Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,1800 | 2,3700 | 2,0350 | 2,2000 | 2,2000 | 561.106 |
02 may 2024 | 2,1600 | 2,2300 | 2,1250 | 2,1500 | 2,1500 | 351.300 |
01 may 2024 | 2,0900 | 2,2600 | 2,0900 | 2,1600 | 2,1600 | 518.100 |
30 abr 2024 | 2,2700 | 2,3940 | 2,0300 | 2,0650 | 2,0650 | 630.800 |
29 abr 2024 | 2,1600 | 2,4600 | 2,1600 | 2,3000 | 2,3000 | 778.800 |
26 abr 2024 | 2,6800 | 3,0200 | 2,0600 | 2,1200 | 2,1200 | 1.533.600 |
25 abr 2024 | 2,6200 | 2,7300 | 2,4700 | 2,7100 | 2,7100 | 495.800 |
24 abr 2024 | 2,5100 | 2,7250 | 2,4200 | 2,7100 | 2,7100 | 541.600 |
23 abr 2024 | 2,7200 | 2,8500 | 2,3900 | 2,5300 | 2,5300 | 1.152.600 |
22 abr 2024 | 2,0100 | 2,8190 | 2,0100 | 2,7200 | 2,7200 | 2.804.600 |
19 abr 2024 | 2,3200 | 2,4500 | 1,9700 | 2,0400 | 2,0400 | 783.400 |
18 abr 2024 | 2,7700 | 2,7850 | 1,9500 | 2,4000 | 2,4000 | 1.505.600 |
17 abr 2024 | 2,7900 | 3,3700 | 2,7500 | 2,8400 | 2,8400 | 3.434.700 |
16 abr 2024 | 2,1000 | 2,7900 | 2,0270 | 2,7200 | 2,7200 | 1.808.600 |
15 abr 2024 | 1,7400 | 2,4300 | 1,6900 | 2,0900 | 2,0900 | 3.655.000 |
12 abr 2024 | 1,6800 | 1,7700 | 1,6000 | 1,7500 | 1,7500 | 708.900 |
11 abr 2024 | 1,4700 | 1,6500 | 1,4500 | 1,6400 | 1,6400 | 2.883.800 |
10 abr 2024 | 1,4300 | 1,5200 | 1,4300 | 1,4500 | 1,4500 | 218.400 |
09 abr 2024 | 1,4800 | 1,5300 | 1,4400 | 1,4900 | 1,4900 | 177.100 |
08 abr 2024 | 1,5000 | 1,5500 | 1,4200 | 1,4700 | 1,4700 | 162.600 |
05 abr 2024 | 1,4200 | 1,5000 | 1,4080 | 1,4900 | 1,4900 | 167.800 |
04 abr 2024 | 1,5000 | 1,5550 | 1,4300 | 1,4400 | 1,4400 | 199.300 |
03 abr 2024 | 1,5000 | 1,5400 | 1,4150 | 1,4900 | 1,4900 | 96.500 |
02 abr 2024 | 1,5800 | 1,6400 | 1,4400 | 1,4750 | 1,4750 | 292.300 |
01 abr 2024 | 1,6700 | 1,6990 | 1,5800 | 1,6000 | 1,6000 | 283.800 |
28 mar 2024 | 1,5700 | 1,6500 | 1,5400 | 1,6400 | 1,6400 | 466.500 |
27 mar 2024 | 1,6100 | 1,6100 | 1,4900 | 1,5700 | 1,5700 | 536.800 |
26 mar 2024 | 1,4500 | 1,6200 | 1,4500 | 1,5900 | 1,5900 | 842.700 |
25 mar 2024 | 1,4300 | 1,4950 | 1,4200 | 1,4400 | 1,4400 | 255.400 |
22 mar 2024 | 1,3900 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 234.700 |
21 mar 2024 | 1,4700 | 1,5600 | 1,3600 | 1,3700 | 1,3700 | 248.300 |
20 mar 2024 | 1,3700 | 1,4830 | 1,3700 | 1,4600 | 1,4600 | 195.300 |
19 mar 2024 | 1,3700 | 1,4300 | 1,3500 | 1,3700 | 1,3700 | 374.300 |
18 mar 2024 | 1,4100 | 1,4300 | 1,3550 | 1,3700 | 1,3700 | 486.700 |
15 mar 2024 | 1,3800 | 1,5000 | 1,3600 | 1,4100 | 1,4100 | 609.700 |
14 mar 2024 | 1,4700 | 1,5100 | 1,3400 | 1,3600 | 1,3600 | 838.800 |
13 mar 2024 | 1,5000 | 1,5650 | 1,4700 | 1,4900 | 1,4900 | 1.010.000 |
12 mar 2024 | 1,6100 | 1,6200 | 1,4850 | 1,5000 | 1,5000 | 449.700 |
11 mar 2024 | 1,6500 | 1,6750 | 1,5600 | 1,6250 | 1,6250 | 386.100 |
08 mar 2024 | 1,6800 | 1,8100 | 1,4900 | 1,6650 | 1,6650 | 996.000 |
07 mar 2024 | 1,7100 | 1,8000 | 1,6500 | 1,6600 | 1,6600 | 353.900 |
06 mar 2024 | 1,7900 | 1,8050 | 1,6400 | 1,6900 | 1,6900 | 1.113.200 |
05 mar 2024 | 1,6600 | 1,8000 | 1,6400 | 1,7650 | 1,7650 | 576.800 |
04 mar 2024 | 1,5900 | 1,6600 | 1,4300 | 1,6600 | 1,6600 | 1.103.100 |
01 mar 2024 | 1,6700 | 1,6700 | 1,5700 | 1,6100 | 1,6100 | 298.900 |
29 feb 2024 | 1,6000 | 1,6800 | 1,5400 | 1,6300 | 1,6300 | 585.200 |
28 feb 2024 | 1,6000 | 1,6100 | 1,5000 | 1,5700 | 1,5700 | 545.600 |
27 feb 2024 | 1,5400 | 1,6250 | 1,5100 | 1,5900 | 1,5900 | 325.400 |
26 feb 2024 | 1,5000 | 1,6800 | 1,4900 | 1,5400 | 1,5400 | 544.100 |
23 feb 2024 | 1,5300 | 1,5500 | 1,5000 | 1,5100 | 1,5100 | 310.200 |
22 feb 2024 | 1,5200 | 1,5500 | 1,4000 | 1,5000 | 1,5000 | 1.002.900 |
21 feb 2024 | 1,5000 | 1,6100 | 1,5000 | 1,5200 | 1,5200 | 300.500 |
20 feb 2024 | 1,5800 | 1,6500 | 1,4850 | 1,5000 | 1,5000 | 519.800 |
16 feb 2024 | 1,3100 | 1,7200 | 1,3000 | 1,5700 | 1,5700 | 1.796.100 |
15 feb 2024 | 1,2200 | 1,3000 | 1,2200 | 1,2800 | 1,2800 | 455.600 |
14 feb 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2150 | 1,2150 | 286.200 |
13 feb 2024 | 1,2800 | 1,3050 | 1,1800 | 1,2000 | 1,2000 | 541.700 |
12 feb 2024 | 1,2400 | 1,3500 | 1,2400 | 1,3200 | 1,3200 | 517.300 |
09 feb 2024 | 1,2600 | 1,3500 | 1,2100 | 1,2200 | 1,2200 | 433.100 |
08 feb 2024 | 1,2500 | 1,2800 | 1,2200 | 1,2600 | 1,2600 | 185.800 |
07 feb 2024 | 1,2800 | 1,3000 | 1,2400 | 1,2400 | 1,2400 | 277.500 |
06 feb 2024 | 1,2500 | 1,2900 | 1,2000 | 1,2700 | 1,2700 | 348.400 |
05 feb 2024 | 1,2700 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 405.800 |
02 feb 2024 | 1,2700 | 1,3000 | 1,2000 | 1,2700 | 1,2700 | 696.200 |
01 feb 2024 | 1,3400 | 1,3400 | 1,2500 | 1,2900 | 1,2900 | 404.900 |
31 ene 2024 | 1,4200 | 1,4500 | 1,3000 | 1,3100 | 1,3100 | 480.300 |
30 ene 2024 | 1,4700 | 1,4700 | 1,3500 | 1,4000 | 1,4000 | 323.300 |
29 ene 2024 | 1,4300 | 1,4800 | 1,4100 | 1,4800 | 1,4800 | 229.600 |
26 ene 2024 | 1,6400 | 1,6600 | 1,4100 | 1,4200 | 1,4200 | 291.300 |
25 ene 2024 | 1,6300 | 1,7200 | 1,5500 | 1,5800 | 1,5800 | 408.300 |
24 ene 2024 | 1,5900 | 1,6850 | 1,5650 | 1,6200 | 1,6200 | 544.600 |
23 ene 2024 | 1,3700 | 1,5700 | 1,3700 | 1,5400 | 1,5400 | 632.300 |
22 ene 2024 | 1,3000 | 1,4050 | 1,2500 | 1,3700 | 1,3700 | 632.000 |
19 ene 2024 | 1,3900 | 1,3900 | 1,2700 | 1,3000 | 1,3000 | 511.500 |
18 ene 2024 | 1,3300 | 1,4300 | 1,2500 | 1,3500 | 1,3500 | 607.700 |
17 ene 2024 | 1,3800 | 1,4300 | 1,3300 | 1,3700 | 1,3700 | 315.400 |
16 ene 2024 | 1,6000 | 1,6350 | 1,3800 | 1,4200 | 1,4200 | 757.000 |
12 ene 2024 | 1,6100 | 1,6900 | 1,5800 | 1,6100 | 1,6100 | 435.800 |
11 ene 2024 | 1,6100 | 1,6900 | 1,5700 | 1,5800 | 1,5800 | 620.100 |
10 ene 2024 | 1,6000 | 1,6600 | 1,5300 | 1,6200 | 1,6200 | 453.800 |
09 ene 2024 | 1,4700 | 1,6450 | 1,4300 | 1,5800 | 1,5800 | 581.000 |
08 ene 2024 | 1,4800 | 1,6700 | 1,4200 | 1,4800 | 1,4800 | 731.100 |
05 ene 2024 | 1,5000 | 1,5200 | 1,3700 | 1,4600 | 1,4600 | 921.100 |
04 ene 2024 | 1,5300 | 1,5700 | 1,4400 | 1,5100 | 1,5100 | 450.900 |
03 ene 2024 | 1,6700 | 1,7190 | 1,4800 | 1,5000 | 1,5000 | 748.500 |
02 ene 2024 | 1,7400 | 1,8100 | 1,6600 | 1,7100 | 1,7100 | 837.100 |
29 dic 2023 | 1,8500 | 1,9100 | 1,6900 | 1,7800 | 1,7800 | 1.146.600 |
28 dic 2023 | 2,2400 | 2,2500 | 1,8000 | 1,8200 | 1,8200 | 1.879.900 |
27 dic 2023 | 2,1200 | 2,2000 | 1,8900 | 2,1200 | 2,1200 | 986.700 |
26 dic 2023 | 2,0400 | 2,2600 | 2,0200 | 2,1200 | 2,1200 | 683.200 |
22 dic 2023 | 1,9500 | 2,1500 | 1,9500 | 2,0300 | 2,0300 | 1.160.600 |
21 dic 2023 | 1,8000 | 1,9900 | 1,8000 | 1,9400 | 1,9400 | 434.300 |
20 dic 2023 | 1,8200 | 1,9350 | 1,7600 | 1,7900 | 1,7900 | 461.600 |
19 dic 2023 | 1,7500 | 1,9000 | 1,7300 | 1,8200 | 1,8200 | 551.900 |
18 dic 2023 | 1,7800 | 1,8700 | 1,6700 | 1,7500 | 1,7500 | 433.600 |
15 dic 2023 | 1,9400 | 2,0700 | 1,7800 | 1,7800 | 1,7800 | 965.300 |
14 dic 2023 | 1,8500 | 2,0800 | 1,8000 | 1,9200 | 1,9200 | 784.000 |
13 dic 2023 | 1,6100 | 1,8000 | 1,5900 | 1,7700 | 1,7700 | 642.900 |
12 dic 2023 | 1,6400 | 1,6500 | 1,5200 | 1,6150 | 1,6150 | 289.500 |
11 dic 2023 | 1,8200 | 1,8900 | 1,6000 | 1,6050 | 1,6050 | 564.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |