Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 1,6900 | 1,6900 | 1,6000 | 1,6000 | 1,6000 | 4.300.700 |
29 abr 2024 | 1,6900 | 1,7400 | 1,6500 | 1,6900 | 1,6900 | 4.200.600 |
26 abr 2024 | 1,7100 | 1,7500 | 1,6900 | 1,7100 | 1,7100 | 4.648.900 |
25 abr 2024 | 1,5700 | 1,7300 | 1,5300 | 1,7000 | 1,7000 | 8.227.100 |
24 abr 2024 | 1,6100 | 1,6400 | 1,5500 | 1,5800 | 1,5800 | 4.378.800 |
23 abr 2024 | 1,5900 | 1,6500 | 1,5300 | 1,6100 | 1,6100 | 7.310.200 |
22 abr 2024 | 1,4700 | 1,6400 | 1,4700 | 1,6200 | 1,6200 | 9.068.600 |
19 abr 2024 | 1,3500 | 1,4900 | 1,3500 | 1,4700 | 1,4700 | 11.069.500 |
18 abr 2024 | 1,3600 | 1,3900 | 1,3400 | 1,3500 | 1,3500 | 4.813.400 |
17 abr 2024 | 1,4000 | 1,4100 | 1,3400 | 1,3500 | 1,3500 | 6.304.300 |
16 abr 2024 | 1,3700 | 1,4500 | 1,3500 | 1,3600 | 1,3600 | 9.196.600 |
15 abr 2024 | 1,4800 | 1,4800 | 1,3700 | 1,3700 | 1,3700 | 8.344.600 |
12 abr 2024 | 1,5600 | 1,5800 | 1,4600 | 1,4700 | 1,4700 | 7.762.100 |
11 abr 2024 | 1,5700 | 1,6100 | 1,5600 | 1,5600 | 1,5600 | 6.041.400 |
10 abr 2024 | 1,7000 | 1,7000 | 1,5700 | 1,5800 | 1,5800 | 7.399.700 |
09 abr 2024 | 1,6800 | 1,7800 | 1,6700 | 1,6900 | 1,6900 | 7.477.500 |
08 abr 2024 | 1,5800 | 1,7000 | 1,5700 | 1,6700 | 1,6700 | 6.707.700 |
05 abr 2024 | 1,6700 | 1,6700 | 1,5700 | 1,5700 | 1,5700 | 8.983.200 |
04 abr 2024 | 1,6900 | 1,7200 | 1,6300 | 1,6500 | 1,6500 | 7.953.400 |
03 abr 2024 | 1,7600 | 1,7700 | 1,6700 | 1,6700 | 1,6700 | 9.982.700 |
02 abr 2024 | 1,8400 | 1,9300 | 1,7700 | 1,7700 | 1,7700 | 9.517.700 |
01 abr 2024 | 2,0600 | 2,0600 | 1,8300 | 1,8400 | 1,8400 | 21.941.800 |
28 mar 2024 | 2,0900 | 2,1400 | 2,0400 | 2,0400 | 2,0400 | 3.733.800 |
27 mar 2024 | 2,0400 | 2,1000 | 2,0300 | 2,0800 | 2,0800 | 2.857.100 |
26 mar 2024 | 2,1200 | 2,1800 | 2,0400 | 2,0500 | 2,0500 | 6.255.700 |
25 mar 2024 | 2,2000 | 2,2200 | 2,0900 | 2,1400 | 2,1400 | 6.467.700 |
22 mar 2024 | 2,4500 | 2,5100 | 2,2100 | 2,2200 | 2,2200 | 12.920.000 |
21 mar 2024 | 2,5000 | 2,5400 | 2,4500 | 2,4800 | 2,4800 | 3.522.600 |
20 mar 2024 | 2,3600 | 2,5200 | 2,3600 | 2,5100 | 2,5100 | 4.459.700 |
19 mar 2024 | 2,3300 | 2,3900 | 2,3100 | 2,3700 | 2,3700 | 2.789.900 |
18 mar 2024 | 2,2800 | 2,3500 | 2,2600 | 2,3300 | 2,3300 | 4.883.500 |
15 mar 2024 | 2,3400 | 2,3600 | 2,2500 | 2,2600 | 2,2600 | 10.158.600 |
14 mar 2024 | 2,3500 | 2,3800 | 2,3100 | 2,3500 | 2,3500 | 3.013.100 |
13 mar 2024 | 2,4300 | 2,4300 | 2,3600 | 2,3700 | 2,3700 | 2.793.300 |
12 mar 2024 | 2,4500 | 2,4900 | 2,4000 | 2,4500 | 2,4500 | 2.918.600 |
11 mar 2024 | 2,3600 | 2,4900 | 2,3500 | 2,4400 | 2,4400 | 3.708.600 |
08 mar 2024 | 2,3600 | 2,4400 | 2,3200 | 2,3900 | 2,3900 | 2.990.500 |
07 mar 2024 | 2,4300 | 2,5000 | 2,3200 | 2,3700 | 2,3700 | 3.603.700 |
06 mar 2024 | 2,4100 | 2,4600 | 2,3800 | 2,4200 | 2,4200 | 3.095.900 |
05 mar 2024 | 2,5100 | 2,5400 | 2,3900 | 2,4000 | 2,4000 | 3.537.000 |
04 mar 2024 | 2,5300 | 2,5800 | 2,4800 | 2,4900 | 2,4900 | 4.335.700 |
01 mar 2024 | 2,3700 | 2,6400 | 2,3400 | 2,5600 | 2,5600 | 17.958.000 |
29 feb 2024 | 2,4500 | 2,4500 | 2,2900 | 2,3600 | 2,3600 | 5.944.300 |
28 feb 2024 | 2,4000 | 2,4500 | 2,3700 | 2,4400 | 2,4400 | 4.429.400 |
27 feb 2024 | 2,3000 | 2,4100 | 2,3000 | 2,4100 | 2,4100 | 3.487.300 |
26 feb 2024 | 2,2900 | 2,3500 | 2,2500 | 2,3100 | 2,3100 | 2.826.600 |
23 feb 2024 | 2,4400 | 2,4400 | 2,2600 | 2,3200 | 2,3200 | 6.064.700 |
22 feb 2024 | 2,2700 | 2,4300 | 2,2700 | 2,4200 | 2,4200 | 6.189.400 |
21 feb 2024 | 2,2900 | 2,3400 | 2,2400 | 2,2800 | 2,2800 | 4.989.800 |
20 feb 2024 | 2,1700 | 2,3200 | 2,1600 | 2,2900 | 2,2900 | 8.319.800 |
19 feb 2024 | 2,1500 | 2,2200 | 2,0900 | 2,2000 | 2,2000 | 6.747.800 |
16 feb 2024 | 2,0400 | 2,1500 | 2,0200 | 2,1400 | 2,1400 | 8.599.500 |
15 feb 2024 | 1,9800 | 2,0500 | 1,9700 | 2,0300 | 2,0300 | 9.176.800 |
14 feb 2024 | 2,0200 | 2,0400 | 1,9600 | 1,9600 | 1,9600 | 3.990.300 |
09 feb 2024 | 2,0900 | 2,1400 | 2,0100 | 2,0100 | 2,0100 | 4.908.200 |
08 feb 2024 | 2,1200 | 2,1200 | 2,0300 | 2,0900 | 2,0900 | 5.732.600 |
07 feb 2024 | 2,0800 | 2,1400 | 2,0500 | 2,1100 | 2,1100 | 4.547.600 |
06 feb 2024 | 1,9900 | 2,1600 | 1,9900 | 2,1000 | 2,1000 | 12.119.200 |
05 feb 2024 | 2,0900 | 2,1200 | 1,9700 | 1,9800 | 1,9800 | 8.778.800 |
02 feb 2024 | 2,2500 | 2,2500 | 2,1000 | 2,1000 | 2,1000 | 8.811.600 |
01 feb 2024 | 2,1800 | 2,2900 | 2,1200 | 2,2500 | 2,2500 | 10.835.900 |
31 ene 2024 | 2,1800 | 2,2600 | 2,1700 | 2,1800 | 2,1800 | 9.331.300 |
30 ene 2024 | 2,3100 | 2,3100 | 2,1500 | 2,1800 | 2,1800 | 9.267.700 |
29 ene 2024 | 2,4500 | 2,4600 | 2,3100 | 2,3200 | 2,3200 | 9.918.700 |
26 ene 2024 | 2,5800 | 2,5900 | 2,4500 | 2,4500 | 2,4500 | 6.398.400 |
25 ene 2024 | 2,5200 | 2,6300 | 2,5100 | 2,5900 | 2,5900 | 7.366.100 |
24 ene 2024 | 2,6300 | 2,6600 | 2,5000 | 2,5000 | 2,5000 | 7.575.400 |
23 ene 2024 | 2,6000 | 2,6300 | 2,5500 | 2,6100 | 2,6100 | 6.812.600 |
22 ene 2024 | 2,6800 | 2,7600 | 2,5400 | 2,5800 | 2,5800 | 12.548.400 |
19 ene 2024 | 2,8800 | 2,9100 | 2,6400 | 2,6800 | 2,6800 | 13.847.600 |
18 ene 2024 | 3,0000 | 3,0400 | 2,8600 | 2,8900 | 2,8900 | 6.544.100 |
17 ene 2024 | 3,1000 | 3,1000 | 2,9600 | 2,9800 | 2,9800 | 6.576.700 |
16 ene 2024 | 3,2300 | 3,2300 | 3,1000 | 3,1000 | 3,1000 | 5.495.600 |
15 ene 2024 | 3,2700 | 3,2700 | 3,2000 | 3,2400 | 3,2400 | 2.028.800 |
12 ene 2024 | 3,1900 | 3,3300 | 3,1900 | 3,2700 | 3,2700 | 4.778.000 |
11 ene 2024 | 3,2300 | 3,2600 | 3,1800 | 3,1900 | 3,1900 | 2.276.200 |
10 ene 2024 | 3,2800 | 3,3200 | 3,2200 | 3,2200 | 3,2200 | 2.915.600 |
09 ene 2024 | 3,3200 | 3,3200 | 3,2400 | 3,2600 | 3,2600 | 3.100.800 |
08 ene 2024 | 3,2800 | 3,3700 | 3,2100 | 3,3200 | 3,3200 | 2.662.100 |
05 ene 2024 | 3,1400 | 3,3300 | 3,0900 | 3,2800 | 3,2800 | 4.555.500 |
04 ene 2024 | 3,2800 | 3,2900 | 3,1100 | 3,1400 | 3,1400 | 4.604.100 |
03 ene 2024 | 3,2100 | 3,2900 | 3,1500 | 3,2800 | 3,2800 | 3.498.500 |
02 ene 2024 | 3,3800 | 3,3900 | 3,2100 | 3,2300 | 3,2300 | 5.489.900 |
28 dic 2023 | 3,4200 | 3,4500 | 3,3500 | 3,4000 | 3,4000 | 2.337.200 |
27 dic 2023 | 3,3400 | 3,4400 | 3,3000 | 3,4100 | 3,4100 | 3.543.100 |
26 dic 2023 | 3,2400 | 3,3800 | 3,1900 | 3,3500 | 3,3500 | 6.130.100 |
22 dic 2023 | 3,0800 | 3,2400 | 3,0700 | 3,2400 | 3,2400 | 6.636.300 |
21 dic 2023 | 3,1100 | 3,1300 | 3,0600 | 3,0700 | 3,0700 | 3.736.900 |
20 dic 2023 | 3,1500 | 3,1800 | 3,0800 | 3,0800 | 3,0800 | 4.995.000 |
19 dic 2023 | 3,1300 | 3,1600 | 3,0600 | 3,1500 | 3,1500 | 3.551.600 |
18 dic 2023 | 3,1500 | 3,1700 | 3,0400 | 3,1000 | 3,1000 | 4.418.600 |
15 dic 2023 | 3,3700 | 3,4000 | 3,1500 | 3,1500 | 3,1500 | 5.779.900 |
14 dic 2023 | 3,3000 | 3,4300 | 3,3000 | 3,3700 | 3,3700 | 7.123.800 |
13 dic 2023 | 3,2400 | 3,2900 | 3,1100 | 3,2800 | 3,2800 | 6.663.200 |
12 dic 2023 | 3,1500 | 3,2400 | 3,1500 | 3,2400 | 3,2400 | 3.397.300 |
11 dic 2023 | 3,1800 | 3,2300 | 3,1200 | 3,1500 | 3,1500 | 4.487.100 |
08 dic 2023 | 3,2500 | 3,2900 | 3,1500 | 3,1800 | 3,1800 | 5.991.400 |
07 dic 2023 | 3,1300 | 3,2500 | 3,1300 | 3,2400 | 3,2400 | 5.992.700 |
06 dic 2023 | 3,2200 | 3,3300 | 3,1000 | 3,1400 | 3,1400 | 10.643.400 |
05 dic 2023 | 2,9400 | 3,2300 | 2,9300 | 3,2200 | 3,2200 | 14.321.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |