Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2,2400 | 2,2900 | 2,1200 | 2,1700 | 2,1700 | 145.400 |
09 may 2024 | 2,2600 | 2,3200 | 2,2300 | 2,2700 | 2,2700 | 68.000 |
08 may 2024 | 2,1600 | 2,2700 | 2,1500 | 2,2600 | 2,2600 | 108.300 |
07 may 2024 | 2,1900 | 2,2300 | 2,1300 | 2,1500 | 2,1500 | 69.800 |
06 may 2024 | 2,2300 | 2,2500 | 2,1600 | 2,2000 | 2,2000 | 78.300 |
03 may 2024 | 2,2200 | 2,2200 | 2,0900 | 2,1700 | 2,1700 | 21.800 |
02 may 2024 | 2,1100 | 2,1500 | 2,1000 | 2,1200 | 2,1200 | 51.300 |
01 may 2024 | 2,1400 | 2,1600 | 2,0900 | 2,1300 | 2,1300 | 48.000 |
30 abr 2024 | 2,0100 | 2,1500 | 2,0100 | 2,1500 | 2,1500 | 120.500 |
29 abr 2024 | 2,0600 | 2,0700 | 2,0200 | 2,0500 | 2,0500 | 50.000 |
26 abr 2024 | 2,0600 | 2,0800 | 1,9800 | 2,0400 | 2,0400 | 80.900 |
25 abr 2024 | 2,0000 | 2,0600 | 1,9800 | 2,0400 | 2,0400 | 30.600 |
24 abr 2024 | 2,0700 | 2,1000 | 1,9900 | 2,0100 | 2,0100 | 36.800 |
23 abr 2024 | 1,9500 | 2,0600 | 1,9500 | 2,0500 | 2,0500 | 52.900 |
22 abr 2024 | 1,9900 | 2,0000 | 1,9200 | 1,9500 | 1,9500 | 63.000 |
19 abr 2024 | 2,0100 | 2,0300 | 1,9400 | 1,9800 | 1,9800 | 64.100 |
18 abr 2024 | 2,1000 | 2,1000 | 1,9000 | 1,9900 | 1,9900 | 116.100 |
17 abr 2024 | 2,1900 | 2,1900 | 2,0800 | 2,1100 | 2,1100 | 57.800 |
16 abr 2024 | 2,1400 | 2,1900 | 2,1000 | 2,1600 | 2,1600 | 93.700 |
15 abr 2024 | 2,3000 | 2,3500 | 2,1300 | 2,1600 | 2,1600 | 236.800 |
12 abr 2024 | 2,2500 | 2,2800 | 2,1700 | 2,2100 | 2,2100 | 71.500 |
11 abr 2024 | 2,1800 | 2,2800 | 2,1800 | 2,2600 | 2,2600 | 112.000 |
10 abr 2024 | 2,1800 | 2,2300 | 2,1600 | 2,2300 | 2,2300 | 117.300 |
09 abr 2024 | 2,2100 | 2,2100 | 2,1500 | 2,1900 | 2,1900 | 60.000 |
08 abr 2024 | 2,1500 | 2,2200 | 2,1500 | 2,1700 | 2,1700 | 141.500 |
05 abr 2024 | 2,2000 | 2,2300 | 2,0200 | 2,1500 | 2,1500 | 114.500 |
04 abr 2024 | 2,0700 | 2,2100 | 2,0400 | 2,2100 | 2,2100 | 245.700 |
03 abr 2024 | 1,9500 | 2,1000 | 1,9100 | 2,0000 | 2,0000 | 238.300 |
02 abr 2024 | 1,8800 | 1,9500 | 1,8700 | 1,9500 | 1,9500 | 108.300 |
01 abr 2024 | 1,8900 | 1,9200 | 1,8500 | 1,8900 | 1,8900 | 70.300 |
28 mar 2024 | 1,9200 | 1,9300 | 1,8700 | 1,8900 | 1,8900 | 48.200 |
27 mar 2024 | 1,9000 | 1,9200 | 1,8600 | 1,9000 | 1,9000 | 75.000 |
26 mar 2024 | 1,9800 | 1,9800 | 1,8600 | 1,8800 | 1,8800 | 57.800 |
25 mar 2024 | 1,9000 | 1,9100 | 1,8500 | 1,8800 | 1,8800 | 77.400 |
22 mar 2024 | 1,9100 | 1,9300 | 1,8500 | 1,8700 | 1,8700 | 69.800 |
21 mar 2024 | 1,8700 | 1,9500 | 1,8700 | 1,9100 | 1,9100 | 69.300 |
20 mar 2024 | 1,8600 | 1,9000 | 1,8400 | 1,8900 | 1,8900 | 76.700 |
19 mar 2024 | 1,8500 | 1,8900 | 1,8300 | 1,8300 | 1,8300 | 131.600 |
18 mar 2024 | 1,9300 | 1,9600 | 1,8500 | 1,8500 | 1,8500 | 39.100 |
15 mar 2024 | 1,8800 | 1,9100 | 1,8800 | 1,8800 | 1,8800 | 23.500 |
14 mar 2024 | 1,9600 | 1,9600 | 1,9000 | 1,9100 | 1,9100 | 100.400 |
13 mar 2024 | 1,9300 | 1,9800 | 1,9300 | 1,9600 | 1,9600 | 121.800 |
12 mar 2024 | 1,8800 | 1,9700 | 1,8500 | 1,9300 | 1,9300 | 176.000 |
11 mar 2024 | 1,9000 | 1,9400 | 1,8000 | 1,9000 | 1,9000 | 141.300 |
08 mar 2024 | 1,8800 | 1,9400 | 1,8700 | 1,9000 | 1,9000 | 124.400 |
07 mar 2024 | 1,8500 | 1,8900 | 1,7700 | 1,8600 | 1,8600 | 177.900 |
06 mar 2024 | 1,7700 | 1,7800 | 1,7500 | 1,7600 | 1,7600 | 47.400 |
05 mar 2024 | 1,8100 | 1,8200 | 1,7400 | 1,7900 | 1,7900 | 71.500 |
04 mar 2024 | 1,8600 | 1,8600 | 1,7500 | 1,7900 | 1,7900 | 94.200 |
01 mar 2024 | 1,8600 | 1,8900 | 1,8500 | 1,8600 | 1,8600 | 44.700 |
29 feb 2024 | 1,8500 | 1,9300 | 1,8500 | 1,8700 | 1,8700 | 39.600 |
28 feb 2024 | 1,8800 | 1,9100 | 1,8600 | 1,8800 | 1,8800 | 30.400 |
27 feb 2024 | 1,9000 | 1,9000 | 1,8700 | 1,9000 | 1,9000 | 18.200 |
26 feb 2024 | 1,8800 | 1,9500 | 1,8600 | 1,9000 | 1,9000 | 50.400 |
23 feb 2024 | 1,9000 | 1,9200 | 1,8300 | 1,8800 | 1,8800 | 36.200 |
22 feb 2024 | 1,8900 | 1,9200 | 1,8600 | 1,8800 | 1,8800 | 46.700 |
21 feb 2024 | 1,8900 | 1,9700 | 1,8500 | 1,8900 | 1,8900 | 34.000 |
20 feb 2024 | 1,9300 | 1,9400 | 1,8200 | 1,8800 | 1,8800 | 39.900 |
16 feb 2024 | 1,9800 | 2,0000 | 1,9100 | 1,9400 | 1,9400 | 21.900 |
15 feb 2024 | 1,8900 | 2,0000 | 1,8900 | 1,9600 | 1,9600 | 97.300 |
14 feb 2024 | 1,8400 | 1,9300 | 1,7900 | 1,9200 | 1,9200 | 41.900 |
13 feb 2024 | 1,8300 | 1,8500 | 1,7700 | 1,8400 | 1,8400 | 50.700 |
12 feb 2024 | 1,7800 | 1,8900 | 1,7800 | 1,8700 | 1,8700 | 35.600 |
09 feb 2024 | 1,7700 | 1,7800 | 1,7100 | 1,7800 | 1,7800 | 36.500 |
08 feb 2024 | 1,7400 | 1,7900 | 1,7000 | 1,7400 | 1,7400 | 76.500 |
07 feb 2024 | 1,7900 | 1,8000 | 1,7300 | 1,7700 | 1,7700 | 64.800 |
06 feb 2024 | 1,8400 | 1,8400 | 1,7600 | 1,8100 | 1,8100 | 61.800 |
05 feb 2024 | 1,8700 | 1,8700 | 1,7700 | 1,7800 | 1,7800 | 82.000 |
02 feb 2024 | 1,8600 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 84.300 |
01 feb 2024 | 1,9200 | 1,9500 | 1,7500 | 1,8600 | 1,8600 | 119.800 |
31 ene 2024 | 1,9000 | 1,9500 | 1,8700 | 1,8800 | 1,8800 | 84.500 |
30 ene 2024 | 2,0100 | 2,0100 | 1,8500 | 1,9200 | 1,9200 | 125.100 |
29 ene 2024 | 2,0200 | 2,0500 | 1,9500 | 2,0100 | 2,0100 | 67.800 |
26 ene 2024 | 1,9200 | 2,0900 | 1,9200 | 1,9600 | 1,9600 | 59.200 |
25 ene 2024 | 1,9800 | 2,0100 | 1,9200 | 1,9300 | 1,9300 | 103.900 |
24 ene 2024 | 2,0000 | 2,0100 | 1,9300 | 1,9900 | 1,9900 | 77.700 |
23 ene 2024 | 2,0000 | 2,0100 | 1,9000 | 1,9600 | 1,9600 | 68.700 |
22 ene 2024 | 2,0400 | 2,0500 | 1,9600 | 1,9700 | 1,9700 | 130.400 |
19 ene 2024 | 1,9800 | 2,0800 | 1,9800 | 2,0400 | 2,0400 | 55.500 |
18 ene 2024 | 2,0700 | 2,0900 | 2,0000 | 2,0300 | 2,0300 | 114.500 |
17 ene 2024 | 2,1800 | 2,1800 | 1,9600 | 2,0900 | 2,0900 | 267.700 |
16 ene 2024 | 2,2500 | 2,2700 | 2,1500 | 2,1600 | 2,1600 | 73.400 |
12 ene 2024 | 2,1600 | 2,2200 | 2,1300 | 2,2100 | 2,2100 | 62.200 |
11 ene 2024 | 2,3500 | 2,3500 | 2,1000 | 2,1400 | 2,1400 | 180.200 |
10 ene 2024 | 2,2500 | 2,2900 | 2,1900 | 2,2500 | 2,2500 | 47.400 |
09 ene 2024 | 2,2700 | 2,2700 | 2,1900 | 2,2400 | 2,2400 | 67.800 |
08 ene 2024 | 2,3700 | 2,3700 | 2,2300 | 2,2500 | 2,2500 | 82.600 |
05 ene 2024 | 2,3300 | 2,3800 | 2,2500 | 2,3500 | 2,3500 | 84.800 |
04 ene 2024 | 2,3000 | 2,3800 | 2,2500 | 2,3300 | 2,3300 | 189.200 |
03 ene 2024 | 2,2300 | 2,3000 | 2,1900 | 2,2500 | 2,2500 | 119.000 |
02 ene 2024 | 2,3000 | 2,3400 | 2,1800 | 2,2300 | 2,2300 | 129.800 |
29 dic 2023 | 2,3100 | 2,3100 | 2,2100 | 2,2700 | 2,2700 | 103.000 |
28 dic 2023 | 2,3800 | 2,4000 | 2,2200 | 2,2800 | 2,2800 | 105.700 |
27 dic 2023 | 2,2700 | 2,3600 | 2,1900 | 2,3400 | 2,3400 | 156.000 |
26 dic 2023 | 2,3000 | 2,3200 | 2,1400 | 2,2000 | 2,2000 | 133.900 |
22 dic 2023 | 2,2500 | 2,3800 | 2,2500 | 2,3000 | 2,3000 | 233.400 |
21 dic 2023 | 2,1400 | 2,2700 | 2,1400 | 2,2000 | 2,2000 | 211.100 |
20 dic 2023 | 2,0500 | 2,2400 | 2,0500 | 2,1000 | 2,1000 | 210.000 |
19 dic 2023 | 2,0800 | 2,1000 | 2,0400 | 2,0900 | 2,0900 | 143.200 |
18 dic 2023 | 2,0600 | 2,1000 | 2,0100 | 2,0700 | 2,0700 | 142.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |