Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 1,8800 | 1,9200 | 1,8616 | 1,8700 | 1,8700 | 789.260 |
01 may 2024 | 1,8800 | 1,9000 | 1,8100 | 1,8800 | 1,8800 | 2.096.100 |
30 abr 2024 | 1,9700 | 1,9800 | 1,8900 | 1,9000 | 1,9000 | 1.485.600 |
29 abr 2024 | 1,9900 | 2,0000 | 1,9400 | 2,0000 | 2,0000 | 1.279.600 |
26 abr 2024 | 2,0100 | 2,0200 | 1,9600 | 2,0000 | 2,0000 | 1.150.100 |
25 abr 2024 | 1,9500 | 1,9900 | 1,9200 | 1,9900 | 1,9900 | 1.127.600 |
24 abr 2024 | 2,0000 | 2,0200 | 1,9600 | 1,9600 | 1,9600 | 998.200 |
23 abr 2024 | 2,0100 | 2,0300 | 1,9700 | 2,0200 | 2,0200 | 1.235.600 |
22 abr 2024 | 2,0000 | 2,0500 | 1,9600 | 2,0400 | 2,0400 | 1.368.500 |
19 abr 2024 | 1,9400 | 2,0500 | 1,9200 | 2,0200 | 2,0200 | 1.370.700 |
18 abr 2024 | 2,0000 | 2,0500 | 1,9600 | 1,9700 | 1,9700 | 1.218.500 |
17 abr 2024 | 2,0500 | 2,0900 | 1,9900 | 2,0100 | 2,0100 | 918.300 |
16 abr 2024 | 2,0800 | 2,0800 | 1,9900 | 2,0700 | 2,0700 | 1.311.900 |
15 abr 2024 | 2,1100 | 2,1200 | 2,0400 | 2,0600 | 2,0600 | 1.485.700 |
12 abr 2024 | 2,1700 | 2,2000 | 2,0600 | 2,0800 | 2,0800 | 1.841.600 |
11 abr 2024 | 2,0900 | 2,1400 | 2,0800 | 2,1200 | 2,1200 | 2.812.600 |
10 abr 2024 | 2,0200 | 2,1000 | 2,0100 | 2,0800 | 2,0800 | 1.714.300 |
09 abr 2024 | 2,0700 | 2,1000 | 2,0400 | 2,0500 | 2,0500 | 1.211.700 |
08 abr 2024 | 2,0700 | 2,1000 | 2,0300 | 2,0700 | 2,0700 | 1.895.300 |
05 abr 2024 | 2,0100 | 2,0600 | 1,9900 | 2,0400 | 2,0400 | 1.331.600 |
04 abr 2024 | 2,1000 | 2,1000 | 1,9800 | 2,0000 | 2,0000 | 2.965.200 |
03 abr 2024 | 2,0000 | 2,0900 | 1,9900 | 2,0900 | 2,0900 | 2.991.000 |
02 abr 2024 | 2,0100 | 2,0400 | 1,9500 | 1,9900 | 1,9900 | 2.079.600 |
01 abr 2024 | 1,9700 | 2,0100 | 1,9400 | 1,9800 | 1,9800 | 1.750.300 |
28 mar 2024 | 1,9200 | 1,9800 | 1,9000 | 1,9600 | 1,9600 | 1.841.800 |
27 mar 2024 | 1,8700 | 1,9400 | 1,8600 | 1,9200 | 1,9200 | 1.876.400 |
26 mar 2024 | 1,9700 | 1,9700 | 1,8800 | 1,9000 | 1,9000 | 1.401.700 |
25 mar 2024 | 1,8800 | 1,9800 | 1,8800 | 1,9700 | 1,9700 | 2.682.400 |
22 mar 2024 | 1,9000 | 1,9100 | 1,8500 | 1,8600 | 1,8600 | 922.900 |
21 mar 2024 | 1,9200 | 1,9200 | 1,8800 | 1,9100 | 1,9100 | 1.228.800 |
20 mar 2024 | 1,8200 | 1,9300 | 1,7900 | 1,9000 | 1,9000 | 2.890.900 |
19 mar 2024 | 1,8400 | 1,8800 | 1,8200 | 1,8200 | 1,8200 | 1.714.600 |
18 mar 2024 | 1,8800 | 1,9000 | 1,7800 | 1,8600 | 1,8600 | 3.234.500 |
15 mar 2024 | 1,8100 | 1,9000 | 1,8000 | 1,8700 | 1,8700 | 4.096.800 |
14 mar 2024 | 1,7200 | 1,8100 | 1,7100 | 1,7900 | 1,7900 | 3.681.000 |
13 mar 2024 | 1,6700 | 1,7800 | 1,6700 | 1,7000 | 1,7000 | 2.899.400 |
12 mar 2024 | 1,5900 | 1,6800 | 1,5600 | 1,6600 | 1,6600 | 3.063.300 |
11 mar 2024 | 1,5600 | 1,6300 | 1,4900 | 1,6100 | 1,6100 | 2.975.500 |
08 mar 2024 | 1,4700 | 1,5800 | 1,4700 | 1,5600 | 1,5600 | 4.410.700 |
07 mar 2024 | 1,4300 | 1,4600 | 1,4100 | 1,4500 | 1,4500 | 1.139.800 |
06 mar 2024 | 1,4300 | 1,4500 | 1,3900 | 1,4200 | 1,4200 | 1.309.500 |
05 mar 2024 | 1,4200 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 1.091.700 |
04 mar 2024 | 1,4800 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 1.377.400 |
01 mar 2024 | 1,4500 | 1,4900 | 1,4300 | 1,4700 | 1,4700 | 1.642.500 |
29 feb 2024 | 1,4100 | 1,4400 | 1,4000 | 1,4300 | 1,4300 | 1.473.500 |
28 feb 2024 | 1,4200 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 817.700 |
27 feb 2024 | 1,3600 | 1,4400 | 1,3600 | 1,4300 | 1,4300 | 1.254.100 |
26 feb 2024 | 1,3700 | 1,3900 | 1,3500 | 1,3600 | 1,3600 | 719.700 |
23 feb 2024 | 1,3700 | 1,4000 | 1,3500 | 1,3800 | 1,3800 | 933.500 |
22 feb 2024 | 1,4400 | 1,4500 | 1,3800 | 1,3900 | 1,3900 | 991.500 |
21 feb 2024 | 1,3800 | 1,4700 | 1,3800 | 1,4400 | 1,4400 | 1.723.100 |
20 feb 2024 | 1,4200 | 1,4300 | 1,3700 | 1,3800 | 1,3800 | 1.078.400 |
16 feb 2024 | 1,4000 | 1,4400 | 1,3800 | 1,4200 | 1,4200 | 2.539.000 |
15 feb 2024 | 1,3100 | 1,4000 | 1,3100 | 1,4000 | 1,4000 | 1.899.500 |
14 feb 2024 | 1,3300 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 1.204.900 |
13 feb 2024 | 1,3100 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 1.677.000 |
12 feb 2024 | 1,2900 | 1,3700 | 1,2800 | 1,3500 | 1,3500 | 1.866.300 |
09 feb 2024 | 1,3100 | 1,3300 | 1,2900 | 1,3000 | 1,3000 | 1.485.500 |
08 feb 2024 | 1,2900 | 1,3200 | 1,2700 | 1,3200 | 1,3200 | 1.277.900 |
07 feb 2024 | 1,3000 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | 1.294.800 |
06 feb 2024 | 1,2500 | 1,3300 | 1,2500 | 1,3100 | 1,3100 | 1.383.200 |
05 feb 2024 | 1,3000 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 1.453.800 |
02 feb 2024 | 1,3500 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 1.900.300 |
01 feb 2024 | 1,4000 | 1,4400 | 1,3700 | 1,3700 | 1,3700 | 1.766.500 |
31 ene 2024 | 1,4100 | 1,4400 | 1,3800 | 1,3900 | 1,3900 | 1.837.300 |
30 ene 2024 | 1,3600 | 1,4500 | 1,3400 | 1,4500 | 1,4500 | 2.486.300 |
29 ene 2024 | 1,3900 | 1,3900 | 1,3400 | 1,3700 | 1,3700 | 1.241.000 |
26 ene 2024 | 1,3800 | 1,4200 | 1,3600 | 1,3900 | 1,3900 | 1.803.600 |
25 ene 2024 | 1,3800 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 1.226.200 |
24 ene 2024 | 1,3400 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | 1.247.700 |
23 ene 2024 | 1,3200 | 1,3900 | 1,3000 | 1,3300 | 1,3300 | 1.127.500 |
22 ene 2024 | 1,3000 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 1.227.700 |
19 ene 2024 | 1,2900 | 1,3300 | 1,2700 | 1,3200 | 1,3200 | 1.388.900 |
18 ene 2024 | 1,3000 | 1,3200 | 1,2700 | 1,2800 | 1,2800 | 1.787.000 |
17 ene 2024 | 1,3000 | 1,3100 | 1,2500 | 1,2800 | 1,2800 | 3.523.700 |
16 ene 2024 | 1,3900 | 1,4100 | 1,3000 | 1,3100 | 1,3100 | 2.729.800 |
12 ene 2024 | 1,4300 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 1.817.200 |
11 ene 2024 | 1,4200 | 1,4300 | 1,3700 | 1,3700 | 1,3700 | 2.447.300 |
10 ene 2024 | 1,4200 | 1,4300 | 1,4000 | 1,4200 | 1,4200 | 1.918.300 |
09 ene 2024 | 1,4200 | 1,4600 | 1,4000 | 1,4100 | 1,4100 | 2.361.900 |
08 ene 2024 | 1,4600 | 1,4700 | 1,4000 | 1,4400 | 1,4400 | 2.370.400 |
05 ene 2024 | 1,4900 | 1,5100 | 1,4700 | 1,4900 | 1,4900 | 2.594.000 |
04 ene 2024 | 1,5300 | 1,5400 | 1,4600 | 1,4800 | 1,4800 | 2.237.400 |
03 ene 2024 | 1,4700 | 1,5400 | 1,4400 | 1,5000 | 1,5000 | 1.997.100 |
02 ene 2024 | 1,4600 | 1,5100 | 1,4400 | 1,4500 | 1,4500 | 2.978.400 |
29 dic 2023 | 1,5100 | 1,5100 | 1,4500 | 1,4600 | 1,4600 | 3.717.800 |
28 dic 2023 | 1,5300 | 1,5400 | 1,4700 | 1,4900 | 1,4900 | 2.376.400 |
27 dic 2023 | 1,5700 | 1,5700 | 1,5300 | 1,5400 | 1,5400 | 1.547.700 |
26 dic 2023 | 1,5600 | 1,6000 | 1,5300 | 1,5600 | 1,5600 | 1.926.900 |
22 dic 2023 | 1,5300 | 1,6100 | 1,5200 | 1,5300 | 1,5300 | 2.506.100 |
21 dic 2023 | 1,5300 | 1,5400 | 1,4900 | 1,5100 | 1,5100 | 1.442.800 |
20 dic 2023 | 1,5700 | 1,5800 | 1,4800 | 1,5000 | 1,5000 | 2.625.700 |
19 dic 2023 | 1,5000 | 1,5700 | 1,4900 | 1,5600 | 1,5600 | 2.152.400 |
18 dic 2023 | 1,5100 | 1,6100 | 1,4600 | 1,4800 | 1,4800 | 3.642.300 |
15 dic 2023 | 1,5700 | 1,5700 | 1,4500 | 1,4500 | 1,4500 | 3.605.700 |
14 dic 2023 | 1,5300 | 1,6300 | 1,5300 | 1,5600 | 1,5600 | 2.362.200 |
13 dic 2023 | 1,4100 | 1,4900 | 1,3800 | 1,4900 | 1,4900 | 2.425.200 |
12 dic 2023 | 1,4300 | 1,4600 | 1,3700 | 1,4100 | 1,4100 | 2.801.000 |
11 dic 2023 | 1,5200 | 1,5400 | 1,4500 | 1,4500 | 1,4500 | 1.540.200 |
08 dic 2023 | 1,5000 | 1,5800 | 1,5000 | 1,5500 | 1,5500 | 1.289.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |