Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 1,9140 | 1,9140 | 1,8700 | 1,8760 | 1,8760 | 66.239 |
25 jul 2024 | 1,8700 | 1,9200 | 1,8700 | 1,9000 | 1,9000 | 30.371 |
24 jul 2024 | 1,9100 | 1,9240 | 1,8700 | 1,8820 | 1,8820 | 61.383 |
23 jul 2024 | 1,9500 | 1,9500 | 1,9100 | 1,9120 | 1,9120 | 30.334 |
22 jul 2024 | 1,9200 | 1,9760 | 1,8840 | 1,9440 | 1,9440 | 123.014 |
19 jul 2024 | 1,9240 | 1,9280 | 1,8900 | 1,9100 | 1,9100 | 62.878 |
18 jul 2024 | 1,9320 | 1,9320 | 1,8800 | 1,9160 | 1,9160 | 124.857 |
17 jul 2024 | 1,9580 | 1,9900 | 1,9100 | 1,9200 | 1,9200 | 113.088 |
16 jul 2024 | 2,0000 | 2,0000 | 1,8960 | 1,9420 | 1,9420 | 261.288 |
15 jul 2024 | 2,0500 | 2,0500 | 1,8720 | 1,9020 | 1,9020 | 503.342 |
12 jul 2024 | 1,8500 | 2,0200 | 1,8440 | 1,9680 | 1,9680 | 878.212 |
11 jul 2024 | 1,8300 | 1,8300 | 1,8040 | 1,8200 | 1,8200 | 22.023 |
10 jul 2024 | 1,8360 | 1,8360 | 1,8020 | 1,8100 | 1,8100 | 41.329 |
09 jul 2024 | 1,8140 | 1,8340 | 1,8000 | 1,8040 | 1,8040 | 49.212 |
08 jul 2024 | 1,8000 | 1,8260 | 1,7840 | 1,8020 | 1,8020 | 73.242 |
05 jul 2024 | 1,8020 | 1,8300 | 1,7920 | 1,8140 | 1,8140 | 51.419 |
04 jul 2024 | 1,8000 | 1,8200 | 1,7960 | 1,8200 | 1,8200 | 34.279 |
03 jul 2024 | 1,7800 | 1,8020 | 1,7800 | 1,7980 | 1,7980 | 27.386 |
02 jul 2024 | 1,7800 | 1,8000 | 1,7340 | 1,7680 | 1,7680 | 214.597 |
01 jul 2024 | 1,8360 | 1,8360 | 1,7800 | 1,8000 | 1,8000 | 69.959 |
28 jun 2024 | 1,8120 | 1,8500 | 1,8000 | 1,8180 | 1,8180 | 113.284 |
27 jun 2024 | 1,8980 | 1,8980 | 1,8100 | 1,8220 | 1,8220 | 133.984 |
26 jun 2024 | 1,8920 | 1,8920 | 1,8600 | 1,8720 | 1,8720 | 83.377 |
25 jun 2024 | 1,8900 | 1,9020 | 1,8760 | 1,8800 | 1,8800 | 19.300 |
24 jun 2024 | 1,9100 | 1,9240 | 1,8820 | 1,8900 | 1,8900 | 34.455 |
21 jun 2024 | 1,8960 | 1,9460 | 1,8780 | 1,8860 | 1,8860 | 62.453 |
20 jun 2024 | 1,9160 | 1,9200 | 1,8760 | 1,8920 | 1,8920 | 31.704 |
19 jun 2024 | 1,8800 | 1,9300 | 1,8800 | 1,8900 | 1,8900 | 34.713 |
18 jun 2024 | 1,9100 | 1,9100 | 1,8700 | 1,8840 | 1,8840 | 113.574 |
17 jun 2024 | 1,9400 | 1,9400 | 1,9000 | 1,9040 | 1,9040 | 36.190 |
14 jun 2024 | 1,9000 | 1,9480 | 1,9000 | 1,9160 | 1,9160 | 86.733 |
13 jun 2024 | 1,9600 | 1,9600 | 1,9020 | 1,9020 | 1,9020 | 68.023 |
12 jun 2024 | 1,9740 | 1,9760 | 1,9200 | 1,9400 | 1,9400 | 66.776 |
11 jun 2024 | 1,9500 | 1,9700 | 1,9360 | 1,9460 | 1,9460 | 64.634 |
10 jun 2024 | 1,9940 | 1,9940 | 1,9200 | 1,9500 | 1,9500 | 64.494 |
07 jun 2024 | 1,9600 | 1,9880 | 1,9600 | 1,9860 | 1,9860 | 53.667 |
06 jun 2024 | 1,9900 | 1,9900 | 1,9540 | 1,9660 | 1,9660 | 62.722 |
05 jun 2024 | 1,9760 | 1,9900 | 1,9600 | 1,9840 | 1,9840 | 73.306 |
04 jun 2024 | 2,0150 | 2,0150 | 1,9600 | 1,9800 | 1,9800 | 136.916 |
03 jun 2024 | 2,0150 | 2,0300 | 1,9860 | 2,0000 | 2,0000 | 175.057 |
31 may 2024 | 2,0300 | 2,0400 | 1,9800 | 1,9900 | 1,9900 | 239.687 |
30 may 2024 | 1,9300 | 2,0250 | 1,9240 | 2,0200 | 2,0200 | 431.202 |
29 may 2024 | 1,8980 | 1,9600 | 1,8900 | 1,9120 | 1,9120 | 268.895 |
28 may 2024 | 1,9000 | 1,9000 | 1,8680 | 1,8740 | 1,8740 | 166.079 |
27 may 2024 | 1,9200 | 1,9500 | 1,8500 | 1,8900 | 1,8900 | 298.272 |
24 may 2024 | 1,9300 | 1,9600 | 1,9100 | 1,9140 | 1,9140 | 147.217 |
23 may 2024 | 1,9780 | 1,9780 | 1,9300 | 1,9320 | 1,9320 | 77.645 |
22 may 2024 | 2,0100 | 2,0100 | 1,9400 | 1,9620 | 1,9620 | 132.445 |
21 may 2024 | 2,0250 | 2,0250 | 2,0050 | 2,0100 | 2,0100 | 87.621 |
20 may 2024 | 2,0250 | 2,0450 | 2,0200 | 2,0250 | 2,0250 | 49.991 |
17 may 2024 | 2,0350 | 2,0600 | 2,0300 | 2,0300 | 2,0300 | 66.546 |
16 may 2024 | 2,0600 | 2,0750 | 2,0300 | 2,0600 | 2,0600 | 210.694 |
15 may 2024 | 2,0100 | 2,0650 | 2,0100 | 2,0300 | 2,0300 | 400.341 |
14 may 2024 | 1,9760 | 2,0800 | 1,9760 | 2,0300 | 2,0300 | 681.342 |
13 may 2024 | 1,9680 | 1,9740 | 1,9400 | 1,9520 | 1,9520 | 74.346 |
10 may 2024 | 1,9800 | 1,9800 | 1,9400 | 1,9500 | 1,9500 | 37.019 |
09 may 2024 | 1,9780 | 1,9800 | 1,9380 | 1,9660 | 1,9660 | 27.187 |
08 may 2024 | 1,9560 | 1,9700 | 1,9500 | 1,9700 | 1,9700 | 55.349 |
07 may 2024 | 1,9720 | 1,9780 | 1,9400 | 1,9520 | 1,9520 | 56.110 |
06 may 2024 | 1,9360 | 1,9700 | 1,9080 | 1,9700 | 1,9700 | 77.542 |
03 may 2024 | 1,9300 | 1,9300 | 1,9000 | 1,9280 | 1,9280 | 97.103 |
02 may 2024 | 1,9500 | 1,9760 | 1,9020 | 1,9100 | 1,9100 | 125.601 |
30 abr 2024 | 2,0200 | 2,0200 | 1,9600 | 1,9600 | 1,9600 | 109.594 |
29 abr 2024 | 1,9920 | 2,0200 | 1,9720 | 2,0000 | 2,0000 | 70.996 |
26 abr 2024 | 1,9740 | 2,0300 | 1,9740 | 2,0000 | 2,0000 | 90.294 |
25 abr 2024 | 1,9980 | 2,0300 | 1,9800 | 1,9820 | 1,9820 | 36.301 |
24 abr 2024 | 2,0500 | 2,0500 | 1,9560 | 2,0200 | 2,0200 | 114.762 |
23 abr 2024 | 1,9800 | 2,0500 | 1,9700 | 2,0300 | 2,0300 | 243.837 |
22 abr 2024 | 1,9220 | 1,9900 | 1,9220 | 1,9800 | 1,9800 | 124.818 |
19 abr 2024 | 1,9280 | 1,9460 | 1,8700 | 1,8940 | 1,8940 | 138.367 |
18 abr 2024 | 1,9360 | 1,9840 | 1,9100 | 1,9300 | 1,9300 | 202.828 |
17 abr 2024 | 1,7900 | 1,9280 | 1,7840 | 1,9200 | 1,9200 | 364.322 |
16 abr 2024 | 1,8900 | 1,8920 | 1,7680 | 1,7800 | 1,7800 | 448.168 |
15 abr 2024 | 1,9300 | 1,9560 | 1,8840 | 1,8900 | 1,8900 | 211.112 |
12 abr 2024 | 1,9900 | 2,0400 | 1,9620 | 1,9720 | 1,9720 | 93.923 |
11 abr 2024 | 2,0250 | 2,0500 | 1,9600 | 1,9700 | 1,9700 | 66.567 |
10 abr 2024 | 2,0400 | 2,0700 | 2,0000 | 2,0000 | 2,0000 | 134.280 |
09 abr 2024 | 2,0800 | 2,1000 | 2,0100 | 2,0200 | 2,0200 | 137.330 |
08 abr 2024 | 2,1200 | 2,1200 | 2,0400 | 2,0750 | 2,0750 | 167.673 |
05 abr 2024 | 2,0600 | 2,0800 | 2,0150 | 2,0700 | 2,0700 | 182.733 |
04 abr 2024 | 2,1100 | 2,1400 | 1,9440 | 2,0250 | 2,0250 | 979.877 |
03 abr 2024 | 1,9660 | 2,0900 | 1,9500 | 2,0800 | 2,0800 | 1.123.062 |
02 abr 2024 | 1,7700 | 1,9340 | 1,7540 | 1,9180 | 1,9180 | 480.870 |
28 mar 2024 | 1,7300 | 1,7480 | 1,7120 | 1,7180 | 1,7180 | 13.834 |
27 mar 2024 | 1,7320 | 1,7400 | 1,7100 | 1,7100 | 1,7100 | 37.495 |
26 mar 2024 | 1,7220 | 1,7460 | 1,7080 | 1,7100 | 1,7100 | 36.599 |
25 mar 2024 | 1,7400 | 1,7780 | 1,7200 | 1,7280 | 1,7280 | 66.161 |
22 mar 2024 | 1,7680 | 1,7680 | 1,7320 | 1,7600 | 1,7600 | 33.086 |
21 mar 2024 | 1,7320 | 1,7680 | 1,7300 | 1,7620 | 1,7620 | 45.757 |
20 mar 2024 | 1,7480 | 1,7960 | 1,7300 | 1,7420 | 1,7420 | 58.085 |
19 mar 2024 | 1,7520 | 1,7800 | 1,7500 | 1,7500 | 1,7500 | 53.396 |
18 mar 2024 | 1,7520 | 1,7680 | 1,7460 | 1,7680 | 1,7680 | 14.558 |
15 mar 2024 | 1,7500 | 1,7780 | 1,7400 | 1,7480 | 1,7480 | 27.244 |
14 mar 2024 | 1,7960 | 1,8200 | 1,7400 | 1,7520 | 1,7520 | 93.135 |
13 mar 2024 | 1,8620 | 1,8860 | 1,8120 | 1,8220 | 1,8220 | 140.620 |
12 mar 2024 | 1,7860 | 1,8900 | 1,7400 | 1,8300 | 1,8300 | 244.865 |
11 mar 2024 | 1,6900 | 1,7800 | 1,6820 | 1,7280 | 1,7280 | 119.047 |
08 mar 2024 | 1,6580 | 1,7520 | 1,6260 | 1,6580 | 1,6580 | 303.862 |
07 mar 2024 | 1,6460 | 1,6580 | 1,5520 | 1,6020 | 1,6020 | 274.460 |
06 mar 2024 | 1,6540 | 1,6660 | 1,6260 | 1,6440 | 1,6440 | 72.074 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |