Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 1,9500 | 1,9800 | 1,9050 | 1,9300 | 1,9300 | 775.800 |
23 abr 2024 | 1,9000 | 1,9800 | 1,8550 | 1,9500 | 1,9500 | 1.107.600 |
22 abr 2024 | 1,9500 | 1,9600 | 1,8400 | 1,9000 | 1,9000 | 1.036.500 |
19 abr 2024 | 1,8600 | 1,9700 | 1,8500 | 1,8900 | 1,8900 | 1.410.200 |
18 abr 2024 | 1,8400 | 1,9500 | 1,8000 | 1,8700 | 1,8700 | 1.239.000 |
17 abr 2024 | 1,9100 | 1,9100 | 1,7800 | 1,8300 | 1,8300 | 1.430.500 |
16 abr 2024 | 1,8700 | 1,9170 | 1,8350 | 1,8800 | 1,8800 | 1.052.800 |
15 abr 2024 | 2,0000 | 2,0200 | 1,8700 | 1,8800 | 1,8800 | 2.159.500 |
12 abr 2024 | 2,0200 | 2,0650 | 1,9200 | 1,9400 | 1,9400 | 2.054.800 |
11 abr 2024 | 2,0900 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 992.600 |
10 abr 2024 | 2,0600 | 2,1550 | 2,0300 | 2,0700 | 2,0700 | 1.012.300 |
09 abr 2024 | 2,1300 | 2,1780 | 2,0500 | 2,0900 | 2,0900 | 1.355.800 |
08 abr 2024 | 2,1800 | 2,2800 | 2,1050 | 2,1800 | 2,1800 | 1.836.000 |
05 abr 2024 | 2,1000 | 2,1450 | 2,0200 | 2,1200 | 2,1200 | 1.789.400 |
04 abr 2024 | 2,3550 | 2,3700 | 2,0750 | 2,1000 | 2,1000 | 4.398.800 |
03 abr 2024 | 2,0300 | 2,3000 | 2,0000 | 2,2900 | 2,2900 | 5.167.000 |
02 abr 2024 | 2,0400 | 2,1100 | 2,0250 | 2,0400 | 2,0400 | 2.910.900 |
01 abr 2024 | 2,1800 | 2,1800 | 2,0400 | 2,0600 | 2,0600 | 2.349.300 |
28 mar 2024 | 2,3100 | 2,3100 | 2,1400 | 2,1500 | 2,1500 | 3.351.100 |
27 mar 2024 | 2,3800 | 2,3900 | 2,0300 | 2,2950 | 2,2950 | 8.628.800 |
26 mar 2024 | 2,5400 | 2,9100 | 2,4900 | 2,6800 | 2,6800 | 2.243.600 |
25 mar 2024 | 2,7200 | 2,7400 | 2,4400 | 2,5200 | 2,5200 | 1.342.200 |
22 mar 2024 | 2,5100 | 2,7900 | 2,4850 | 2,7200 | 2,7200 | 2.911.200 |
21 mar 2024 | 2,4700 | 2,5550 | 2,3800 | 2,5100 | 2,5100 | 1.293.900 |
20 mar 2024 | 2,2200 | 2,4500 | 2,2100 | 2,4200 | 2,4200 | 1.295.000 |
19 mar 2024 | 2,1900 | 2,3300 | 2,1100 | 2,2200 | 2,2200 | 895.700 |
18 mar 2024 | 2,1000 | 2,2700 | 2,0600 | 2,2300 | 2,2300 | 1.817.400 |
15 mar 2024 | 1,8900 | 2,0700 | 1,8780 | 2,0700 | 2,0700 | 1.162.200 |
14 mar 2024 | 1,9200 | 1,9200 | 1,8500 | 1,8600 | 1,8600 | 443.000 |
13 mar 2024 | 1,9100 | 1,9600 | 1,8900 | 1,9200 | 1,9200 | 430.200 |
12 mar 2024 | 1,9500 | 1,9600 | 1,9000 | 1,9300 | 1,9300 | 374.800 |
11 mar 2024 | 2,0300 | 2,0500 | 1,9400 | 1,9500 | 1,9500 | 517.900 |
08 mar 2024 | 2,0000 | 2,1000 | 1,9600 | 2,0200 | 2,0200 | 717.600 |
07 mar 2024 | 1,9300 | 2,0000 | 1,9200 | 1,9900 | 1,9900 | 457.300 |
06 mar 2024 | 1,9400 | 1,9800 | 1,8900 | 1,9300 | 1,9300 | 683.200 |
05 mar 2024 | 2,0100 | 2,0100 | 1,8900 | 1,9500 | 1,9500 | 1.188.700 |
04 mar 2024 | 2,1400 | 2,1400 | 2,0000 | 2,0200 | 2,0200 | 829.100 |
01 mar 2024 | 2,0700 | 2,2190 | 2,0400 | 2,1600 | 2,1600 | 943.000 |
29 feb 2024 | 2,0800 | 2,1500 | 2,0450 | 2,0700 | 2,0700 | 733.100 |
28 feb 2024 | 2,1400 | 2,1400 | 2,0200 | 2,0500 | 2,0500 | 695.600 |
27 feb 2024 | 2,0200 | 2,1900 | 2,0200 | 2,1600 | 2,1600 | 919.700 |
26 feb 2024 | 1,9800 | 2,1000 | 1,9800 | 2,0400 | 2,0400 | 671.500 |
23 feb 2024 | 1,9900 | 2,0600 | 1,9300 | 2,0200 | 2,0200 | 506.900 |
22 feb 2024 | 2,0200 | 2,0500 | 1,9700 | 1,9800 | 1,9800 | 478.100 |
21 feb 2024 | 2,0300 | 2,0400 | 1,9100 | 2,0100 | 2,0100 | 779.900 |
20 feb 2024 | 2,1400 | 2,1600 | 2,0300 | 2,0700 | 2,0700 | 811.700 |
16 feb 2024 | 2,0100 | 2,1800 | 1,9650 | 2,1800 | 2,1800 | 1.509.400 |
15 feb 2024 | 1,8800 | 2,0450 | 1,8500 | 2,0100 | 2,0100 | 838.200 |
14 feb 2024 | 1,9100 | 1,9390 | 1,7750 | 1,8600 | 1,8600 | 811.500 |
13 feb 2024 | 2,0200 | 2,0300 | 1,8000 | 1,8500 | 1,8500 | 2.241.400 |
12 feb 2024 | 2,2400 | 2,2800 | 2,0500 | 2,1400 | 2,1400 | 1.811.100 |
09 feb 2024 | 2,1900 | 2,3200 | 2,1600 | 2,2800 | 2,2800 | 1.365.500 |
08 feb 2024 | 2,0500 | 2,2200 | 2,0200 | 2,1700 | 2,1700 | 1.141.900 |
07 feb 2024 | 2,1200 | 2,1300 | 1,9700 | 2,0300 | 2,0300 | 868.500 |
06 feb 2024 | 1,7600 | 2,1400 | 1,7300 | 2,1300 | 2,1300 | 2.278.800 |
05 feb 2024 | 1,8100 | 1,8700 | 1,6900 | 1,7600 | 1,7600 | 792.600 |
02 feb 2024 | 1,8300 | 1,8700 | 1,7600 | 1,8300 | 1,8300 | 739.100 |
01 feb 2024 | 1,6800 | 1,8800 | 1,6800 | 1,8300 | 1,8300 | 1.464.200 |
31 ene 2024 | 1,6200 | 1,7200 | 1,6200 | 1,6600 | 1,6600 | 624.700 |
30 ene 2024 | 1,6600 | 1,6990 | 1,6200 | 1,6300 | 1,6300 | 504.500 |
29 ene 2024 | 1,6200 | 1,6900 | 1,5700 | 1,6600 | 1,6600 | 1.173.100 |
26 ene 2024 | 1,6200 | 1,6900 | 1,5900 | 1,6400 | 1,6400 | 861.800 |
25 ene 2024 | 1,7300 | 1,7300 | 1,5500 | 1,6200 | 1,6200 | 1.447.100 |
24 ene 2024 | 1,9000 | 1,9000 | 1,7000 | 1,7200 | 1,7200 | 1.109.800 |
23 ene 2024 | 1,7800 | 1,9100 | 1,7800 | 1,8800 | 1,8800 | 732.900 |
22 ene 2024 | 1,8500 | 1,9600 | 1,7800 | 1,8950 | 1,8950 | 1.128.200 |
19 ene 2024 | 1,7100 | 1,8650 | 1,6400 | 1,8600 | 1,8600 | 1.076.200 |
18 ene 2024 | 1,7900 | 1,8380 | 1,6620 | 1,6800 | 1,6800 | 1.012.400 |
17 ene 2024 | 1,8800 | 1,8800 | 1,7300 | 1,7700 | 1,7700 | 1.252.700 |
16 ene 2024 | 1,7300 | 1,9210 | 1,7000 | 1,9000 | 1,9000 | 1.889.100 |
12 ene 2024 | 1,6900 | 1,7300 | 1,5900 | 1,6900 | 1,6900 | 1.010.000 |
11 ene 2024 | 1,4400 | 1,7400 | 1,4310 | 1,7000 | 1,7000 | 3.022.900 |
10 ene 2024 | 1,4000 | 1,4800 | 1,3700 | 1,4350 | 1,4350 | 928.300 |
09 ene 2024 | 1,4300 | 1,4300 | 1,3500 | 1,3700 | 1,3700 | 421.300 |
08 ene 2024 | 1,3700 | 1,4600 | 1,3600 | 1,4200 | 1,4200 | 689.100 |
05 ene 2024 | 1,3400 | 1,3900 | 1,3100 | 1,3800 | 1,3800 | 425.800 |
04 ene 2024 | 1,3100 | 1,3610 | 1,3100 | 1,3400 | 1,3400 | 303.200 |
03 ene 2024 | 1,3000 | 1,3400 | 1,2500 | 1,3200 | 1,3200 | 478.200 |
02 ene 2024 | 1,3300 | 1,3600 | 1,2800 | 1,3050 | 1,3050 | 633.600 |
29 dic 2023 | 1,4200 | 1,4500 | 1,2800 | 1,3100 | 1,3100 | 1.136.900 |
28 dic 2023 | 1,3500 | 1,4500 | 1,3500 | 1,4100 | 1,4100 | 1.009.000 |
27 dic 2023 | 1,3700 | 1,4000 | 1,3100 | 1,3500 | 1,3500 | 877.000 |
26 dic 2023 | 1,3000 | 1,4000 | 1,2800 | 1,3800 | 1,3800 | 1.316.300 |
22 dic 2023 | 1,2200 | 1,3000 | 1,2200 | 1,2600 | 1,2600 | 785.100 |
21 dic 2023 | 1,2500 | 1,2500 | 1,2120 | 1,2300 | 1,2300 | 462.100 |
20 dic 2023 | 1,2300 | 1,3100 | 1,2200 | 1,2200 | 1,2200 | 866.200 |
19 dic 2023 | 1,3200 | 1,3400 | 1,2300 | 1,2700 | 1,2700 | 1.089.700 |
18 dic 2023 | 1,3100 | 1,3350 | 1,2850 | 1,3100 | 1,3100 | 551.600 |
15 dic 2023 | 1,3600 | 1,3700 | 1,3200 | 1,3300 | 1,3300 | 331.600 |
14 dic 2023 | 1,3500 | 1,4100 | 1,3400 | 1,3700 | 1,3700 | 670.900 |
13 dic 2023 | 1,2500 | 1,3400 | 1,2000 | 1,3300 | 1,3300 | 653.900 |
12 dic 2023 | 1,3100 | 1,3100 | 1,2500 | 1,2600 | 1,2600 | 703.900 |
11 dic 2023 | 1,3300 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 408.400 |
08 dic 2023 | 1,3200 | 1,3750 | 1,3100 | 1,3300 | 1,3300 | 520.600 |
07 dic 2023 | 1,3800 | 1,3900 | 1,3300 | 1,3400 | 1,3400 | 545.900 |
06 dic 2023 | 1,3800 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 413.300 |
05 dic 2023 | 1,4200 | 1,4400 | 1,3500 | 1,3500 | 1,3500 | 405.400 |
04 dic 2023 | 1,3400 | 1,4450 | 1,3300 | 1,4400 | 1,4400 | 843.600 |
01 dic 2023 | 1,3000 | 1,3500 | 1,2750 | 1,3400 | 1,3400 | 749.700 |
30 nov 2023 | 1,2800 | 1,3050 | 1,2650 | 1,2800 | 1,2800 | 222.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |