Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 1,7300 | 1,7400 | 1,6900 | 1,7000 | 1,7000 | 659.700 |
24 jun 2024 | 1,7100 | 1,7500 | 1,6700 | 1,7300 | 1,7300 | 544.500 |
21 jun 2024 | 1,6600 | 1,7300 | 1,6400 | 1,7000 | 1,7000 | 714.000 |
20 jun 2024 | 1,6700 | 1,6700 | 1,6200 | 1,6500 | 1,6500 | 512.800 |
18 jun 2024 | 1,7100 | 1,7400 | 1,6700 | 1,6700 | 1,6700 | 370.300 |
17 jun 2024 | 1,7800 | 1,7800 | 1,7200 | 1,7200 | 1,7200 | 405.800 |
14 jun 2024 | 1,8200 | 1,8400 | 1,7400 | 1,7800 | 1,7800 | 421.900 |
13 jun 2024 | 1,8900 | 1,9000 | 1,8100 | 1,8100 | 1,8100 | 251.000 |
12 jun 2024 | 1,8700 | 1,9100 | 1,8250 | 1,8700 | 1,8700 | 519.000 |
11 jun 2024 | 1,8000 | 1,8300 | 1,7580 | 1,8100 | 1,8100 | 364.300 |
10 jun 2024 | 1,7300 | 1,8250 | 1,6850 | 1,8100 | 1,8100 | 874.900 |
07 jun 2024 | 1,7700 | 1,7900 | 1,7150 | 1,7300 | 1,7300 | 340.200 |
06 jun 2024 | 1,7900 | 1,8000 | 1,7400 | 1,7600 | 1,7600 | 490.900 |
05 jun 2024 | 1,8200 | 1,8550 | 1,7800 | 1,8000 | 1,8000 | 622.700 |
04 jun 2024 | 1,7600 | 1,8200 | 1,7300 | 1,8000 | 1,8000 | 358.500 |
03 jun 2024 | 1,8400 | 1,8750 | 1,7500 | 1,7900 | 1,7900 | 523.100 |
31 may 2024 | 1,7800 | 1,8500 | 1,7500 | 1,8000 | 1,8000 | 700.600 |
30 may 2024 | 1,8300 | 1,8600 | 1,7700 | 1,7700 | 1,7700 | 354.200 |
29 may 2024 | 1,8800 | 1,8800 | 1,8100 | 1,8100 | 1,8100 | 323.700 |
28 may 2024 | 1,9400 | 1,9800 | 1,8800 | 1,8800 | 1,8800 | 336.600 |
24 may 2024 | 1,9900 | 2,0000 | 1,9400 | 1,9400 | 1,9400 | 333.100 |
23 may 2024 | 2,0200 | 2,0600 | 1,9700 | 1,9800 | 1,9800 | 727.300 |
22 may 2024 | 2,0500 | 2,0850 | 2,0000 | 2,0200 | 2,0200 | 200.100 |
21 may 2024 | 2,0700 | 2,0900 | 2,0050 | 2,0600 | 2,0600 | 433.100 |
20 may 2024 | 2,1000 | 2,1350 | 2,0450 | 2,0800 | 2,0800 | 234.300 |
17 may 2024 | 2,1300 | 2,1380 | 2,0700 | 2,1100 | 2,1100 | 342.700 |
16 may 2024 | 2,1100 | 2,1500 | 2,0850 | 2,1200 | 2,1200 | 377.100 |
15 may 2024 | 2,1700 | 2,2150 | 2,1000 | 2,1400 | 2,1400 | 327.300 |
14 may 2024 | 2,0000 | 2,2700 | 2,0000 | 2,1600 | 2,1600 | 836.100 |
13 may 2024 | 2,0000 | 2,1000 | 1,9900 | 1,9900 | 1,9900 | 310.900 |
10 may 2024 | 2,0500 | 2,0800 | 1,9800 | 1,9950 | 1,9950 | 528.300 |
09 may 2024 | 2,0800 | 2,1100 | 1,9800 | 2,0600 | 2,0600 | 1.110.300 |
08 may 2024 | 2,1600 | 2,3000 | 2,1550 | 2,2300 | 2,2300 | 381.200 |
07 may 2024 | 2,2500 | 2,2600 | 2,2000 | 2,2100 | 2,2100 | 124.700 |
06 may 2024 | 2,2300 | 2,2900 | 2,1800 | 2,2400 | 2,2400 | 213.600 |
03 may 2024 | 2,2000 | 2,2400 | 2,1800 | 2,2400 | 2,2400 | 232.100 |
02 may 2024 | 2,1500 | 2,1600 | 2,0450 | 2,1600 | 2,1600 | 216.300 |
01 may 2024 | 2,0800 | 2,1600 | 2,0500 | 2,1200 | 2,1200 | 444.400 |
30 abr 2024 | 1,9400 | 2,1390 | 1,9250 | 2,0800 | 2,0800 | 604.800 |
29 abr 2024 | 1,9200 | 2,0200 | 1,8900 | 1,9500 | 1,9500 | 620.900 |
26 abr 2024 | 1,8000 | 1,9400 | 1,7800 | 1,9100 | 1,9100 | 957.400 |
25 abr 2024 | 1,7400 | 1,7700 | 1,7050 | 1,7500 | 1,7500 | 259.000 |
24 abr 2024 | 1,8000 | 1,8100 | 1,7350 | 1,7700 | 1,7700 | 207.600 |
23 abr 2024 | 1,6800 | 1,9500 | 1,6400 | 1,8100 | 1,8100 | 1.543.400 |
22 abr 2024 | 1,6600 | 1,7200 | 1,6100 | 1,6700 | 1,6700 | 727.700 |
19 abr 2024 | 1,7300 | 1,7700 | 1,6400 | 1,6600 | 1,6600 | 669.200 |
18 abr 2024 | 1,6800 | 1,7700 | 1,6550 | 1,7500 | 1,7500 | 601.500 |
17 abr 2024 | 1,7800 | 1,7800 | 1,6700 | 1,6900 | 1,6900 | 377.600 |
16 abr 2024 | 1,8000 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 418.900 |
15 abr 2024 | 1,8600 | 1,9400 | 1,7700 | 1,7900 | 1,7900 | 1.043.100 |
12 abr 2024 | 1,7400 | 1,9100 | 1,7100 | 1,8400 | 1,8400 | 1.478.100 |
11 abr 2024 | 1,8000 | 1,8200 | 1,7100 | 1,7300 | 1,7300 | 161.600 |
10 abr 2024 | 1,7500 | 1,7900 | 1,7100 | 1,7600 | 1,7600 | 291.100 |
09 abr 2024 | 1,7500 | 1,8300 | 1,7450 | 1,7600 | 1,7600 | 234.500 |
08 abr 2024 | 1,7500 | 1,7700 | 1,7200 | 1,7300 | 1,7300 | 229.800 |
05 abr 2024 | 1,7400 | 1,7600 | 1,6850 | 1,7200 | 1,7200 | 162.100 |
04 abr 2024 | 1,8600 | 1,8600 | 1,7000 | 1,7200 | 1,7200 | 260.600 |
03 abr 2024 | 1,7900 | 1,8700 | 1,7300 | 1,8200 | 1,8200 | 410.100 |
02 abr 2024 | 1,8700 | 1,8700 | 1,7400 | 1,7700 | 1,7700 | 424.600 |
01 abr 2024 | 1,9000 | 1,9100 | 1,8400 | 1,8700 | 1,8700 | 485.800 |
28 mar 2024 | 1,9700 | 2,0000 | 1,8700 | 1,9000 | 1,9000 | 384.200 |
27 mar 2024 | 1,8500 | 1,9650 | 1,8300 | 1,9400 | 1,9400 | 231.900 |
26 mar 2024 | 1,9400 | 1,9500 | 1,8200 | 1,8300 | 1,8300 | 333.000 |
25 mar 2024 | 1,9200 | 1,9700 | 1,9000 | 1,9100 | 1,9100 | 235.600 |
22 mar 2024 | 1,9000 | 1,9100 | 1,8650 | 1,9000 | 1,9000 | 231.300 |
21 mar 2024 | 1,9500 | 1,9750 | 1,9000 | 1,9000 | 1,9000 | 239.500 |
20 mar 2024 | 1,9100 | 1,9800 | 1,8600 | 1,9300 | 1,9300 | 362.400 |
19 mar 2024 | 1,9000 | 1,9300 | 1,8550 | 1,9200 | 1,9200 | 256.000 |
18 mar 2024 | 1,9700 | 1,9700 | 1,8650 | 1,8900 | 1,8900 | 373.000 |
15 mar 2024 | 1,7800 | 1,9800 | 1,7800 | 1,9800 | 1,9800 | 886.500 |
14 mar 2024 | 1,9300 | 1,9300 | 1,7850 | 1,8000 | 1,8000 | 467.900 |
13 mar 2024 | 1,9300 | 1,9500 | 1,8600 | 1,9000 | 1,9000 | 410.900 |
12 mar 2024 | 1,9600 | 1,9700 | 1,8800 | 1,9200 | 1,9200 | 517.500 |
11 mar 2024 | 2,1000 | 2,1070 | 1,9600 | 1,9600 | 1,9600 | 422.400 |
08 mar 2024 | 2,1000 | 2,1800 | 2,0500 | 2,0900 | 2,0900 | 933.500 |
07 mar 2024 | 2,0100 | 2,1300 | 1,9800 | 2,0800 | 2,0800 | 851.400 |
06 mar 2024 | 1,9000 | 2,0200 | 1,8900 | 2,0100 | 2,0100 | 702.900 |
05 mar 2024 | 1,9300 | 2,0300 | 1,8900 | 1,9100 | 1,9100 | 2.674.900 |
04 mar 2024 | 1,8500 | 1,9500 | 1,7500 | 1,9200 | 1,9200 | 802.200 |
01 mar 2024 | 1,8000 | 1,8700 | 1,7700 | 1,8200 | 1,8200 | 723.100 |
29 feb 2024 | 1,8600 | 1,8640 | 1,7800 | 1,8200 | 1,8200 | 505.700 |
28 feb 2024 | 1,8000 | 1,8300 | 1,7800 | 1,8000 | 1,8000 | 287.400 |
27 feb 2024 | 1,7000 | 1,8600 | 1,6600 | 1,7900 | 1,7900 | 1.025.600 |
26 feb 2024 | 1,5400 | 1,6900 | 1,5300 | 1,6800 | 1,6800 | 406.000 |
23 feb 2024 | 1,5800 | 1,5800 | 1,5300 | 1,5400 | 1,5400 | 323.400 |
22 feb 2024 | 1,5800 | 1,5900 | 1,5300 | 1,5700 | 1,5700 | 623.700 |
21 feb 2024 | 1,5500 | 1,5900 | 1,5400 | 1,5700 | 1,5700 | 436.200 |
20 feb 2024 | 1,6200 | 1,6600 | 1,5550 | 1,5700 | 1,5700 | 846.100 |
16 feb 2024 | 1,6700 | 1,7100 | 1,6400 | 1,6500 | 1,6500 | 351.600 |
15 feb 2024 | 1,5800 | 1,6800 | 1,5800 | 1,6700 | 1,6700 | 267.200 |
14 feb 2024 | 1,6400 | 1,6400 | 1,5100 | 1,5850 | 1,5850 | 304.100 |
13 feb 2024 | 1,7100 | 1,7200 | 1,5800 | 1,5950 | 1,5950 | 468.300 |
12 feb 2024 | 1,7800 | 1,8600 | 1,7750 | 1,7800 | 1,7800 | 461.000 |
09 feb 2024 | 1,7900 | 1,8400 | 1,7500 | 1,7800 | 1,7800 | 278.700 |
08 feb 2024 | 1,7500 | 1,7800 | 1,7240 | 1,7800 | 1,7800 | 267.800 |
07 feb 2024 | 1,8000 | 1,8000 | 1,7150 | 1,7600 | 1,7600 | 281.700 |
06 feb 2024 | 1,6600 | 1,7800 | 1,6600 | 1,7700 | 1,7700 | 239.500 |
05 feb 2024 | 1,6800 | 1,7100 | 1,6550 | 1,6700 | 1,6700 | 206.200 |
02 feb 2024 | 1,7000 | 1,7300 | 1,6400 | 1,7100 | 1,7100 | 266.900 |
01 feb 2024 | 1,7400 | 1,7400 | 1,6800 | 1,7200 | 1,7200 | 155.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |