Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 1,2500 | 1,4100 | 1,2200 | 1,3900 | 1,3900 | 6.194.544 |
29 abr 2024 | 1,2200 | 1,2650 | 1,2000 | 1,2300 | 1,2300 | 3.303.100 |
26 abr 2024 | 1,1800 | 1,2200 | 1,1700 | 1,1800 | 1,1800 | 2.649.800 |
25 abr 2024 | 1,2200 | 1,2200 | 1,1600 | 1,1700 | 1,1700 | 4.240.300 |
24 abr 2024 | 1,2600 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 4.876.300 |
23 abr 2024 | 1,3000 | 1,3200 | 1,2600 | 1,2700 | 1,2700 | 4.065.100 |
22 abr 2024 | 1,3400 | 1,3400 | 1,2600 | 1,3400 | 1,3400 | 4.720.500 |
19 abr 2024 | 1,3300 | 1,4300 | 1,2900 | 1,3500 | 1,3500 | 6.011.200 |
18 abr 2024 | 1,2900 | 1,4450 | 1,2600 | 1,3300 | 1,3300 | 4.371.100 |
17 abr 2024 | 1,2600 | 1,3200 | 1,2600 | 1,3100 | 1,3100 | 1.532.200 |
16 abr 2024 | 1,3100 | 1,3600 | 1,2600 | 1,3050 | 1,3050 | 3.812.100 |
15 abr 2024 | 1,3500 | 1,3600 | 1,2400 | 1,3200 | 1,3200 | 7.809.100 |
12 abr 2024 | 1,4700 | 1,5500 | 1,4500 | 1,4550 | 1,4550 | 2.058.500 |
11 abr 2024 | 1,5800 | 1,6300 | 1,4300 | 1,4600 | 1,4600 | 4.429.200 |
10 abr 2024 | 1,6200 | 1,6450 | 1,5700 | 1,5900 | 1,5900 | 2.157.200 |
09 abr 2024 | 1,6900 | 1,7750 | 1,5800 | 1,6500 | 1,6500 | 3.147.400 |
08 abr 2024 | 1,5600 | 1,7200 | 1,5600 | 1,6800 | 1,6800 | 3.070.300 |
05 abr 2024 | 1,5400 | 1,5800 | 1,5000 | 1,5600 | 1,5600 | 1.910.000 |
04 abr 2024 | 1,5800 | 1,6400 | 1,5200 | 1,5300 | 1,5300 | 1.450.800 |
03 abr 2024 | 1,5200 | 1,5800 | 1,4900 | 1,5700 | 1,5700 | 1.447.100 |
02 abr 2024 | 1,5400 | 1,5400 | 1,4800 | 1,5200 | 1,5200 | 1.793.300 |
01 abr 2024 | 1,5900 | 1,6100 | 1,5100 | 1,5600 | 1,5600 | 1.734.000 |
28 mar 2024 | 1,6000 | 1,6600 | 1,5250 | 1,5400 | 1,5400 | 2.201.200 |
27 mar 2024 | 1,5900 | 1,6100 | 1,5600 | 1,6000 | 1,6000 | 1.990.900 |
26 mar 2024 | 1,7100 | 1,7200 | 1,5850 | 1,6000 | 1,6000 | 1.433.800 |
25 mar 2024 | 1,6700 | 1,7600 | 1,6400 | 1,6600 | 1,6600 | 2.147.100 |
22 mar 2024 | 1,6200 | 1,6400 | 1,5900 | 1,6200 | 1,6200 | 743.400 |
21 mar 2024 | 1,6300 | 1,6600 | 1,6000 | 1,6300 | 1,6300 | 1.102.200 |
20 mar 2024 | 1,5300 | 1,6300 | 1,5000 | 1,6100 | 1,6100 | 1.483.100 |
19 mar 2024 | 1,5600 | 1,5600 | 1,4800 | 1,5200 | 1,5200 | 1.442.900 |
18 mar 2024 | 1,6500 | 1,6500 | 1,5400 | 1,5500 | 1,5500 | 1.946.500 |
15 mar 2024 | 1,5400 | 1,6300 | 1,5100 | 1,6300 | 1,6300 | 2.120.800 |
14 mar 2024 | 1,6700 | 1,7000 | 1,5500 | 1,5600 | 1,5600 | 2.508.000 |
13 mar 2024 | 1,6800 | 1,7600 | 1,6200 | 1,6700 | 1,6700 | 1.763.700 |
12 mar 2024 | 1,6600 | 1,7000 | 1,6000 | 1,6700 | 1,6700 | 2.235.600 |
11 mar 2024 | 1,7400 | 1,7500 | 1,6500 | 1,6600 | 1,6600 | 1.671.800 |
08 mar 2024 | 1,7400 | 1,8100 | 1,6800 | 1,7200 | 1,7200 | 2.287.200 |
07 mar 2024 | 1,8200 | 1,8500 | 1,7000 | 1,7400 | 1,7400 | 2.719.600 |
06 mar 2024 | 1,7400 | 1,8100 | 1,6800 | 1,7800 | 1,7800 | 2.352.000 |
05 mar 2024 | 1,7600 | 1,7900 | 1,7000 | 1,7100 | 1,7100 | 1.419.700 |
04 mar 2024 | 1,9000 | 1,9200 | 1,7500 | 1,7700 | 1,7700 | 3.905.000 |
01 mar 2024 | 2,1000 | 2,1200 | 1,9000 | 1,9600 | 1,9600 | 4.252.400 |
29 feb 2024 | 2,0800 | 2,1700 | 1,9600 | 2,0800 | 2,0800 | 11.284.900 |
28 feb 2024 | 1,5300 | 1,9900 | 1,5100 | 1,8300 | 1,8300 | 16.048.900 |
27 feb 2024 | 1,4800 | 1,5200 | 1,4400 | 1,4900 | 1,4900 | 2.731.900 |
26 feb 2024 | 1,3700 | 1,5000 | 1,3300 | 1,4000 | 1,4000 | 3.844.500 |
23 feb 2024 | 1,4400 | 1,4400 | 1,3000 | 1,3100 | 1,3100 | 4.470.100 |
22 feb 2024 | 1,5900 | 1,5900 | 1,3900 | 1,4200 | 1,4200 | 5.689.600 |
21 feb 2024 | 1,6700 | 1,7200 | 1,5500 | 1,5600 | 1,5600 | 6.522.100 |
20 feb 2024 | 1,7700 | 1,7700 | 1,6500 | 1,6700 | 1,6700 | 2.279.900 |
16 feb 2024 | 1,7500 | 1,8100 | 1,7300 | 1,7700 | 1,7700 | 1.489.400 |
15 feb 2024 | 1,7400 | 1,7900 | 1,7200 | 1,7600 | 1,7600 | 1.359.200 |
14 feb 2024 | 1,7000 | 1,7400 | 1,6900 | 1,7400 | 1,7400 | 1.725.900 |
13 feb 2024 | 1,7500 | 1,7600 | 1,6480 | 1,6700 | 1,6700 | 3.151.100 |
12 feb 2024 | 1,7300 | 1,8600 | 1,7300 | 1,8100 | 1,8100 | 1.870.500 |
09 feb 2024 | 1,6900 | 1,7630 | 1,6800 | 1,7200 | 1,7200 | 1.758.800 |
08 feb 2024 | 1,8200 | 1,8200 | 1,6700 | 1,7200 | 1,7200 | 3.118.200 |
07 feb 2024 | 1,7800 | 1,8500 | 1,7600 | 1,7900 | 1,7900 | 2.104.900 |
06 feb 2024 | 1,7000 | 1,8200 | 1,6600 | 1,8000 | 1,8000 | 2.169.800 |
05 feb 2024 | 1,7600 | 1,7700 | 1,6500 | 1,6600 | 1,6600 | 3.880.200 |
02 feb 2024 | 1,8500 | 1,8500 | 1,6700 | 1,7900 | 1,7900 | 4.289.300 |
01 feb 2024 | 1,8000 | 2,0100 | 1,8000 | 1,8300 | 1,8300 | 6.745.500 |
31 ene 2024 | 2,2000 | 2,3290 | 2,1500 | 2,1700 | 2,1700 | 2.609.600 |
30 ene 2024 | 2,2500 | 2,3200 | 2,2200 | 2,2400 | 2,2400 | 2.215.400 |
29 ene 2024 | 2,1100 | 2,3200 | 2,0700 | 2,3100 | 2,3100 | 3.309.000 |
26 ene 2024 | 2,2200 | 2,2900 | 2,1750 | 2,2000 | 2,2000 | 3.183.600 |
25 ene 2024 | 2,0500 | 2,2400 | 2,0500 | 2,2400 | 2,2400 | 4.077.700 |
24 ene 2024 | 2,0700 | 2,1500 | 2,0100 | 2,1400 | 2,1400 | 3.163.000 |
23 ene 2024 | 2,1000 | 2,1500 | 2,0000 | 2,1000 | 2,1000 | 3.064.100 |
22 ene 2024 | 2,0200 | 2,1600 | 2,0100 | 2,0900 | 2,0900 | 3.241.600 |
19 ene 2024 | 1,9000 | 2,0500 | 1,8250 | 2,0500 | 2,0500 | 3.341.400 |
18 ene 2024 | 1,8500 | 1,9500 | 1,8500 | 1,9300 | 1,9300 | 2.324.100 |
17 ene 2024 | 1,6900 | 1,8700 | 1,6480 | 1,8300 | 1,8300 | 4.076.100 |
16 ene 2024 | 1,6800 | 1,7900 | 1,5900 | 1,7100 | 1,7100 | 5.214.600 |
12 ene 2024 | 1,8600 | 1,8700 | 1,6600 | 1,6800 | 1,6800 | 8.331.700 |
11 ene 2024 | 2,0100 | 2,0100 | 1,8200 | 1,8400 | 1,8400 | 7.210.800 |
10 ene 2024 | 2,0100 | 2,0200 | 1,9600 | 2,0000 | 2,0000 | 2.988.200 |
09 ene 2024 | 2,0700 | 2,0780 | 2,0000 | 2,0100 | 2,0100 | 2.899.800 |
08 ene 2024 | 2,1000 | 2,1200 | 2,0500 | 2,0500 | 2,0500 | 2.503.300 |
05 ene 2024 | 2,1000 | 2,1600 | 2,0500 | 2,0900 | 2,0900 | 2.253.100 |
04 ene 2024 | 2,1500 | 2,2000 | 2,0900 | 2,1000 | 2,1000 | 2.174.000 |
03 ene 2024 | 2,1600 | 2,1700 | 2,0900 | 2,1100 | 2,1100 | 3.878.400 |
02 ene 2024 | 2,2600 | 2,2600 | 2,1800 | 2,2100 | 2,2100 | 2.117.400 |
29 dic 2023 | 2,3700 | 2,3700 | 2,2300 | 2,2600 | 2,2600 | 3.528.200 |
28 dic 2023 | 2,4800 | 2,5200 | 2,3300 | 2,3600 | 2,3600 | 3.361.800 |
27 dic 2023 | 2,5000 | 2,5200 | 2,4300 | 2,5000 | 2,5000 | 3.058.200 |
26 dic 2023 | 2,3100 | 2,5600 | 2,3000 | 2,4900 | 2,4900 | 3.692.100 |
22 dic 2023 | 2,3800 | 2,4240 | 2,3000 | 2,3000 | 2,3000 | 1.856.900 |
21 dic 2023 | 2,3200 | 2,3900 | 2,3000 | 2,3700 | 2,3700 | 1.341.600 |
20 dic 2023 | 2,4700 | 2,5000 | 2,2800 | 2,2800 | 2,2800 | 2.502.700 |
19 dic 2023 | 2,4500 | 2,5200 | 2,4400 | 2,4700 | 2,4700 | 1.701.900 |
18 dic 2023 | 2,5000 | 2,5000 | 2,3600 | 2,4000 | 2,4000 | 1.784.200 |
15 dic 2023 | 2,5000 | 2,6500 | 2,4600 | 2,4600 | 2,4600 | 4.020.800 |
14 dic 2023 | 2,3400 | 2,5200 | 2,3300 | 2,5200 | 2,5200 | 3.894.900 |
13 dic 2023 | 2,2300 | 2,3200 | 2,1100 | 2,3200 | 2,3200 | 3.413.700 |
12 dic 2023 | 2,2700 | 2,3200 | 2,2100 | 2,2200 | 2,2200 | 1.710.100 |
11 dic 2023 | 2,2800 | 2,3050 | 2,2100 | 2,2800 | 2,2800 | 1.434.700 |
08 dic 2023 | 2,1800 | 2,2800 | 2,1550 | 2,2700 | 2,2700 | 2.542.600 |
07 dic 2023 | 2,1900 | 2,2000 | 2,1150 | 2,1600 | 2,1600 | 1.355.700 |
06 dic 2023 | 2,1400 | 2,2700 | 2,1400 | 2,1700 | 2,1700 | 2.470.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |