Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,6800 | 1,7250 | 1,6250 | 1,6325 | 1,6325 | 351.598 |
02 may 2024 | 1,5500 | 1,7000 | 1,4700 | 1,6400 | 1,6400 | 4.001.400 |
01 may 2024 | 1,3700 | 1,4570 | 1,3700 | 1,4000 | 1,4000 | 2.289.200 |
30 abr 2024 | 1,3700 | 1,4100 | 1,3650 | 1,3900 | 1,3900 | 1.613.500 |
29 abr 2024 | 1,4000 | 1,4100 | 1,3250 | 1,3800 | 1,3800 | 2.036.000 |
26 abr 2024 | 1,3200 | 1,3600 | 1,2900 | 1,3400 | 1,3400 | 1.551.800 |
25 abr 2024 | 1,3300 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 1.914.800 |
24 abr 2024 | 1,2700 | 1,3750 | 1,2350 | 1,3500 | 1,3500 | 2.251.900 |
23 abr 2024 | 1,2800 | 1,3300 | 1,1900 | 1,2600 | 1,2600 | 3.086.800 |
22 abr 2024 | 1,3600 | 1,3800 | 1,2600 | 1,2900 | 1,2900 | 1.994.300 |
19 abr 2024 | 1,3700 | 1,3900 | 1,3100 | 1,3500 | 1,3500 | 1.361.600 |
18 abr 2024 | 1,3000 | 1,4000 | 1,2950 | 1,3500 | 1,3500 | 1.568.500 |
17 abr 2024 | 1,3500 | 1,4400 | 1,2700 | 1,2900 | 1,2900 | 1.772.800 |
16 abr 2024 | 1,3800 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | 1.733.500 |
15 abr 2024 | 1,4400 | 1,4700 | 1,3500 | 1,3800 | 1,3800 | 1.619.300 |
12 abr 2024 | 1,5100 | 1,5100 | 1,3850 | 1,4400 | 1,4400 | 2.107.000 |
11 abr 2024 | 1,5200 | 1,5900 | 1,4900 | 1,4900 | 1,4900 | 2.085.300 |
10 abr 2024 | 1,6000 | 1,6000 | 1,4600 | 1,4800 | 1,4800 | 2.066.400 |
09 abr 2024 | 1,6000 | 1,6700 | 1,5900 | 1,6300 | 1,6300 | 1.904.800 |
08 abr 2024 | 1,6700 | 1,6800 | 1,6000 | 1,6100 | 1,6100 | 1.826.100 |
05 abr 2024 | 1,7100 | 1,7100 | 1,5900 | 1,6400 | 1,6400 | 5.021.700 |
04 abr 2024 | 1,8700 | 1,8700 | 1,7600 | 1,7600 | 1,7600 | 1.788.600 |
03 abr 2024 | 1,8500 | 1,8900 | 1,7400 | 1,8200 | 1,8200 | 2.574.200 |
02 abr 2024 | 1,9500 | 1,9850 | 1,9300 | 1,9400 | 1,9400 | 2.236.300 |
01 abr 2024 | 1,9200 | 1,9700 | 1,8800 | 1,9400 | 1,9400 | 6.204.600 |
28 mar 2024 | 1,8500 | 1,9400 | 1,8400 | 1,9200 | 1,9200 | 1.469.100 |
27 mar 2024 | 1,7500 | 1,8450 | 1,7500 | 1,8200 | 1,8200 | 1.202.300 |
26 mar 2024 | 1,7400 | 1,7800 | 1,7100 | 1,7400 | 1,7400 | 1.930.900 |
25 mar 2024 | 1,7700 | 1,7700 | 1,7000 | 1,7400 | 1,7400 | 1.428.400 |
22 mar 2024 | 1,8100 | 1,8100 | 1,7300 | 1,7400 | 1,7400 | 826.400 |
21 mar 2024 | 1,8600 | 1,8900 | 1,7900 | 1,8000 | 1,8000 | 881.700 |
20 mar 2024 | 1,7800 | 1,9000 | 1,7550 | 1,8600 | 1,8600 | 1.262.100 |
19 mar 2024 | 1,7500 | 1,8500 | 1,6900 | 1,7900 | 1,7900 | 1.904.200 |
18 mar 2024 | 1,8500 | 1,8500 | 1,6900 | 1,7050 | 1,7050 | 1.946.900 |
15 mar 2024 | 1,7200 | 1,9300 | 1,6900 | 1,8800 | 1,8800 | 8.343.400 |
14 mar 2024 | 1,9400 | 1,9500 | 1,6900 | 1,7000 | 1,7000 | 2.412.100 |
13 mar 2024 | 1,8400 | 1,9950 | 1,8400 | 1,9400 | 1,9400 | 1.492.000 |
12 mar 2024 | 1,8900 | 1,8900 | 1,7900 | 1,8400 | 1,8400 | 2.122.100 |
11 mar 2024 | 1,8900 | 1,9700 | 1,8600 | 1,8700 | 1,8700 | 2.940.600 |
08 mar 2024 | 1,8700 | 1,9400 | 1,8500 | 1,9200 | 1,9200 | 1.898.400 |
07 mar 2024 | 1,7800 | 1,9200 | 1,7700 | 1,8500 | 1,8500 | 1.709.500 |
06 mar 2024 | 1,8600 | 1,8900 | 1,7600 | 1,7600 | 1,7600 | 1.074.100 |
05 mar 2024 | 1,8300 | 1,8900 | 1,8000 | 1,8700 | 1,8700 | 1.631.700 |
04 mar 2024 | 1,8000 | 1,8400 | 1,7100 | 1,8300 | 1,8300 | 1.950.800 |
01 mar 2024 | 1,8000 | 1,8800 | 1,7350 | 1,8200 | 1,8200 | 2.370.400 |
29 feb 2024 | 1,8000 | 1,9400 | 1,7500 | 1,8600 | 1,8600 | 5.202.500 |
28 feb 2024 | 2,0100 | 2,0590 | 1,9200 | 1,9300 | 1,9300 | 2.713.900 |
27 feb 2024 | 1,9300 | 2,0500 | 1,9200 | 2,0200 | 2,0200 | 2.467.000 |
26 feb 2024 | 1,9600 | 1,9900 | 1,8700 | 1,9300 | 1,9300 | 3.421.200 |
23 feb 2024 | 2,0000 | 2,0100 | 1,9400 | 1,9600 | 1,9600 | 1.828.400 |
22 feb 2024 | 2,0900 | 2,1000 | 1,9100 | 1,9700 | 1,9700 | 2.990.200 |
21 feb 2024 | 2,1500 | 2,1600 | 2,0300 | 2,0700 | 2,0700 | 1.429.700 |
20 feb 2024 | 2,1200 | 2,1900 | 2,1000 | 2,1300 | 2,1300 | 1.299.200 |
16 feb 2024 | 2,1400 | 2,1900 | 2,1100 | 2,1400 | 2,1400 | 736.900 |
15 feb 2024 | 2,1900 | 2,3000 | 2,1700 | 2,1700 | 2,1700 | 2.224.200 |
14 feb 2024 | 2,1700 | 2,2000 | 2,0700 | 2,1400 | 2,1400 | 1.403.100 |
13 feb 2024 | 2,0800 | 2,1600 | 2,0500 | 2,1100 | 2,1100 | 1.623.600 |
12 feb 2024 | 2,1000 | 2,2250 | 2,0900 | 2,1700 | 2,1700 | 2.153.800 |
09 feb 2024 | 2,2700 | 2,2700 | 2,0650 | 2,1000 | 2,1000 | 2.489.600 |
08 feb 2024 | 2,2900 | 2,3300 | 2,1700 | 2,2700 | 2,2700 | 3.058.800 |
07 feb 2024 | 2,4500 | 2,4500 | 2,2600 | 2,3000 | 2,3000 | 2.518.000 |
06 feb 2024 | 2,3100 | 2,4700 | 2,2600 | 2,4400 | 2,4400 | 1.253.500 |
05 feb 2024 | 2,3700 | 2,3700 | 2,2800 | 2,3200 | 2,3200 | 1.107.800 |
02 feb 2024 | 2,3100 | 2,3850 | 2,2350 | 2,3600 | 2,3600 | 1.329.800 |
01 feb 2024 | 2,2800 | 2,3600 | 2,2200 | 2,3500 | 2,3500 | 1.370.200 |
31 ene 2024 | 2,3800 | 2,3900 | 2,2400 | 2,2500 | 2,2500 | 1.179.200 |
30 ene 2024 | 2,4400 | 2,4800 | 2,3700 | 2,4100 | 2,4100 | 876.200 |
29 ene 2024 | 2,4100 | 2,4600 | 2,3400 | 2,4500 | 2,4500 | 820.500 |
26 ene 2024 | 2,4500 | 2,5100 | 2,4100 | 2,4200 | 2,4200 | 1.236.800 |
25 ene 2024 | 2,4600 | 2,5500 | 2,4000 | 2,4300 | 2,4300 | 2.325.200 |
24 ene 2024 | 2,4600 | 2,5000 | 2,3800 | 2,4100 | 2,4100 | 1.454.900 |
23 ene 2024 | 2,3500 | 2,4000 | 2,2800 | 2,3700 | 2,3700 | 1.905.600 |
22 ene 2024 | 2,2100 | 2,3100 | 2,1600 | 2,3100 | 2,3100 | 1.442.000 |
19 ene 2024 | 2,1200 | 2,2300 | 2,0710 | 2,2000 | 2,2000 | 1.193.200 |
18 ene 2024 | 2,1600 | 2,1900 | 2,0700 | 2,1200 | 2,1200 | 1.670.900 |
17 ene 2024 | 2,1500 | 2,1500 | 2,0750 | 2,1400 | 2,1400 | 2.047.900 |
16 ene 2024 | 2,2600 | 2,2700 | 2,1600 | 2,1800 | 2,1800 | 992.100 |
12 ene 2024 | 2,3300 | 2,4050 | 2,2550 | 2,2700 | 2,2700 | 996.100 |
11 ene 2024 | 2,3600 | 2,3800 | 2,2300 | 2,3200 | 2,3200 | 1.068.200 |
10 ene 2024 | 2,2900 | 2,3500 | 2,2300 | 2,3300 | 2,3300 | 2.005.900 |
09 ene 2024 | 2,2300 | 2,3100 | 2,1800 | 2,3000 | 2,3000 | 1.349.800 |
08 ene 2024 | 2,1000 | 2,2800 | 2,1000 | 2,2700 | 2,2700 | 1.531.600 |
05 ene 2024 | 2,0500 | 2,1800 | 2,0050 | 2,1200 | 2,1200 | 3.031.300 |
04 ene 2024 | 2,1200 | 2,1850 | 2,0400 | 2,0800 | 2,0800 | 2.832.900 |
03 ene 2024 | 2,4300 | 2,4350 | 2,0800 | 2,1500 | 2,1500 | 4.781.300 |
02 ene 2024 | 2,5100 | 2,5800 | 2,4350 | 2,5000 | 2,5000 | 1.504.500 |
29 dic 2023 | 2,6200 | 2,6450 | 2,5200 | 2,5400 | 2,5400 | 1.655.100 |
28 dic 2023 | 2,4100 | 2,9800 | 2,4000 | 2,6200 | 2,6200 | 5.401.900 |
27 dic 2023 | 2,4800 | 2,4800 | 2,3800 | 2,4000 | 2,4000 | 1.238.900 |
26 dic 2023 | 2,4600 | 2,4900 | 2,4100 | 2,4600 | 2,4600 | 695.500 |
22 dic 2023 | 2,4200 | 2,5200 | 2,3700 | 2,4300 | 2,4300 | 1.214.600 |
21 dic 2023 | 2,3700 | 2,4300 | 2,3400 | 2,4200 | 2,4200 | 811.800 |
20 dic 2023 | 2,4500 | 2,4600 | 2,3600 | 2,3700 | 2,3700 | 1.331.300 |
19 dic 2023 | 2,4000 | 2,4900 | 2,3850 | 2,4500 | 2,4500 | 880.200 |
18 dic 2023 | 2,4400 | 2,4700 | 2,3250 | 2,4000 | 2,4000 | 1.340.100 |
15 dic 2023 | 2,6000 | 2,6200 | 2,3200 | 2,3800 | 2,3800 | 3.935.900 |
14 dic 2023 | 2,5100 | 2,7700 | 2,5050 | 2,5900 | 2,5900 | 3.475.000 |
13 dic 2023 | 2,4200 | 2,4800 | 2,2800 | 2,4800 | 2,4800 | 2.735.800 |
12 dic 2023 | 2,5200 | 2,5200 | 2,3600 | 2,3900 | 2,3900 | 3.227.300 |
11 dic 2023 | 2,5000 | 2,5600 | 2,4250 | 2,5300 | 2,5300 | 1.585.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |