Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,0500 | 1,0801 | 1,0200 | 1,0700 | 1,0700 | 367.040 |
02 may 2024 | 1,0100 | 1,0700 | 1,0100 | 1,0400 | 1,0400 | 461.900 |
01 may 2024 | 1,0000 | 1,0750 | 0,9910 | 1,0200 | 1,0200 | 733.300 |
30 abr 2024 | 1,0700 | 1,0850 | 1,0000 | 1,0200 | 1,0200 | 789.300 |
29 abr 2024 | 1,0700 | 1,1100 | 1,0500 | 1,0900 | 1,0900 | 460.100 |
26 abr 2024 | 1,0600 | 1,1200 | 1,0600 | 1,0900 | 1,0900 | 339.000 |
25 abr 2024 | 1,1100 | 1,1100 | 1,0500 | 1,0700 | 1,0700 | 487.200 |
24 abr 2024 | 1,0900 | 1,1300 | 1,0800 | 1,1100 | 1,1100 | 619.500 |
23 abr 2024 | 1,0300 | 1,2000 | 1,0300 | 1,1000 | 1,1000 | 1.611.800 |
22 abr 2024 | 1,0400 | 1,1100 | 0,9800 | 1,0800 | 1,0800 | 766.500 |
19 abr 2024 | 1,0400 | 1,1000 | 1,0300 | 1,0400 | 1,0400 | 598.600 |
18 abr 2024 | 1,0600 | 1,1300 | 0,9900 | 1,1000 | 1,1000 | 1.245.000 |
17 abr 2024 | 1,1500 | 1,1650 | 1,0100 | 1,0300 | 1,0300 | 1.621.200 |
16 abr 2024 | 1,1200 | 1,2400 | 1,0800 | 1,1500 | 1,1500 | 1.321.200 |
15 abr 2024 | 1,2500 | 1,2700 | 1,1000 | 1,1300 | 1,1300 | 2.242.700 |
12 abr 2024 | 1,4300 | 1,4500 | 1,2900 | 1,3000 | 1,3000 | 2.167.200 |
11 abr 2024 | 1,5400 | 1,5500 | 1,4200 | 1,4900 | 1,4900 | 3.139.400 |
10 abr 2024 | 1,4800 | 1,5700 | 1,4100 | 1,5700 | 1,5700 | 2.680.700 |
09 abr 2024 | 1,9300 | 2,3000 | 1,5400 | 1,5800 | 1,5800 | 40.178.300 |
08 abr 2024 | 1,7550 | 1,7700 | 1,5200 | 1,5700 | 1,5700 | 1.295.900 |
05 abr 2024 | 1,7600 | 1,8200 | 1,7200 | 1,7400 | 1,7400 | 823.000 |
04 abr 2024 | 1,8300 | 1,9000 | 1,7800 | 1,8300 | 1,8300 | 1.359.600 |
03 abr 2024 | 2,4000 | 2,4800 | 1,8800 | 1,8900 | 1,8900 | 6.377.800 |
02 abr 2024 | 1,9100 | 2,0400 | 1,7990 | 2,0100 | 2,0100 | 1.046.900 |
01 abr 2024 | 2,0600 | 2,1300 | 1,9300 | 1,9500 | 1,9500 | 1.037.600 |
28 mar 2024 | 2,2400 | 2,2900 | 2,1200 | 2,1400 | 2,1400 | 675.900 |
27 mar 2024 | 2,2400 | 2,3000 | 2,1500 | 2,2400 | 2,2400 | 1.018.700 |
26 mar 2024 | 2,5800 | 2,5800 | 2,1950 | 2,2050 | 2,2050 | 1.790.500 |
25 mar 2024 | 2,4300 | 2,4800 | 2,2700 | 2,4000 | 2,4000 | 731.700 |
22 mar 2024 | 2,4100 | 2,5000 | 2,3000 | 2,3500 | 2,3500 | 765.500 |
21 mar 2024 | 2,3900 | 2,5300 | 2,2250 | 2,5000 | 2,5000 | 1.049.100 |
20 mar 2024 | 2,2800 | 2,4100 | 2,1600 | 2,2900 | 2,2900 | 887.300 |
19 mar 2024 | 2,5000 | 2,5400 | 2,2000 | 2,3100 | 2,3100 | 1.215.400 |
18 mar 2024 | 2,8000 | 2,9500 | 2,4600 | 2,4950 | 2,4950 | 2.637.200 |
15 mar 2024 | 2,7700 | 2,7800 | 2,3900 | 2,4500 | 2,4500 | 1.893.500 |
14 mar 2024 | 2,8800 | 2,9100 | 2,6700 | 2,8100 | 2,8100 | 1.224.400 |
13 mar 2024 | 2,7900 | 3,1200 | 2,7000 | 2,9900 | 2,9900 | 1.899.600 |
12 mar 2024 | 3,1500 | 3,1900 | 2,6900 | 2,8900 | 2,8900 | 2.902.200 |
11 mar 2024 | 3,5900 | 4,2300 | 2,9400 | 3,0200 | 3,0200 | 33.372.300 |
08 mar 2024 | 2,4900 | 3,1200 | 2,4800 | 2,8300 | 2,8300 | 4.948.900 |
07 mar 2024 | 2,8000 | 3,0500 | 2,4000 | 2,4500 | 2,4500 | 5.108.200 |
06 mar 2024 | 2,3000 | 4,7900 | 2,2500 | 3,1500 | 3,1500 | 86.949.500 |
05 mar 2024 | 2,1500 | 2,2000 | 1,9000 | 1,9700 | 1,9700 | 812.300 |
04 mar 2024 | 2,3000 | 2,3100 | 2,0600 | 2,1800 | 2,1800 | 1.012.400 |
01 mar 2024 | 2,7600 | 2,8000 | 2,1300 | 2,2900 | 2,2900 | 2.187.700 |
29 feb 2024 | 3,7200 | 3,9400 | 2,7700 | 2,8600 | 2,8600 | 16.405.100 |
28 feb 2024 | 3,2000 | 3,2000 | 2,8000 | 2,9000 | 2,9000 | 729.700 |
27 feb 2024 | 2,6900 | 3,4000 | 2,6900 | 3,1600 | 3,1600 | 2.582.300 |
26 feb 2024 | 2,8400 | 3,0100 | 2,6000 | 2,6600 | 2,6600 | 1.643.400 |
23 feb 2024 | 3,3000 | 4,2400 | 2,8500 | 2,9000 | 2,9000 | 5.383.300 |
22 feb 2024 | 3,8700 | 3,9000 | 3,2800 | 3,4000 | 3,4000 | 702.400 |
21 feb 2024 | 4,2100 | 4,4600 | 3,8300 | 3,8400 | 3,8400 | 491.300 |
20 feb 2024 | 5,8400 | 6,0100 | 4,2110 | 4,4000 | 4,4000 | 1.373.900 |
16 feb 2024 | 6,0800 | 6,3800 | 5,7600 | 5,9600 | 5,9600 | 194.500 |
15 feb 2024 | 5,8000 | 7,4000 | 5,6700 | 6,1300 | 6,1300 | 566.800 |
14 feb 2024 | 7,0100 | 7,4500 | 5,8700 | 5,8700 | 5,8700 | 435.200 |
13 feb 2024 | 7,5600 | 9,5750 | 6,9000 | 6,9600 | 6,9600 | 583.500 |
12 feb 2024 | 10,4700 | 10,9900 | 7,5400 | 7,5400 | 7,5400 | 715.900 |
09 feb 2024 | 11,4600 | 11,9000 | 10,3500 | 10,5300 | 10,5300 | 358.500 |
08 feb 2024 | 11,7100 | 13,2500 | 11,1500 | 11,5900 | 11,5900 | 589.300 |
07 feb 2024 | 12,0400 | 12,4700 | 11,1480 | 12,2800 | 12,2800 | 481.200 |
06 feb 2024 | 12,8700 | 13,7800 | 11,8100 | 12,0000 | 12,0000 | 717.900 |
05 feb 2024 | 12,9600 | 17,0000 | 12,1200 | 13,7000 | 13,7000 | 12.709.800 |
02 feb 2024 | 11,3800 | 12,4000 | 10,8000 | 11,8400 | 11,8400 | 1.351.200 |
01 feb 2024 | 15,1200 | 15,4800 | 12,1000 | 12,3500 | 12,3500 | 1.322.900 |
31 ene 2024 | 16,4700 | 16,9900 | 10,5800 | 14,9000 | 14,9000 | 3.346.000 |
30 ene 2024 | 18,0000 | 23,3700 | 13,3000 | 14,9800 | 14,9800 | 23.426.000 |
29 ene 2024 | 10,5800 | 18,3590 | 10,5800 | 14,6900 | 14,6900 | 31.811.600 |
26 ene 2024 | 7,4600 | 11,3000 | 7,2900 | 9,5000 | 9,5000 | 13.272.600 |
25 ene 2024 | 5,3900 | 10,3500 | 5,3500 | 7,5800 | 7,5800 | 35.822.400 |
24 ene 2024 | 6,3000 | 7,0600 | 4,6700 | 5,4100 | 5,4100 | 8.745.000 |
23 ene 2024 | 3,1000 | 9,2350 | 3,0000 | 6,6500 | 6,6500 | 107.368.400 |
22 ene 2024 | 2,2100 | 2,4700 | 1,7800 | 2,2500 | 2,2500 | 35.897.000 |
19 ene 2024 | 1,7700 | 1,7700 | 1,3300 | 1,3700 | 1,3700 | 284.100 |
18 ene 2024 | 1,9800 | 2,0900 | 1,6000 | 1,6600 | 1,6600 | 622.400 |
17 ene 2024 | 1,8700 | 2,4500 | 1,7000 | 1,8900 | 1,8900 | 5.663.700 |
16 ene 2024 | 1,9300 | 2,3000 | 1,5500 | 1,6800 | 1,6800 | 22.475.800 |
12 ene 2024 | 1,2700 | 1,4400 | 1,2000 | 1,3900 | 1,3900 | 47.500 |
11 ene 2024 | 1,1800 | 1,3000 | 1,1800 | 1,2300 | 1,2300 | 34.900 |
10 ene 2024 | 1,1500 | 1,4900 | 1,1500 | 1,3850 | 1,3850 | 251.000 |
09 ene 2024 | 1,1400 | 1,2550 | 1,1000 | 1,2290 | 1,2290 | 36.200 |
08 ene 2024 | 1,2800 | 1,2800 | 1,1000 | 1,1570 | 1,1570 | 15.100 |
05 ene 2024 | 1,0500 | 1,3000 | 1,0100 | 1,2400 | 1,2400 | 72.800 |
04 ene 2024 | 1,0500 | 1,1400 | 1,0210 | 1,1000 | 1,1000 | 41.100 |
03 ene 2024 | 1,2000 | 1,2000 | 1,0500 | 1,0800 | 1,0800 | 474.300 |
02 ene 2024 | 1,5600 | 1,5600 | 1,2300 | 1,2500 | 1,2500 | 28.300 |
29 dic 2023 | 1,6200 | 1,7280 | 1,4500 | 1,5240 | 1,5240 | 38.600 |
28 dic 2023 | 1,6800 | 1,6800 | 1,5500 | 1,6790 | 1,6790 | 41.600 |
27 dic 2023 | 1,4600 | 1,6900 | 1,3500 | 1,5500 | 1,5500 | 123.200 |
26 dic 2023 | 1,5100 | 1,5200 | 1,4050 | 1,4100 | 1,4100 | 52.900 |
22 dic 2023 | 1,5500 | 1,5500 | 1,3410 | 1,4160 | 1,4160 | 34.600 |
21 dic 2023 | 1,2000 | 1,4100 | 1,1800 | 1,4100 | 1,4100 | 81.400 |
20 dic 2023 | 1,1700 | 1,2110 | 1,0700 | 1,2110 | 1,2110 | 31.800 |
19 dic 2023 | 1,1900 | 1,2000 | 1,1000 | 1,1700 | 1,1700 | 9400 |
18 dic 2023 | 1,1400 | 1,1900 | 1,0800 | 1,1200 | 1,1200 | 5200 |
15 dic 2023 | 1,2500 | 1,2500 | 1,1200 | 1,1600 | 1,1600 | 8800 |
14 dic 2023 | 1,2000 | 1,2100 | 1,1300 | 1,2000 | 1,2000 | 20.000 |
13 dic 2023 | 1,1910 | 1,2100 | 1,1100 | 1,1650 | 1,1650 | 10.800 |
12 dic 2023 | 1,3200 | 1,3360 | 1,1100 | 1,2000 | 1,2000 | 40.500 |
11 dic 2023 | 1,4400 | 1,5280 | 1,2600 | 1,3200 | 1,3200 | 16.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |