Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 1,8500 | 1,9000 | 1,8400 | 1,8700 | 1,8700 | 3.661.200 |
23 abr 2024 | 1,8700 | 1,8700 | 1,8200 | 1,8300 | 1,8300 | 2.534.400 |
22 abr 2024 | 1,7800 | 1,8900 | 1,7500 | 1,8400 | 1,8400 | 6.196.500 |
19 abr 2024 | 1,8200 | 1,8200 | 1,7400 | 1,7800 | 1,7800 | 4.190.800 |
18 abr 2024 | 1,7800 | 1,8300 | 1,7700 | 1,8100 | 1,8100 | 4.426.900 |
17 abr 2024 | 1,7900 | 1,8100 | 1,7800 | 1,7800 | 1,7800 | 1.930.700 |
16 abr 2024 | 1,7500 | 1,8000 | 1,7400 | 1,7900 | 1,7900 | 2.696.000 |
15 abr 2024 | 1,7700 | 1,7800 | 1,7500 | 1,7800 | 1,7800 | 2.535.100 |
12 abr 2024 | 1,7900 | 1,8100 | 1,7600 | 1,7600 | 1,7600 | 4.418.500 |
11 abr 2024 | 1,7800 | 1,8200 | 1,7700 | 1,8100 | 1,8100 | 1.867.800 |
10 abr 2024 | 1,8200 | 1,8300 | 1,7700 | 1,7800 | 1,7800 | 3.669.600 |
09 abr 2024 | 1,8000 | 1,8300 | 1,7900 | 1,8200 | 1,8200 | 5.090.100 |
08 abr 2024 | 1,8100 | 1,8100 | 1,7600 | 1,8000 | 1,8000 | 3.607.700 |
05 abr 2024 | 1,8300 | 1,8300 | 1,7900 | 1,8000 | 1,8000 | 1.077.600 |
04 abr 2024 | 1,8500 | 1,8500 | 1,8000 | 1,8000 | 1,8000 | 3.110.200 |
03 abr 2024 | 1,8500 | 1,8750 | 1,8300 | 1,8300 | 1,8300 | 1.258.000 |
02 abr 2024 | 1,8800 | 1,9100 | 1,8400 | 1,8400 | 1,8400 | 2.571.800 |
01 abr 2024 | 1,9000 | 1,9650 | 1,8800 | 1,9000 | 1,9000 | 5.035.800 |
28 mar 2024 | 1,9100 | 1,9200 | 1,8800 | 1,9200 | 1,9200 | 9.530.000 |
27 mar 2024 | 1,8900 | 1,9200 | 1,8500 | 1,9000 | 1,9000 | 5.670.500 |
26 mar 2024 | 2,0000 | 2,0050 | 1,8900 | 1,8900 | 1,8900 | 5.989.300 |
25 mar 2024 | 2,0700 | 2,1100 | 1,9800 | 2,0100 | 2,0100 | 5.665.100 |
22 mar 2024 | 2,0400 | 2,0800 | 2,0340 | 2,0700 | 2,0700 | 3.208.400 |
21 mar 2024 | 2,1000 | 2,1200 | 2,0100 | 2,0800 | 2,0800 | 12.496.800 |
20 mar 2024 | 1,9700 | 2,1500 | 1,9400 | 2,1100 | 2,1100 | 15.006.400 |
19 mar 2024 | 1,9700 | 2,0000 | 1,8900 | 1,9700 | 1,9700 | 7.501.300 |
18 mar 2024 | 1,9000 | 2,0300 | 1,8750 | 1,9400 | 1,9400 | 19.577.100 |
15 mar 2024 | 2,0700 | 2,0900 | 1,8350 | 1,8600 | 1,8600 | 15.738.000 |
14 mar 2024 | 1,9300 | 1,9700 | 1,8800 | 1,9500 | 1,9500 | 8.449.400 |
13 mar 2024 | 1,9200 | 1,9600 | 1,8900 | 1,9500 | 1,9500 | 5.475.000 |
12 mar 2024 | 1,9300 | 1,9500 | 1,8900 | 1,9000 | 1,9000 | 6.877.000 |
11 mar 2024 | 1,8800 | 1,9500 | 1,8600 | 1,8600 | 1,8600 | 3.935.600 |
08 mar 2024 | 1,8800 | 1,8900 | 1,8400 | 1,8600 | 1,8600 | 5.513.000 |
07 mar 2024 | 1,8600 | 1,9000 | 1,8400 | 1,8900 | 1,8900 | 2.829.200 |
06 mar 2024 | 1,9200 | 1,9900 | 1,8800 | 1,9000 | 1,9000 | 4.060.300 |
05 mar 2024 | 1,9200 | 1,9400 | 1,9000 | 1,9300 | 1,9300 | 3.488.100 |
04 mar 2024 | 1,9100 | 1,9400 | 1,8650 | 1,9200 | 1,9200 | 4.287.500 |
01 mar 2024 | 1,9600 | 1,9900 | 1,9100 | 1,9300 | 1,9300 | 7.721.800 |
29 feb 2024 | 1,9800 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 4.950.300 |
28 feb 2024 | 1,9600 | 2,0000 | 1,9500 | 1,9800 | 1,9800 | 4.515.900 |
27 feb 2024 | 1,9900 | 2,0200 | 1,9800 | 2,0000 | 2,0000 | 2.538.400 |
26 feb 2024 | 1,9800 | 2,0050 | 1,9700 | 2,0000 | 2,0000 | 5.244.600 |
23 feb 2024 | 2,0000 | 2,0000 | 1,9500 | 2,0000 | 2,0000 | 3.076.900 |
22 feb 2024 | 2,0200 | 2,0500 | 1,9550 | 1,9900 | 1,9900 | 8.666.000 |
21 feb 2024 | 2,0400 | 2,1200 | 2,0200 | 2,0300 | 2,0300 | 4.968.100 |
20 feb 2024 | 2,0400 | 2,0700 | 2,0100 | 2,0400 | 2,0400 | 4.171.500 |
16 feb 2024 | 2,1000 | 2,1250 | 2,0600 | 2,0700 | 2,0700 | 3.412.400 |
15 feb 2024 | 2,0500 | 2,1250 | 2,0400 | 2,0600 | 2,0600 | 5.093.900 |
14 feb 2024 | 1,9600 | 2,0700 | 1,9600 | 2,0400 | 2,0400 | 9.362.900 |
13 feb 2024 | 1,9200 | 1,9900 | 1,9180 | 1,9500 | 1,9500 | 4.696.100 |
12 feb 2024 | 1,8600 | 2,0200 | 1,8600 | 1,9500 | 1,9500 | 4.772.200 |
09 feb 2024 | 1,8400 | 1,9300 | 1,8300 | 1,8700 | 1,8700 | 3.664.500 |
08 feb 2024 | 1,8300 | 1,8790 | 1,8200 | 1,8400 | 1,8400 | 3.222.600 |
07 feb 2024 | 1,8200 | 1,8500 | 1,8100 | 1,8500 | 1,8500 | 5.674.400 |
06 feb 2024 | 1,8600 | 1,9100 | 1,8400 | 1,8400 | 1,8400 | 7.916.300 |
05 feb 2024 | 1,7600 | 1,8600 | 1,7600 | 1,8200 | 1,8200 | 7.197.600 |
02 feb 2024 | 1,7100 | 1,8400 | 1,7100 | 1,8100 | 1,8100 | 8.511.500 |
01 feb 2024 | 1,8400 | 1,9000 | 1,8100 | 1,8600 | 1,8600 | 6.818.700 |
31 ene 2024 | 1,7600 | 1,8650 | 1,7600 | 1,8200 | 1,8200 | 8.344.100 |
30 ene 2024 | 1,7600 | 1,8000 | 1,7500 | 1,7800 | 1,7800 | 6.686.400 |
29 ene 2024 | 1,7800 | 1,8390 | 1,7400 | 1,8200 | 1,8200 | 6.192.600 |
26 ene 2024 | 1,7400 | 1,8300 | 1,7400 | 1,8000 | 1,8000 | 5.050.700 |
25 ene 2024 | 1,7600 | 1,7850 | 1,7300 | 1,7800 | 1,7800 | 5.403.200 |
24 ene 2024 | 1,8300 | 1,9100 | 1,7300 | 1,7300 | 1,7300 | 12.516.800 |
23 ene 2024 | 1,8100 | 1,8600 | 1,7300 | 1,7800 | 1,7800 | 12.469.200 |
22 ene 2024 | 1,7500 | 1,7750 | 1,6950 | 1,7700 | 1,7700 | 11.978.000 |
19 ene 2024 | 1,7700 | 1,8400 | 1,7700 | 1,8300 | 1,8300 | 6.751.400 |
18 ene 2024 | 1,8600 | 1,8600 | 1,7900 | 1,8000 | 1,8000 | 4.838.500 |
17 ene 2024 | 1,7300 | 1,8300 | 1,7100 | 1,7900 | 1,7900 | 11.659.500 |
16 ene 2024 | 1,8600 | 1,9050 | 1,8200 | 1,8800 | 1,8800 | 6.070.400 |
12 ene 2024 | 1,8900 | 1,9400 | 1,8700 | 1,8900 | 1,8900 | 3.304.800 |
11 ene 2024 | 1,9100 | 1,9200 | 1,8500 | 1,8800 | 1,8800 | 3.306.700 |
10 ene 2024 | 1,8900 | 1,9100 | 1,8300 | 1,8900 | 1,8900 | 4.110.700 |
09 ene 2024 | 1,8800 | 1,9010 | 1,8600 | 1,8900 | 1,8900 | 2.864.800 |
08 ene 2024 | 1,9000 | 1,9300 | 1,8600 | 1,9100 | 1,9100 | 7.850.900 |
05 ene 2024 | 1,9200 | 1,9600 | 1,9100 | 1,9300 | 1,9300 | 3.991.800 |
04 ene 2024 | 1,9100 | 1,9600 | 1,9000 | 1,9500 | 1,9500 | 5.917.800 |
03 ene 2024 | 1,9300 | 1,9700 | 1,8800 | 1,9500 | 1,9500 | 5.593.400 |
02 ene 2024 | 2,0000 | 2,0300 | 1,9250 | 1,9500 | 1,9500 | 4.923.100 |
29 dic 2023 | 1,9800 | 2,0400 | 1,9500 | 2,0000 | 2,0000 | 13.732.400 |
28 dic 2023 | 2,0400 | 2,0400 | 1,9200 | 1,9200 | 1,9200 | 12.609.300 |
27 dic 2023 | 1,9200 | 2,0000 | 1,9000 | 1,9800 | 1,9800 | 8.787.400 |
26 dic 2023 | 1,9800 | 1,9800 | 1,8600 | 1,8900 | 1,8900 | 4.403.400 |
22 dic 2023 | 1,9200 | 1,9600 | 1,8550 | 1,9500 | 1,9500 | 10.988.300 |
21 dic 2023 | 2,0200 | 2,0350 | 1,9400 | 1,9600 | 1,9600 | 8.487.300 |
20 dic 2023 | 2,0700 | 2,0800 | 2,0010 | 2,0400 | 2,0400 | 7.533.600 |
19 dic 2023 | 2,1200 | 2,1500 | 2,0700 | 2,0800 | 2,0800 | 8.103.800 |
18 dic 2023 | 2,0900 | 2,1600 | 2,0700 | 2,1200 | 2,1200 | 9.373.300 |
15 dic 2023 | 2,0900 | 2,1600 | 2,0600 | 2,1000 | 2,1000 | 10.379.200 |
14 dic 2023 | 2,1350 | 2,1700 | 2,0700 | 2,1300 | 2,1300 | 13.533.300 |
13 dic 2023 | 1,9900 | 2,1800 | 1,9450 | 2,1700 | 2,1700 | 10.302.400 |
12 dic 2023 | 1,8950 | 2,0500 | 1,8800 | 2,0200 | 2,0200 | 9.572.100 |
11 dic 2023 | 2,0100 | 2,0550 | 1,9900 | 2,0300 | 2,0300 | 4.917.300 |
08 dic 2023 | 2,0500 | 2,0900 | 1,9800 | 2,0100 | 2,0100 | 9.539.000 |
07 dic 2023 | 2,0800 | 2,1100 | 2,0500 | 2,0600 | 2,0600 | 6.767.900 |
06 dic 2023 | 2,1300 | 2,1300 | 2,0400 | 2,0600 | 2,0600 | 5.599.100 |
05 dic 2023 | 2,0800 | 2,1500 | 2,0400 | 2,1200 | 2,1200 | 13.029.100 |
04 dic 2023 | 2,1800 | 2,2500 | 2,1300 | 2,1300 | 2,1300 | 13.049.900 |
01 dic 2023 | 2,2100 | 2,2600 | 2,1810 | 2,2000 | 2,2000 | 10.371.200 |
30 nov 2023 | 2,2600 | 2,2700 | 2,1900 | 2,2200 | 2,2200 | 7.263.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |