,2200 | 2,1100 | 2,1300 | 2,1300 | 37.200 |
19 abr 2024 | 2,1800 | 2,2950 | 2,1600 | 2,2300 | 2,2300 | 86.600 |
18 abr 2024 | 2,2500 | 2,2800 | 2,1600 | 2,2100 | 2,2100 | 76.300 |
17 abr 2024 | 2,1700 | 2,2700 | 2,0800 | 2,2300 | 2,2300 | 85.300 |
16 abr 2024 | 2,2500 | 2,2700 | 2,0500 | 2,1200 | 2,1200 | 146.800 |
15 abr 2024 | 2,3500 | 2,3600 | 2,2600 | 2,2700 | 2,2700 | 40.500 |
12 abr 2024 | 2,4400 | 2,5300 | 2,3100 | 2,3700 | 2,3700 | 97.500 |
11 abr 2024 | 2,2600 | 2,4400 | 2,2200 | 2,4400 | 2,4400 | 74.200 |
10 abr 2024 | 2,2400 | 2,3700 | 2,2300 | 2,2600 | 2,2600 | 47.600 |
09 abr 2024 | 2,5400 | 2,5400 | 2,2300 | 2,2900 | 2,2900 | 115.200 |
08 abr 2024 | 2,6000 | 2,6000 | 2,3500 | 2,4600 | 2,4600 | 168.300 |
05 abr 2024 | 2,3600 | 2,5500 | 2,3200 | 2,5000 | 2,5000 | 157.200 |
04 abr 2024 | 2,5200 | 2,5300 | 2,3450 | 2,4100 | 2,4100 | 95.900 |
03 abr 2024 | 2,1600 | 2,5100 | 2,1300 | 2,4320 | 2,4320 | 261.500 |
02 abr 2024 | 2,2000 | 2,2000 | 2,1200 | 2,1580 | 2,1580 | 67.700 |
01 abr 2024 | 2,1100 | 2,2400 | 2,1000 | 2,1300 | 2,1300 | 105.800 |
28 mar 2024 | 2,2300 | 2,3500 | 2,1300 | 2,1300 | 2,1300 | 182.800 |
27 mar 2024 | 2,1500 | 2,2360 | 2,1500 | 2,2000 | 2,2000 | 144.700 |
26 mar 2024 | 2,2500 | 2,2570 | 2,1200 | 2,1500 | 2,1500 | 38.600 |
25 mar 2024 | 2,4300 | 2,4300 | 2,0700 | 2,1600 | 2,1600 | 105.500 |
22 mar 2024 | 2,2800 | 2,3400 | 2,2300 | 2,2700 | 2,2700 | 31.800 |
21 mar 2024 | 2,2800 | 2,3500 | 2,2000 | 2,2800 | 2,2800 | 123.100 |
20 mar 2024 | 2,1300 | 2,2900 | 2,1300 | 2,2700 | 2,2700 | 93.700 |
19 mar 2024 | 2,1800 | 2,2400 | 2,0500 | 2,1500 | 2,1500 | 95.100 |
18 mar 2024 | 2,1900 | 2,2500 | 2,1150 | 2,1800 | 2,1800 | 104.500 |
15 mar 2024 | 2,3400 | 2,3400 | 2,1000 | 2,2200 | 2,2200 | 189.900 |
14 mar 2024 | 2,4800 | 2,5400 | 2,3700 | 2,4600 | 2,4600 | 34.900 |
13 mar 2024 | 2,4800 | 2,5500 | 2,3110 | 2,5000 | 2,5000 | 124.400 |
12 mar 2024 | 2,5700 | 2,6500 | 2,4400 | 2,4800 | 2,4800 | 99.100 |
11 mar 2024 | 2,4000 | 2,5650 | 2,2850 | 2,5200 | 2,5200 | 240.300 |
08 mar 2024 | 2,2600 | 2,3400 | 2,2200 | 2,3100 | 2,3100 | 85.200 |
07 mar 2024 | 2,2600 | 2,3400 | 2,2300 | 2,2800 | 2,2800 | 137.100 |
06 mar 2024 | 2,1600 | 2,2600 | 2,1600 | 2,2000 | 2,2000 | 53.400 |
05 mar 2024 | 2,1900 | 2,2490 | 2,0900 | 2,1900 | 2,1900 | 49.400 |
04 mar 2024 | 2,1600 | 2,2000 | 2,1100 | 2,1900 | 2,1900 | 60.200 |
01 mar 2024 | 1,9400 | 2,1400 | 1,9300 | 2,1200 | 2,1200 | 77.700 |
29 feb 2024 | 2,0200 | 2,0700 | 1,9110 | 2,0000 | 2,0000 | 177.400 |
28 feb 2024 | 2,0000 | 2,0400 | 1,9150 | 2,0300 | 2,0300 | 171.100 |
27 feb 2024 | 2,0000 | 2,0300 | 1,9500 | 2,0000 | 2,0000 | 45.900 |
26 feb 2024 | 1,9300 | 1,9900 | 1,8800 | 1,9900 | 1,9900 | 85.900 |
23 feb 2024 | 1,9800 | 1,9900 | 1,8700 | 1,9000 | 1,9000 | 52.700 |
22 feb 2024 | 2,1200 | 2,1200 | 1,9000 | 1,9400 | 1,9400 | 109.400 |
21 feb 2024 | 2,1300 | 2,1500 | 1,8700 | 2,0100 | 2,0100 | 187.600 |
20 feb 2024 | 2,2700 | 2,2700 | 2,0000 | 2,1800 | 2,1800 | 110.700 |
16 feb 2024 | 2,2100 | 2,2800 | 2,1800 | 2,2300 | 2,2300 | 88.500 |
15 feb 2024 | 2,3700 | 2,3700 | 2,2000 | 2,2400 | 2,2400 | 78.500 |
14 feb 2024 | 2,3000 | 2,3700 | 2,2600 | 2,2600 | 2,2600 | 42.000 |
13 feb 2024 | 2,3600 | 2,4300 | 2,2650 | 2,3200 | 2,3200 | 87.700 |
12 feb 2024 | 2,4000 | 2,4900 | 2,3800 | 2,3900 | 2,3900 | 37.700 |
09 feb 2024 | 2,4200 | 2,6000 | 2,4000 | 2,4400 | 2,4400 | 45.800 |
08 feb 2024 | 2,4420 | 2,4500 | 2,3820 | 2,4400 | 2,4400 | 20.800 |
07 feb 2024 | 2,3300 | 2,5000 | 2,3000 | 2,4400 | 2,4400 | 23.000 |
06 feb 2024 | 2,4600 | 2,5100 | 2,4200 | 2,4200 | 2,4200 | 27.300 |
05 feb 2024 | 2,5900 | 2,6000 | 2,2500 | 2,4900 | 2,4900 | 124.800 |
02 feb 2024 | 2,5200 | 2,5550 | 2,4300 | 2,4300 | 2,4300 | 65.300 |
01 feb 2024 | 2,5200 | 2,6610 | 2,5000 | 2,5800 | 2,5800 | 59.300 |
31 ene 2024 | 2,4600 | 2,6500 | 2,4600 | 2,5300 | 2,5300 | 31.500 |
30 ene 2024 | 2,4800 | 2,5500 | 2,4800 | 2,4800 | 2,4800 | 20.500 |
29 ene 2024 | 2,5600 | 2,5700 | 2,4400 | 2,4800 | 2,4800 | 63.800 |
26 ene 2024 | 2,6300 | 2,6500 | 2,5400 | 2,5700 | 2,5700 | 16.600 |
25 ene 2024 | 2,6200 | 2,6840 | 2,5200 | 2,5900 | 2,5900 | 30.200 |
24 ene 2024 | 2,6200 | 2,6400 | 2,5500 | 2,5800 | 2,5800 | 36.100 |
23 ene 2024 | 2,6260 | 2,6600 | 2,5500 | 2,6000 | 2,6000 | 17.900 |
22 ene 2024 | 2,5900 | 2,6900 | 2,5500 | 2,5700 | 2,5700 | 50.800 |
19 ene 2024 | 2,5800 | 2,6500 | 2,5300 | 2,6000 | 2,6000 | 39.300 |
18 ene 2024 | 2,7000 | 2,7000 | 2,5600 | 2,6000 | 2,6000 | 34.800 |
17 ene 2024 | 2,7000 | 2,7000 | 2,5700 | 2,6400 | 2,6400 | 25.100 |
16 ene 2024 | 2,4600 | 2,7180 | 2,4600 | 2,6800 | 2,6800 | 115.600 |
12 ene 2024 | 2,6600 | 2,6800 | 2,4600 | 2,5200 | 2,5200 | 169.600 |
11 ene 2024 | 2,6000 | 2,6000 | 2,4070 | 2,4900 | 2,4900 | 111.300 |
10 ene 2024 | 2,6200 | 2,7000 | 2,5500 | 2,5700 | 2,5700 | 54.300 |
09 ene 2024 | 2,7200 | 2,7530 | 2,4900 | 2,5800 | 2,5800 | 278.700 |
08 ene 2024 | 2,8000 | 2,8100 | 2,6700 | 2,6900 | 2,6900 | 89.200 |
05 ene 2024 | 2,8800 | 2,9200 | 2,8200 | 2,8500 | 2,8500 | 39.900 |
04 ene 2024 | 2,9000 | 2,9310 | 2,8000 | 2,8200 | 2,8200 | 51.000 |
03 ene 2024 | 3,0200 | 3,0200 | 2,8750 | 2,9100 | 2,9100 | 86.500 |
02 ene 2024 | 2,9700 | 3,1600 | 2,9000 | 3,0500 | 3,0500 | 131.000 |
29 dic 2023 | 2,8800 | 2,9300 | 2,8600 | 2,9100 | 2,9100 | 53.400 |
28 dic 2023 | 2,9000 | 3,0200 | 2,8800 | 2,8800 | 2,8800 | 64.300 |
27 dic 2023 | 3,0000 | 3,0200 | 2,9200 | 2,9500 | 2,9500 | 85.600 |
26 dic 2023 | 3,0000 | 3,0200 | 2,9200 | 3,0200 | 3,0200 | 69.900 |
22 dic 2023 | 3,1300 | 3,1900 | 3,0000 | 3,0200 | 3,0200 | 114.500 |
21 dic 2023 | 2,8700 | 3,1100 | 2,7500 | 3,1100 | 3,1100 | 216.100 |
20 dic 2023 | 2,6800 | 2,8260 | 2,6800 | 2,7800 | 2,7800 | 108.500 |
19 dic 2023 | 2,5800 | 2,7100 | 2,5800 | 2,6600 | 2,6600 | 155.700 |
18 dic 2023 | 2,6000 | 2,6500 | 2,5900 | 2,6300 | 2,6300 | 56.900 |
15 dic 2023 | 2,6400 | 2,6400 | 2,5330 | 2,6200 | 2,6200 | 79.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |