Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 1,1100 | 1,1100 | 1,0800 | 1,0850 | 1,0850 | 71.395 |
22 may 2024 | 1,1000 | 1,1100 | 1,0800 | 1,1000 | 1,1000 | 140.200 |
21 may 2024 | 1,1200 | 1,1300 | 1,0900 | 1,1100 | 1,1100 | 171.900 |
20 may 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 275.800 |
17 may 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1100 | 1,1100 | 286.900 |
16 may 2024 | 1,1400 | 1,1800 | 1,1300 | 1,1300 | 1,1300 | 267.400 |
15 may 2024 | 1,2100 | 1,2300 | 1,1400 | 1,1600 | 1,1600 | 339.700 |
14 may 2024 | 1,1700 | 1,2000 | 1,1600 | 1,1800 | 1,1800 | 208.600 |
13 may 2024 | 1,1700 | 1,2100 | 1,1500 | 1,1700 | 1,1700 | 159.700 |
10 may 2024 | 1,2400 | 1,2500 | 1,1300 | 1,1700 | 1,1700 | 328.000 |
09 may 2024 | 1,1800 | 1,2800 | 1,1600 | 1,2400 | 1,2400 | 717.100 |
08 may 2024 | 1,1700 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 92.100 |
07 may 2024 | 1,2000 | 1,2000 | 1,1400 | 1,1900 | 1,1900 | 135.500 |
06 may 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1800 | 1,1800 | 102.800 |
03 may 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 98.200 |
02 may 2024 | 1,1500 | 1,1700 | 1,1300 | 1,1700 | 1,1700 | 158.100 |
01 may 2024 | 1,0800 | 1,1500 | 1,0800 | 1,1200 | 1,1200 | 227.300 |
30 abr 2024 | 1,0900 | 1,1100 | 1,0800 | 1,1100 | 1,1100 | 94.500 |
29 abr 2024 | 1,0900 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 123.400 |
26 abr 2024 | 1,0900 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 219.200 |
25 abr 2024 | 1,0300 | 1,1200 | 1,0300 | 1,0800 | 1,0800 | 302.900 |
24 abr 2024 | 1,0500 | 1,0700 | 1,0300 | 1,0600 | 1,0600 | 61.900 |
23 abr 2024 | 1,0400 | 1,0700 | 1,0400 | 1,0600 | 1,0600 | 60.900 |
22 abr 2024 | 1,0500 | 1,0800 | 1,0300 | 1,0400 | 1,0400 | 110.300 |
19 abr 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 113.200 |
18 abr 2024 | 1,0300 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 160.200 |
17 abr 2024 | 1,0800 | 1,0800 | 1,0200 | 1,0400 | 1,0400 | 178.100 |
16 abr 2024 | 1,0600 | 1,0800 | 1,0100 | 1,0800 | 1,0800 | 260.200 |
15 abr 2024 | 1,1600 | 1,1600 | 1,0300 | 1,0600 | 1,0600 | 331.400 |
12 abr 2024 | 1,1500 | 1,1500 | 1,0900 | 1,1400 | 1,1400 | 226.400 |
11 abr 2024 | 1,1200 | 1,1600 | 1,0800 | 1,1500 | 1,1500 | 260.000 |
10 abr 2024 | 1,0800 | 1,1600 | 1,0600 | 1,1300 | 1,1300 | 426.000 |
09 abr 2024 | 1,1800 | 1,2000 | 1,1300 | 1,1600 | 1,1600 | 142.200 |
08 abr 2024 | 1,1900 | 1,2000 | 1,0900 | 1,1600 | 1,1600 | 259.400 |
05 abr 2024 | 1,2100 | 1,2500 | 1,1500 | 1,1500 | 1,1500 | 832.500 |
04 abr 2024 | 1,1300 | 1,2900 | 1,1200 | 1,1500 | 1,1500 | 851.100 |
03 abr 2024 | 1,0700 | 1,1000 | 1,0300 | 1,1000 | 1,1000 | 235.600 |
02 abr 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0700 | 1,0700 | 124.000 |
01 abr 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0600 | 1,0600 | 134.000 |
28 mar 2024 | 1,0400 | 1,0600 | 1,0100 | 1,0600 | 1,0600 | 294.200 |
27 mar 2024 | 1,0300 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 132.100 |
26 mar 2024 | 1,0300 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 105.500 |
25 mar 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 182.800 |
22 mar 2024 | 1,0100 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 125.300 |
21 mar 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 106.900 |
20 mar 2024 | 1,0100 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 90.700 |
19 mar 2024 | 1,0200 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 133.000 |
18 mar 2024 | 0,9800 | 1,0500 | 0,9700 | 1,0400 | 1,0400 | 327.300 |
15 mar 2024 | 1,0000 | 1,0200 | 0,9700 | 0,9900 | 0,9900 | 398.600 |
14 mar 2024 | 1,0300 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 229.600 |
13 mar 2024 | 1,0400 | 1,0600 | 1,0200 | 1,0400 | 1,0400 | 165.100 |
12 mar 2024 | 1,0700 | 1,0700 | 1,0200 | 1,0600 | 1,0600 | 148.600 |
11 mar 2024 | 1,0600 | 1,0800 | 1,0100 | 1,0600 | 1,0600 | 186.900 |
08 mar 2024 | 1,0700 | 1,1200 | 1,0100 | 1,0500 | 1,0500 | 425.000 |
07 mar 2024 | 1,0200 | 1,0800 | 1,0000 | 1,0400 | 1,0400 | 418.400 |
06 mar 2024 | 1,0200 | 1,0400 | 0,9900 | 1,0400 | 1,0400 | 259.100 |
05 mar 2024 | 0,9800 | 1,0400 | 0,9600 | 1,0300 | 1,0300 | 427.700 |
04 mar 2024 | 1,1600 | 1,1600 | 0,8900 | 0,9200 | 0,9200 | 1.752.400 |
01 mar 2024 | 1,1800 | 1,1800 | 1,0700 | 1,1200 | 1,1200 | 409.800 |
29 feb 2024 | 1,0800 | 1,1700 | 1,0300 | 1,1400 | 1,1400 | 1.498.200 |
28 feb 2024 | 1,0600 | 1,0600 | 0,9900 | 1,0200 | 1,0200 | 381.700 |
27 feb 2024 | 1,0000 | 1,0600 | 0,9900 | 1,0400 | 1,0400 | 375.200 |
26 feb 2024 | 0,9900 | 1,0200 | 0,9700 | 0,9900 | 0,9900 | 391.600 |
23 feb 2024 | 1,0100 | 1,0300 | 0,9900 | 0,9900 | 0,9900 | 559.400 |
22 feb 2024 | 1,0100 | 1,0500 | 1,0000 | 1,0300 | 1,0300 | 386.000 |
21 feb 2024 | 1,1100 | 1,1200 | 1,0100 | 1,0200 | 1,0200 | 934.100 |
20 feb 2024 | 1,1600 | 1,1800 | 1,1000 | 1,1300 | 1,1300 | 299.100 |
16 feb 2024 | 1,1700 | 1,1800 | 1,1100 | 1,1600 | 1,1600 | 250.900 |
15 feb 2024 | 1,1600 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 244.500 |
14 feb 2024 | 1,0500 | 1,1500 | 1,0500 | 1,1500 | 1,1500 | 236.800 |
13 feb 2024 | 1,1000 | 1,1300 | 1,0200 | 1,0500 | 1,0500 | 318.900 |
12 feb 2024 | 1,0500 | 1,1100 | 1,0300 | 1,1100 | 1,1100 | 300.600 |
09 feb 2024 | 1,0500 | 1,0900 | 0,9700 | 1,0500 | 1,0500 | 413.600 |
08 feb 2024 | 0,8900 | 1,0400 | 0,8900 | 1,0200 | 1,0200 | 610.800 |
07 feb 2024 | 1,0500 | 1,0600 | 0,8800 | 0,8900 | 0,8900 | 1.568.900 |
06 feb 2024 | 1,1500 | 1,1500 | 1,0300 | 1,0500 | 1,0500 | 1.167.700 |
05 feb 2024 | 1,1500 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 347.900 |
02 feb 2024 | 1,1900 | 1,2000 | 1,1500 | 1,1500 | 1,1500 | 294.200 |
01 feb 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 179.700 |
31 ene 2024 | 1,2000 | 1,2400 | 1,1700 | 1,1900 | 1,1900 | 298.400 |
30 ene 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2200 | 1,2200 | 294.800 |
29 ene 2024 | 1,2300 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | 249.800 |
26 ene 2024 | 1,2500 | 1,2700 | 1,2100 | 1,2200 | 1,2200 | 194.100 |
25 ene 2024 | 1,2300 | 1,3100 | 1,2100 | 1,2500 | 1,2500 | 584.700 |
24 ene 2024 | 1,2300 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 168.500 |
23 ene 2024 | 1,2500 | 1,2600 | 1,2200 | 1,2300 | 1,2300 | 109.200 |
22 ene 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2400 | 1,2400 | 390.600 |
19 ene 2024 | 1,1900 | 1,2100 | 1,1600 | 1,2100 | 1,2100 | 327.000 |
18 ene 2024 | 1,2200 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 277.200 |
17 ene 2024 | 1,1800 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 172.500 |
16 ene 2024 | 1,2500 | 1,2500 | 1,1700 | 1,2200 | 1,2200 | 299.900 |
12 ene 2024 | 1,2500 | 1,2700 | 1,1700 | 1,2200 | 1,2200 | 337.700 |
11 ene 2024 | 1,2400 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 387.300 |
10 ene 2024 | 1,2600 | 1,2900 | 1,2100 | 1,2200 | 1,2200 | 496.400 |
09 ene 2024 | 1,3500 | 1,3600 | 1,2000 | 1,2400 | 1,2400 | 1.138.900 |
08 ene 2024 | 1,2600 | 1,3600 | 1,2400 | 1,3600 | 1,3600 | 353.900 |
05 ene 2024 | 1,3200 | 1,3200 | 1,2500 | 1,2600 | 1,2600 | 369.000 |
04 ene 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3100 | 1,3100 | 316.000 |
03 ene 2024 | 1,3000 | 1,3500 | 1,2600 | 1,3300 | 1,3300 | 320.000 |
02 ene 2024 | 1,3500 | 1,4000 | 1,3000 | 1,3200 | 1,3200 | 289.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |