Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 feb 2023 | 1,3600 | 1,4300 | 1,3200 | 1,3350 | 1,3350 | 2.056.934 |
07 feb 2023 | 1,4300 | 1,4300 | 1,3100 | 1,3800 | 1,3800 | 2.974.400 |
06 feb 2023 | 1,4700 | 1,4700 | 1,4000 | 1,4200 | 1,4200 | 3.396.500 |
03 feb 2023 | 1,3900 | 1,5500 | 1,3800 | 1,4700 | 1,4700 | 4.615.800 |
02 feb 2023 | 1,3400 | 1,4900 | 1,3400 | 1,4400 | 1,4400 | 4.695.500 |
01 feb 2023 | 1,3000 | 1,3500 | 1,2400 | 1,3200 | 1,3200 | 3.364.100 |
31 ene 2023 | 1,2300 | 1,3200 | 1,2240 | 1,3100 | 1,3100 | 4.006.600 |
30 ene 2023 | 1,2900 | 1,3000 | 1,2250 | 1,2300 | 1,2300 | 2.848.200 |
27 ene 2023 | 1,2000 | 1,3500 | 1,1800 | 1,2900 | 1,2900 | 7.904.600 |
26 ene 2023 | 1,2500 | 1,2700 | 1,1700 | 1,2000 | 1,2000 | 4.376.000 |
25 ene 2023 | 1,2000 | 1,2700 | 1,1700 | 1,2200 | 1,2200 | 2.536.800 |
24 ene 2023 | 1,3000 | 1,3100 | 1,2100 | 1,2400 | 1,2400 | 2.540.900 |
23 ene 2023 | 1,2900 | 1,3200 | 1,2300 | 1,3000 | 1,3000 | 5.298.300 |
20 ene 2023 | 1,2000 | 1,3000 | 1,1600 | 1,3000 | 1,3000 | 5.098.000 |
19 ene 2023 | 1,1200 | 1,2000 | 1,1000 | 1,1700 | 1,1700 | 3.014.900 |
18 ene 2023 | 1,1800 | 1,2400 | 1,1400 | 1,1400 | 1,1400 | 3.733.700 |
17 ene 2023 | 1,1300 | 1,1900 | 1,1000 | 1,1800 | 1,1800 | 2.559.300 |
13 ene 2023 | 1,0700 | 1,1500 | 1,0300 | 1,1500 | 1,1500 | 4.951.000 |
12 ene 2023 | 1,1100 | 1,1100 | 1,0100 | 1,1000 | 1,1000 | 4.380.900 |
11 ene 2023 | 1,0400 | 1,0900 | 1,0300 | 1,0800 | 1,0800 | 3.771.900 |
10 ene 2023 | 0,9400 | 1,0500 | 0,9160 | 1,0400 | 1,0400 | 7.497.500 |
09 ene 2023 | 0,9000 | 0,9890 | 0,9000 | 0,9380 | 0,9380 | 18.013.200 |
06 ene 2023 | 1,0500 | 1,0500 | 0,8700 | 0,8900 | 0,8900 | 23.414.300 |
05 ene 2023 | 1,1100 | 1,1100 | 1,0400 | 1,0400 | 1,0400 | 3.578.900 |
04 ene 2023 | 1,1300 | 1,1700 | 1,0800 | 1,1500 | 1,1500 | 4.700.300 |
03 ene 2023 | 1,1400 | 1,2100 | 1,0820 | 1,1300 | 1,1300 | 3.545.100 |
30 dic 2022 | 1,0900 | 1,2000 | 1,0800 | 1,1400 | 1,1400 | 4.850.900 |
29 dic 2022 | 1,0500 | 1,1500 | 1,0400 | 1,1100 | 1,1100 | 7.275.400 |
28 dic 2022 | 1,0300 | 1,0500 | 1,0100 | 1,0500 | 1,0500 | 3.408.900 |
27 dic 2022 | 1,1200 | 1,1200 | 1,0230 | 1,0500 | 1,0500 | 4.247.400 |
23 dic 2022 | 1,1100 | 1,1500 | 1,1000 | 1,1400 | 1,1400 | 3.116.700 |
22 dic 2022 | 1,1400 | 1,1600 | 1,1000 | 1,1200 | 1,1200 | 5.159.300 |
21 dic 2022 | 1,2000 | 1,2000 | 1,1200 | 1,1600 | 1,1600 | 3.685.500 |
20 dic 2022 | 1,1600 | 1,1900 | 1,1500 | 1,1900 | 1,1900 | 4.252.700 |
19 dic 2022 | 1,3100 | 1,3200 | 1,1700 | 1,1800 | 1,1800 | 4.160.000 |
16 dic 2022 | 1,2900 | 1,3400 | 1,2800 | 1,3000 | 1,3000 | 5.171.100 |
15 dic 2022 | 1,2800 | 1,3150 | 1,2400 | 1,2700 | 1,2700 | 4.929.100 |
14 dic 2022 | 1,3400 | 1,3500 | 1,2800 | 1,3000 | 1,3000 | 4.944.300 |
13 dic 2022 | 1,4200 | 1,4700 | 1,3200 | 1,3500 | 1,3500 | 4.304.700 |
12 dic 2022 | 1,3700 | 1,4120 | 1,3400 | 1,3800 | 1,3800 | 3.195.800 |
09 dic 2022 | 1,3800 | 1,4500 | 1,3600 | 1,3700 | 1,3700 | 2.639.300 |
08 dic 2022 | 1,4300 | 1,4800 | 1,3800 | 1,3900 | 1,3900 | 4.184.900 |
07 dic 2022 | 1,5000 | 1,5100 | 1,4100 | 1,4200 | 1,4200 | 4.371.100 |
06 dic 2022 | 1,5800 | 1,5900 | 1,5000 | 1,5300 | 1,5300 | 3.149.000 |
05 dic 2022 | 1,6950 | 1,7400 | 1,5400 | 1,5800 | 1,5800 | 9.314.900 |
02 dic 2022 | 1,6300 | 1,7400 | 1,6000 | 1,7200 | 1,7200 | 5.659.000 |
01 dic 2022 | 1,7600 | 1,7600 | 1,5600 | 1,6500 | 1,6500 | 8.357.400 |
30 nov 2022 | 1,4700 | 1,6800 | 1,4700 | 1,6600 | 1,6600 | 12.850.100 |
29 nov 2022 | 1,4200 | 1,4400 | 1,3400 | 1,4300 | 1,4300 | 8.145.000 |
28 nov 2022 | 1,3100 | 1,3550 | 1,3000 | 1,3200 | 1,3200 | 4.413.200 |
25 nov 2022 | 1,3200 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 1.570.600 |
23 nov 2022 | 1,3400 | 1,3900 | 1,3100 | 1,3400 | 1,3400 | 4.837.900 |
22 nov 2022 | 1,4000 | 1,4000 | 1,3000 | 1,3300 | 1,3300 | 6.362.000 |
21 nov 2022 | 1,5100 | 1,5300 | 1,3800 | 1,4000 | 1,4000 | 6.094.000 |
18 nov 2022 | 1,6100 | 1,6200 | 1,5100 | 1,5200 | 1,5200 | 3.963.100 |
17 nov 2022 | 1,6500 | 1,6600 | 1,5500 | 1,5600 | 1,5600 | 5.303.700 |
16 nov 2022 | 1,7000 | 1,7000 | 1,6200 | 1,6200 | 1,6200 | 3.939.700 |
15 nov 2022 | 1,7900 | 1,8000 | 1,6600 | 1,7100 | 1,7100 | 6.538.900 |
14 nov 2022 | 1,8400 | 1,8400 | 1,6850 | 1,7200 | 1,7200 | 6.039.600 |
11 nov 2022 | 1,7100 | 1,9200 | 1,6800 | 1,8500 | 1,8500 | 11.110.100 |
10 nov 2022 | 1,7200 | 1,7800 | 1,6000 | 1,7100 | 1,7100 | 9.337.800 |
09 nov 2022 | 1,7400 | 1,7500 | 1,6200 | 1,6300 | 1,6300 | 6.100.600 |
08 nov 2022 | 2,2750 | 2,3900 | 1,6600 | 1,7500 | 1,7500 | 42.131.600 |
07 nov 2022 | 1,9300 | 1,9700 | 1,8300 | 1,8500 | 1,8500 | 5.574.700 |
04 nov 2022 | 1,8500 | 1,9500 | 1,8300 | 1,9300 | 1,9300 | 4.477.200 |
03 nov 2022 | 1,7800 | 1,9200 | 1,7710 | 1,8500 | 1,8500 | 3.119.800 |
02 nov 2022 | 1,8400 | 1,8900 | 1,8000 | 1,8000 | 1,8000 | 2.501.200 |
01 nov 2022 | 1,8300 | 1,9350 | 1,7800 | 1,8400 | 1,8400 | 2.737.600 |
31 oct 2022 | 1,7100 | 1,8300 | 1,7100 | 1,8100 | 1,8100 | 3.115.900 |
28 oct 2022 | 1,7050 | 1,7450 | 1,6900 | 1,7300 | 1,7300 | 2.084.400 |
27 oct 2022 | 1,7800 | 1,8400 | 1,7000 | 1,7000 | 1,7000 | 1.827.600 |
26 oct 2022 | 1,7200 | 1,8500 | 1,7000 | 1,7600 | 1,7600 | 4.021.700 |
25 oct 2022 | 1,6500 | 1,7400 | 1,6400 | 1,7300 | 1,7300 | 4.038.600 |
24 oct 2022 | 1,7100 | 1,7200 | 1,5700 | 1,6600 | 1,6600 | 4.560.400 |
21 oct 2022 | 1,7100 | 1,7600 | 1,6500 | 1,7300 | 1,7300 | 2.340.700 |
20 oct 2022 | 1,7100 | 1,7900 | 1,6900 | 1,7100 | 1,7100 | 2.875.400 |
19 oct 2022 | 1,7400 | 1,7400 | 1,6600 | 1,7100 | 1,7100 | 1.543.200 |
18 oct 2022 | 1,7900 | 1,8200 | 1,7000 | 1,7500 | 1,7500 | 2.737.800 |
17 oct 2022 | 1,6500 | 1,7500 | 1,6450 | 1,7200 | 1,7200 | 2.174.000 |
14 oct 2022 | 1,8000 | 1,8300 | 1,6300 | 1,6300 | 1,6300 | 3.590.600 |
13 oct 2022 | 1,6500 | 1,7900 | 1,6300 | 1,7900 | 1,7900 | 3.697.700 |
12 oct 2022 | 1,6300 | 1,7400 | 1,6200 | 1,7200 | 1,7200 | 3.423.500 |
11 oct 2022 | 1,5500 | 1,7000 | 1,5300 | 1,6300 | 1,6300 | 3.521.000 |
10 oct 2022 | 1,6600 | 1,6700 | 1,5100 | 1,5800 | 1,5800 | 5.337.400 |
07 oct 2022 | 1,7700 | 1,8000 | 1,6400 | 1,6600 | 1,6600 | 7.675.100 |
06 oct 2022 | 1,6700 | 1,8500 | 1,6500 | 1,8000 | 1,8000 | 5.529.500 |
05 oct 2022 | 1,7300 | 1,7550 | 1,5650 | 1,6850 | 1,6850 | 5.211.700 |
04 oct 2022 | 1,7500 | 1,8100 | 1,7300 | 1,7400 | 1,7400 | 3.608.400 |
03 oct 2022 | 1,8600 | 1,8600 | 1,6700 | 1,6900 | 1,6900 | 5.721.500 |
30 sept 2022 | 1,8800 | 1,8800 | 1,8200 | 1,8300 | 1,8300 | 2.275.100 |
29 sept 2022 | 1,9900 | 2,0100 | 1,8150 | 1,8800 | 1,8800 | 4.874.300 |
28 sept 2022 | 1,8400 | 2,0400 | 1,8150 | 2,0200 | 2,0200 | 3.770.600 |
27 sept 2022 | 1,8500 | 1,9000 | 1,7800 | 1,8200 | 1,8200 | 2.703.600 |
26 sept 2022 | 1,7600 | 1,9200 | 1,7400 | 1,8000 | 1,8000 | 2.911.800 |
23 sept 2022 | 1,7900 | 1,8100 | 1,7400 | 1,7700 | 1,7700 | 2.303.700 |
22 sept 2022 | 1,8800 | 1,9000 | 1,7900 | 1,8300 | 1,8300 | 2.936.200 |
21 sept 2022 | 1,8700 | 1,9700 | 1,7800 | 1,8800 | 1,8800 | 2.487.400 |
20 sept 2022 | 1,9100 | 1,9750 | 1,8700 | 1,8700 | 1,8700 | 2.700.600 |
19 sept 2022 | 2,0400 | 2,0400 | 1,8800 | 1,9000 | 1,9000 | 4.641.200 |
16 sept 2022 | 2,1300 | 2,1400 | 2,0100 | 2,0400 | 2,0400 | 5.847.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |