Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 1,7900 | 1,8300 | 1,7900 | 1,8000 | 1,8000 | 17.700 |
25 abr 2024 | 1,8000 | 1,8300 | 1,8000 | 1,8000 | 1,8000 | 49.000 |
24 abr 2024 | 1,8100 | 1,8300 | 1,7900 | 1,8000 | 1,8000 | 108.000 |
23 abr 2024 | 1,8500 | 1,8700 | 1,7900 | 1,8100 | 1,8100 | 68.200 |
22 abr 2024 | 1,8800 | 1,8800 | 1,8000 | 1,8200 | 1,8200 | 153.000 |
19 abr 2024 | 1,9900 | 1,9900 | 1,8200 | 1,8700 | 1,8700 | 259.000 |
18 abr 2024 | 1,8600 | 1,9500 | 1,8600 | 1,9100 | 1,9100 | 144.100 |
17 abr 2024 | 1,8800 | 1,9000 | 1,8500 | 1,8700 | 1,8700 | 105.400 |
16 abr 2024 | 1,9100 | 1,9100 | 1,8500 | 1,8700 | 1,8700 | 129.100 |
15 abr 2024 | 1,8100 | 1,8800 | 1,8000 | 1,8600 | 1,8600 | 81.000 |
12 abr 2024 | 1,8300 | 1,8600 | 1,8000 | 1,8100 | 1,8100 | 43.600 |
11 abr 2024 | 1,8800 | 1,8800 | 1,8200 | 1,8300 | 1,8300 | 18.600 |
10 abr 2024 | 1,8400 | 1,8700 | 1,8000 | 1,8500 | 1,8500 | 73.800 |
09 abr 2024 | 1,9100 | 1,9100 | 1,8500 | 1,8500 | 1,8500 | 50.700 |
08 abr 2024 | 1,8600 | 1,9100 | 1,8500 | 1,8600 | 1,8600 | 49.200 |
05 abr 2024 | 1,8800 | 1,9700 | 1,8600 | 1,8600 | 1,8600 | 100.800 |
04 abr 2024 | 1,8100 | 1,9900 | 1,8100 | 1,9200 | 1,9200 | 114.900 |
03 abr 2024 | 1,8600 | 1,8600 | 1,8200 | 1,8500 | 1,8500 | 21.500 |
02 abr 2024 | 1,8600 | 1,8900 | 1,8100 | 1,8600 | 1,8600 | 52.900 |
01 abr 2024 | 1,8800 | 1,8900 | 1,8500 | 1,8500 | 1,8500 | 29.300 |
28 mar 2024 | 1,8800 | 1,9000 | 1,8600 | 1,8900 | 1,8900 | 124.900 |
27 mar 2024 | 1,9600 | 1,9600 | 1,8100 | 1,8500 | 1,8500 | 355.300 |
26 mar 2024 | 1,9900 | 2,1800 | 1,9100 | 1,9500 | 1,9500 | 557.100 |
25 mar 2024 | 1,9500 | 2,1700 | 1,9500 | 1,9900 | 1,9900 | 684.200 |
22 mar 2024 | 1,8000 | 1,8800 | 1,8000 | 1,8400 | 1,8400 | 128.100 |
21 mar 2024 | 1,9300 | 2,0800 | 1,8200 | 1,8300 | 1,8300 | 246.200 |
20 mar 2024 | 1,9600 | 1,9700 | 1,9000 | 1,9000 | 1,9000 | 55.200 |
19 mar 2024 | 1,7600 | 1,9800 | 1,7400 | 1,9200 | 1,9200 | 270.800 |
18 mar 2024 | 1,8300 | 1,9000 | 1,7700 | 1,7800 | 1,7800 | 61.000 |
15 mar 2024 | 1,8200 | 1,9200 | 1,8200 | 1,8300 | 1,8300 | 38.400 |
14 mar 2024 | 1,9600 | 1,9700 | 1,8500 | 1,8500 | 1,8500 | 74.700 |
13 mar 2024 | 1,9700 | 2,0200 | 1,9000 | 1,9600 | 1,9600 | 103.000 |
12 mar 2024 | 1,9900 | 2,0100 | 1,9000 | 1,9500 | 1,9500 | 148.800 |
11 mar 2024 | 2,0300 | 2,0900 | 1,9600 | 1,9900 | 1,9900 | 122.600 |
08 mar 2024 | 1,8400 | 2,0700 | 1,8200 | 2,0100 | 2,0100 | 344.300 |
07 mar 2024 | 1,9100 | 1,9100 | 1,8400 | 1,8500 | 1,8500 | 24.500 |
06 mar 2024 | 1,9000 | 1,9900 | 1,8200 | 1,8500 | 1,8500 | 171.600 |
05 mar 2024 | 2,0100 | 2,0500 | 1,8600 | 1,9800 | 1,9800 | 282.900 |
04 mar 2024 | 2,0600 | 2,0700 | 2,0100 | 2,0100 | 2,0100 | 82.800 |
01 mar 2024 | 2,1100 | 2,1400 | 2,0400 | 2,0400 | 2,0400 | 338.100 |
29 feb 2024 | 2,2000 | 2,2200 | 2,1000 | 2,1100 | 2,1100 | 428.800 |
28 feb 2024 | 2,2000 | 2,2500 | 2,1700 | 2,2100 | 2,2100 | 167.800 |
27 feb 2024 | 2,2300 | 2,3300 | 2,1900 | 2,2900 | 2,2900 | 408.800 |
26 feb 2024 | 2,6800 | 2,7400 | 2,1700 | 2,2300 | 2,2300 | 1.031.000 |
23 feb 2024 | 2,7900 | 3,0500 | 2,6000 | 2,6800 | 2,6800 | 1.287.000 |
22 feb 2024 | 2,5600 | 3,1800 | 2,5600 | 2,7500 | 2,7500 | 1.884.300 |
21 feb 2024 | 2,2900 | 2,5400 | 2,2900 | 2,5100 | 2,5100 | 723.800 |
20 feb 2024 | 2,1600 | 2,4600 | 2,1500 | 2,2600 | 2,2600 | 589.000 |
19 feb 2024 | 2,1200 | 2,2200 | 2,0300 | 2,1500 | 2,1500 | 453.800 |
16 feb 2024 | 2,1400 | 2,2100 | 2,0600 | 2,1200 | 2,1200 | 152.600 |
15 feb 2024 | 2,1600 | 2,2500 | 2,1100 | 2,1300 | 2,1300 | 180.300 |
14 feb 2024 | 2,0400 | 2,2400 | 2,0400 | 2,1200 | 2,1200 | 201.400 |
09 feb 2024 | 2,0200 | 2,1700 | 1,8900 | 2,0400 | 2,0400 | 555.100 |
08 feb 2024 | 1,7500 | 2,3700 | 1,7000 | 2,0200 | 2,0200 | 1.098.600 |
07 feb 2024 | 1,5700 | 1,8300 | 1,5400 | 1,7200 | 1,7200 | 623.000 |
06 feb 2024 | 1,4900 | 1,5900 | 1,4800 | 1,5700 | 1,5700 | 88.700 |
05 feb 2024 | 1,4900 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 22.900 |
02 feb 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | 27.100 |
01 feb 2024 | 1,5200 | 1,5500 | 1,4800 | 1,4900 | 1,4900 | 49.000 |
31 ene 2024 | 1,5200 | 1,5400 | 1,5100 | 1,5200 | 1,5200 | 66.200 |
30 ene 2024 | 1,5400 | 1,5500 | 1,5100 | 1,5300 | 1,5300 | 28.300 |
29 ene 2024 | 1,5700 | 1,6100 | 1,5500 | 1,5700 | 1,5700 | 45.000 |
26 ene 2024 | 1,5800 | 1,6900 | 1,5600 | 1,5700 | 1,5700 | 183.400 |
25 ene 2024 | 1,5700 | 1,5800 | 1,5400 | 1,5700 | 1,5700 | 8900 |
24 ene 2024 | 1,5400 | 1,6000 | 1,5300 | 1,5500 | 1,5500 | 49.900 |
23 ene 2024 | 1,5400 | 1,5500 | 1,5200 | 1,5300 | 1,5300 | 11.600 |
22 ene 2024 | 1,5400 | 1,5600 | 1,5300 | 1,5400 | 1,5400 | 16.800 |
19 ene 2024 | 1,5400 | 1,5400 | 1,5200 | 1,5400 | 1,5400 | 12.500 |
18 ene 2024 | 1,5700 | 1,5700 | 1,5100 | 1,5500 | 1,5500 | 20.400 |
17 ene 2024 | 1,5800 | 1,5900 | 1,5600 | 1,5700 | 1,5700 | 7500 |
16 ene 2024 | 1,5900 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 32.000 |
15 ene 2024 | 1,5900 | 1,6200 | 1,5800 | 1,5900 | 1,5900 | 26.100 |
12 ene 2024 | 1,5900 | 1,6100 | 1,5900 | 1,6000 | 1,6000 | 11.400 |
11 ene 2024 | 1,6000 | 1,6100 | 1,5800 | 1,5900 | 1,5900 | 18.200 |
10 ene 2024 | 1,6000 | 1,6400 | 1,5900 | 1,6000 | 1,6000 | 32.100 |
09 ene 2024 | 1,6200 | 1,6400 | 1,5900 | 1,5900 | 1,5900 | 32.400 |
08 ene 2024 | 1,6200 | 1,6400 | 1,6200 | 1,6200 | 1,6200 | 16.000 |
05 ene 2024 | 1,6200 | 1,6300 | 1,6100 | 1,6200 | 1,6200 | 6300 |
04 ene 2024 | 1,6300 | 1,6400 | 1,6100 | 1,6200 | 1,6200 | 13.400 |
03 ene 2024 | 1,6200 | 1,6600 | 1,6100 | 1,6400 | 1,6400 | 11.300 |
02 ene 2024 | 1,6300 | 1,6600 | 1,6200 | 1,6300 | 1,6300 | 26.600 |
28 dic 2023 | 1,6600 | 1,6700 | 1,5800 | 1,6300 | 1,6300 | 101.100 |
27 dic 2023 | 1,6400 | 1,6700 | 1,6300 | 1,6700 | 1,6700 | 18.700 |
26 dic 2023 | 1,6500 | 1,6700 | 1,6400 | 1,6400 | 1,6400 | 36.400 |
22 dic 2023 | 1,6700 | 1,6700 | 1,6500 | 1,6600 | 1,6600 | 16.500 |
21 dic 2023 | 1,6600 | 1,6800 | 1,6500 | 1,6700 | 1,6700 | 23.900 |
20 dic 2023 | 1,6600 | 1,6700 | 1,6400 | 1,6700 | 1,6700 | 25.600 |
19 dic 2023 | 1,6800 | 1,6900 | 1,6400 | 1,6500 | 1,6500 | 19.600 |
18 dic 2023 | 1,6500 | 1,7000 | 1,6100 | 1,6400 | 1,6400 | 34.300 |
15 dic 2023 | 1,6900 | 1,6900 | 1,6500 | 1,6700 | 1,6700 | 9800 |
14 dic 2023 | 1,6700 | 1,6900 | 1,6700 | 1,6800 | 1,6800 | 27.200 |
13 dic 2023 | 1,6700 | 1,6800 | 1,6500 | 1,6800 | 1,6800 | 8800 |
12 dic 2023 | 1,6800 | 1,6800 | 1,6300 | 1,6500 | 1,6500 | 49.400 |
11 dic 2023 | 1,6500 | 1,6900 | 1,6400 | 1,6800 | 1,6800 | 32.900 |
08 dic 2023 | 1,6700 | 1,6800 | 1,6500 | 1,6500 | 1,6500 | 36.900 |
07 dic 2023 | 1,6700 | 1,6800 | 1,6600 | 1,6700 | 1,6700 | 23.300 |
06 dic 2023 | 1,6800 | 1,7200 | 1,6700 | 1,6700 | 1,6700 | 88.500 |
05 dic 2023 | 1,6900 | 1,7300 | 1,6600 | 1,6900 | 1,6900 | 41.000 |
04 dic 2023 | 1,6900 | 1,6900 | 1,6600 | 1,6700 | 1,6700 | 20.400 |
01 dic 2023 | 1,6900 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | 25.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |