Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1,5000 | 1,5100 | 1,4100 | 1,4500 | 1,4500 | 327.600 |
09 may 2024 | 1,4200 | 1,5600 | 1,4100 | 1,5100 | 1,5100 | 423.100 |
08 may 2024 | 1,4000 | 1,4800 | 1,3350 | 1,4200 | 1,4200 | 409.500 |
07 may 2024 | 1,4800 | 1,5000 | 1,3900 | 1,3900 | 1,3900 | 512.700 |
06 may 2024 | 1,4200 | 1,5900 | 1,4200 | 1,4900 | 1,4900 | 442.200 |
03 may 2024 | 1,5500 | 1,5500 | 1,3300 | 1,4000 | 1,4000 | 595.200 |
02 may 2024 | 1,5500 | 1,5900 | 1,4700 | 1,4800 | 1,4800 | 309.800 |
01 may 2024 | 1,5700 | 1,6000 | 1,4100 | 1,4800 | 1,4800 | 632.000 |
30 abr 2024 | 1,4000 | 1,7100 | 1,3800 | 1,5800 | 1,5800 | 1.558.800 |
29 abr 2024 | 1,4100 | 1,4100 | 1,3300 | 1,3500 | 1,3500 | 493.900 |
26 abr 2024 | 1,3000 | 1,4000 | 1,2900 | 1,3600 | 1,3600 | 508.200 |
25 abr 2024 | 1,2600 | 1,3000 | 1,2100 | 1,2800 | 1,2800 | 520.300 |
24 abr 2024 | 1,3700 | 1,3750 | 1,2300 | 1,2600 | 1,2600 | 830.800 |
23 abr 2024 | 1,2000 | 1,4200 | 1,1900 | 1,2900 | 1,2900 | 1.061.100 |
22 abr 2024 | 1,3000 | 1,3000 | 1,1450 | 1,1500 | 1,1500 | 948.600 |
19 abr 2024 | 1,3800 | 1,3900 | 1,2600 | 1,2700 | 1,2700 | 556.400 |
18 abr 2024 | 1,5100 | 1,5100 | 1,3200 | 1,3400 | 1,3400 | 510.300 |
17 abr 2024 | 1,5200 | 1,5500 | 1,4600 | 1,4700 | 1,4700 | 390.700 |
16 abr 2024 | 1,7000 | 1,7350 | 1,5250 | 1,5400 | 1,5400 | 860.900 |
15 abr 2024 | 1,7300 | 1,8700 | 1,6600 | 1,7200 | 1,7200 | 2.868.800 |
12 abr 2024 | 1,4000 | 1,4900 | 1,3500 | 1,4900 | 1,4900 | 679.600 |
11 abr 2024 | 1,4800 | 1,4800 | 1,3900 | 1,4000 | 1,4000 | 471.600 |
10 abr 2024 | 1,5800 | 1,5800 | 1,4100 | 1,4400 | 1,4400 | 477.300 |
09 abr 2024 | 1,4900 | 1,6000 | 1,4900 | 1,5300 | 1,5300 | 267.500 |
08 abr 2024 | 1,5000 | 1,5750 | 1,4800 | 1,5000 | 1,5000 | 246.200 |
05 abr 2024 | 1,5500 | 1,5500 | 1,4600 | 1,5000 | 1,5000 | 294.100 |
04 abr 2024 | 1,6400 | 1,6800 | 1,5300 | 1,5500 | 1,5500 | 393.700 |
03 abr 2024 | 1,5700 | 1,6400 | 1,5400 | 1,6300 | 1,6300 | 357.900 |
02 abr 2024 | 1,6100 | 1,6300 | 1,5600 | 1,5800 | 1,5800 | 404.700 |
01 abr 2024 | 1,6900 | 1,6900 | 1,5700 | 1,6100 | 1,6100 | 288.000 |
28 mar 2024 | 1,6400 | 1,7100 | 1,6100 | 1,6800 | 1,6800 | 681.200 |
27 mar 2024 | 1,6000 | 1,6600 | 1,5600 | 1,6600 | 1,6600 | 928.100 |
26 mar 2024 | 1,6000 | 1,6950 | 1,5600 | 1,5700 | 1,5700 | 542.700 |
25 mar 2024 | 1,5600 | 1,6300 | 1,5500 | 1,5700 | 1,5700 | 282.100 |
22 mar 2024 | 1,6300 | 1,6500 | 1,5600 | 1,5700 | 1,5700 | 343.300 |
21 mar 2024 | 1,6000 | 1,6500 | 1,5200 | 1,6400 | 1,6400 | 681.800 |
20 mar 2024 | 1,4600 | 1,6500 | 1,4500 | 1,6100 | 1,6100 | 479.500 |
19 mar 2024 | 1,4400 | 1,5400 | 1,4170 | 1,4700 | 1,4700 | 304.300 |
18 mar 2024 | 1,5500 | 1,5550 | 1,4400 | 1,4400 | 1,4400 | 323.900 |
15 mar 2024 | 1,4800 | 1,5700 | 1,4700 | 1,5200 | 1,5200 | 861.900 |
14 mar 2024 | 1,5600 | 1,5600 | 1,4200 | 1,4800 | 1,4800 | 522.300 |
13 mar 2024 | 1,6200 | 1,6300 | 1,5200 | 1,5400 | 1,5400 | 363.500 |
12 mar 2024 | 1,5400 | 1,6200 | 1,5400 | 1,6100 | 1,6100 | 235.900 |
11 mar 2024 | 1,6000 | 1,6000 | 1,4900 | 1,5500 | 1,5500 | 336.100 |
08 mar 2024 | 1,6700 | 1,7600 | 1,6400 | 1,6600 | 1,6600 | 524.800 |
07 mar 2024 | 1,6000 | 1,6400 | 1,5400 | 1,6400 | 1,6400 | 397.800 |
06 mar 2024 | 1,6000 | 1,6500 | 1,5750 | 1,5900 | 1,5900 | 256.700 |
05 mar 2024 | 1,7300 | 1,7500 | 1,5300 | 1,5900 | 1,5900 | 348.300 |
04 mar 2024 | 1,7100 | 1,7800 | 1,6450 | 1,7100 | 1,7100 | 807.800 |
01 mar 2024 | 1,7900 | 1,7900 | 1,6350 | 1,6800 | 1,6800 | 640.800 |
29 feb 2024 | 1,7400 | 1,8500 | 1,7400 | 1,7700 | 1,7700 | 793.900 |
28 feb 2024 | 1,6700 | 1,8600 | 1,6300 | 1,7400 | 1,7400 | 1.199.100 |
27 feb 2024 | 1,4700 | 1,7900 | 1,4600 | 1,7000 | 1,7000 | 1.134.100 |
26 feb 2024 | 1,4200 | 1,4900 | 1,3700 | 1,4900 | 1,4900 | 489.900 |
23 feb 2024 | 1,3500 | 1,4100 | 1,3300 | 1,3800 | 1,3800 | 285.700 |
22 feb 2024 | 1,3900 | 1,4400 | 1,3300 | 1,3500 | 1,3500 | 593.600 |
21 feb 2024 | 1,4400 | 1,4400 | 1,3550 | 1,3900 | 1,3900 | 372.100 |
20 feb 2024 | 1,4800 | 1,4900 | 1,3900 | 1,4000 | 1,4000 | 478.400 |
16 feb 2024 | 1,4800 | 1,4800 | 1,4100 | 1,4400 | 1,4400 | 379.200 |
15 feb 2024 | 1,4400 | 1,4900 | 1,4100 | 1,4600 | 1,4600 | 539.200 |
14 feb 2024 | 1,3400 | 1,4200 | 1,3400 | 1,4100 | 1,4100 | 383.800 |
13 feb 2024 | 1,3700 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 769.400 |
12 feb 2024 | 1,3900 | 1,4510 | 1,3900 | 1,4100 | 1,4100 | 731.500 |
09 feb 2024 | 1,2500 | 1,3900 | 1,2500 | 1,3600 | 1,3600 | 542.000 |
08 feb 2024 | 1,2300 | 1,2800 | 1,2100 | 1,2600 | 1,2600 | 292.200 |
07 feb 2024 | 1,3000 | 1,3200 | 1,2200 | 1,2200 | 1,2200 | 378.900 |
06 feb 2024 | 1,1800 | 1,3100 | 1,1600 | 1,2900 | 1,2900 | 531.000 |
05 feb 2024 | 1,3100 | 1,3100 | 1,1800 | 1,1800 | 1,1800 | 755.000 |
02 feb 2024 | 1,4000 | 1,4000 | 1,2700 | 1,3000 | 1,3000 | 555.000 |
01 feb 2024 | 1,3400 | 1,4500 | 1,3400 | 1,3600 | 1,3600 | 701.000 |
31 ene 2024 | 1,3600 | 1,4590 | 1,3100 | 1,3100 | 1,3100 | 596.400 |
30 ene 2024 | 1,3800 | 1,4400 | 1,3000 | 1,3600 | 1,3600 | 721.000 |
29 ene 2024 | 1,2300 | 1,3800 | 1,2000 | 1,3600 | 1,3600 | 670.600 |
26 ene 2024 | 1,2300 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 321.400 |
25 ene 2024 | 1,2700 | 1,2890 | 1,2000 | 1,2100 | 1,2100 | 566.500 |
24 ene 2024 | 1,4200 | 1,4200 | 1,2500 | 1,2700 | 1,2700 | 669.500 |
23 ene 2024 | 1,4600 | 1,4800 | 1,3850 | 1,3900 | 1,3900 | 480.500 |
22 ene 2024 | 1,4900 | 1,5600 | 1,3800 | 1,4200 | 1,4200 | 437.100 |
19 ene 2024 | 1,5000 | 1,5100 | 1,4100 | 1,4700 | 1,4700 | 627.500 |
18 ene 2024 | 1,5500 | 1,5500 | 1,4300 | 1,4900 | 1,4900 | 664.500 |
17 ene 2024 | 1,3800 | 1,5200 | 1,3700 | 1,5200 | 1,5200 | 528.000 |
16 ene 2024 | 1,5300 | 1,5400 | 1,3500 | 1,3800 | 1,3800 | 717.000 |
12 ene 2024 | 1,6200 | 1,6500 | 1,4900 | 1,5000 | 1,5000 | 512.700 |
11 ene 2024 | 1,6500 | 1,6500 | 1,5610 | 1,6000 | 1,6000 | 543.000 |
10 ene 2024 | 1,6800 | 1,7050 | 1,6200 | 1,6400 | 1,6400 | 531.800 |
09 ene 2024 | 1,7400 | 1,7500 | 1,6800 | 1,6900 | 1,6900 | 357.600 |
08 ene 2024 | 1,6300 | 1,7900 | 1,5800 | 1,7800 | 1,7800 | 791.100 |
05 ene 2024 | 1,6600 | 1,6990 | 1,5900 | 1,6000 | 1,6000 | 455.200 |
04 ene 2024 | 1,8000 | 1,8000 | 1,6200 | 1,6400 | 1,6400 | 817.200 |
03 ene 2024 | 1,7900 | 1,8300 | 1,7500 | 1,8000 | 1,8000 | 901.600 |
02 ene 2024 | 1,8400 | 1,9200 | 1,7850 | 1,8200 | 1,8200 | 929.100 |
29 dic 2023 | 1,8500 | 1,8550 | 1,7700 | 1,8300 | 1,8300 | 1.050.700 |
28 dic 2023 | 1,8000 | 1,8600 | 1,7800 | 1,8400 | 1,8400 | 1.117.100 |
27 dic 2023 | 1,8500 | 1,8500 | 1,7750 | 1,8100 | 1,8100 | 695.000 |
26 dic 2023 | 1,9000 | 2,0200 | 1,8100 | 1,8400 | 1,8400 | 887.200 |
22 dic 2023 | 2,0500 | 2,1200 | 1,8300 | 1,8500 | 1,8500 | 978.300 |
21 dic 2023 | 2,1500 | 2,2300 | 1,9800 | 2,0000 | 2,0000 | 986.800 |
20 dic 2023 | 2,1400 | 2,2800 | 2,1100 | 2,1300 | 2,1300 | 515.200 |
19 dic 2023 | 2,1100 | 2,2000 | 2,0800 | 2,1200 | 2,1200 | 401.900 |
18 dic 2023 | 2,2100 | 2,2300 | 2,0200 | 2,0300 | 2,0300 | 582.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |