Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 1,9500 | 2,1000 | 1,9000 | 1,9800 | 1,9800 | 11.200 |
01 may 2024 | 2,0000 | 2,0500 | 1,9500 | 1,9700 | 1,9700 | 15.000 |
30 abr 2024 | 2,0300 | 2,0800 | 2,0000 | 2,0200 | 2,0200 | 9300 |
29 abr 2024 | 2,0000 | 2,1000 | 2,0000 | 2,0300 | 2,0300 | 12.300 |
26 abr 2024 | 2,0900 | 2,0900 | 1,9700 | 2,0200 | 2,0200 | 9300 |
25 abr 2024 | 2,0400 | 2,0500 | 2,0000 | 2,0100 | 2,0100 | 16.500 |
24 abr 2024 | 2,1000 | 2,1000 | 2,0500 | 2,0600 | 2,0600 | 2500 |
23 abr 2024 | 2,1000 | 2,1000 | 2,0700 | 2,0800 | 2,0800 | 4700 |
22 abr 2024 | 2,0900 | 2,1800 | 2,0200 | 2,0900 | 2,0900 | 13.300 |
19 abr 2024 | 2,0900 | 2,1900 | 2,0000 | 2,1000 | 2,1000 | 10.800 |
18 abr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 1000 |
17 abr 2024 | 2,0500 | 2,1400 | 1,9800 | 2,1200 | 2,1200 | 1100 |
16 abr 2024 | 2,0600 | 2,1700 | 2,0600 | 2,0800 | 2,0800 | 3800 |
15 abr 2024 | 1,9000 | 2,1800 | 1,9000 | 2,1000 | 2,1000 | 7200 |
12 abr 2024 | 2,0900 | 2,2000 | 2,0700 | 2,1700 | 2,1700 | 5000 |
11 abr 2024 | 2,1800 | 2,2000 | 2,0500 | 2,1800 | 2,1800 | 15.700 |
10 abr 2024 | 2,2300 | 2,2300 | 2,1300 | 2,2100 | 2,2100 | 7800 |
09 abr 2024 | 1,9100 | 2,2100 | 1,9100 | 2,1700 | 2,1700 | 37.400 |
08 abr 2024 | 1,9900 | 2,0500 | 1,9000 | 2,0500 | 2,0500 | 7600 |
05 abr 2024 | 2,0700 | 2,0900 | 2,0600 | 2,0600 | 2,0600 | 1000 |
04 abr 2024 | 2,0300 | 2,1100 | 1,9100 | 2,1100 | 2,1100 | 7400 |
03 abr 2024 | 2,1000 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 28.300 |
02 abr 2024 | 2,0900 | 2,1300 | 2,0700 | 2,1200 | 2,1200 | 15.000 |
01 abr 2024 | 2,1100 | 2,1800 | 1,9900 | 2,1200 | 2,1200 | 66.300 |
28 mar 2024 | 2,0500 | 2,1200 | 1,9600 | 2,1100 | 2,1100 | 34.600 |
27 mar 2024 | 2,0600 | 2,1000 | 2,0300 | 2,1000 | 2,1000 | 44.200 |
26 mar 2024 | 1,9900 | 2,0700 | 1,9900 | 2,0600 | 2,0600 | 27.300 |
25 mar 2024 | 1,9700 | 1,9900 | 1,9200 | 1,9900 | 1,9900 | 40.800 |
22 mar 2024 | 1,9500 | 1,9900 | 1,9300 | 1,9900 | 1,9900 | 30.800 |
21 mar 2024 | 1,8200 | 1,9900 | 1,8100 | 1,9500 | 1,9500 | 100.800 |
20 mar 2024 | 1,8000 | 1,8600 | 1,7800 | 1,8300 | 1,8300 | 3900 |
19 mar 2024 | 1,8200 | 1,9100 | 1,8100 | 1,8900 | 1,8900 | 10.800 |
18 mar 2024 | 1,8700 | 1,8700 | 1,8000 | 1,8000 | 1,8000 | 5500 |
15 mar 2024 | 1,9200 | 1,9400 | 1,8400 | 1,8400 | 1,8400 | 32.900 |
14 mar 2024 | 1,9400 | 1,9500 | 1,9200 | 1,9400 | 1,9400 | 11.400 |
13 mar 2024 | 1,9400 | 1,9500 | 1,9100 | 1,9100 | 1,9100 | 28.300 |
12 mar 2024 | 1,8900 | 2,0200 | 1,8100 | 1,9100 | 1,9100 | 56.100 |
11 mar 2024 | 1,8200 | 1,9200 | 1,7700 | 1,9000 | 1,9000 | 46.400 |
08 mar 2024 | 1,7500 | 1,8300 | 1,7500 | 1,8100 | 1,8100 | 36.400 |
07 mar 2024 | 1,7900 | 1,7900 | 1,7500 | 1,7700 | 1,7700 | 2800 |
06 mar 2024 | 1,8000 | 1,8200 | 1,7600 | 1,7900 | 1,7900 | 7000 |
05 mar 2024 | 1,8000 | 1,8000 | 1,7500 | 1,8000 | 1,8000 | 5500 |
04 mar 2024 | 1,8000 | 1,8000 | 1,7500 | 1,8000 | 1,8000 | 8200 |
01 mar 2024 | 1,7300 | 1,8000 | 1,7300 | 1,8000 | 1,8000 | 36.800 |
29 feb 2024 | 1,6500 | 1,6900 | 1,6500 | 1,6900 | 1,6900 | 6700 |
28 feb 2024 | 1,7000 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 3200 |
27 feb 2024 | 1,6500 | 1,7200 | 1,6500 | 1,6600 | 1,6600 | 2800 |
26 feb 2024 | 1,6300 | 1,7000 | 1,6300 | 1,6800 | 1,6800 | 3500 |
23 feb 2024 | 1,6800 | 1,7000 | 1,6500 | 1,6700 | 1,6700 | 4300 |
22 feb 2024 | 1,6600 | 1,7400 | 1,6500 | 1,6500 | 1,6500 | 12.100 |
21 feb 2024 | 1,6300 | 1,7500 | 1,6300 | 1,7300 | 1,7300 | 6700 |
20 feb 2024 | 1,6700 | 1,7500 | 1,6700 | 1,7400 | 1,7400 | 8300 |
16 feb 2024 | 1,6000 | 1,7500 | 1,6000 | 1,7500 | 1,7500 | 8000 |
15 feb 2024 | 1,6700 | 1,7000 | 1,6700 | 1,7000 | 1,7000 | 1500 |
14 feb 2024 | 1,8000 | 1,8000 | 1,6600 | 1,7000 | 1,7000 | 1400 |
13 feb 2024 | 1,6800 | 1,7000 | 1,6700 | 1,6700 | 1,6700 | 6300 |
12 feb 2024 | 1,7800 | 1,8300 | 1,7100 | 1,7200 | 1,7200 | 8600 |
09 feb 2024 | 1,7000 | 1,7800 | 1,7000 | 1,7800 | 1,7800 | 1800 |
08 feb 2024 | 1,7200 | 1,7600 | 1,7000 | 1,7000 | 1,7000 | 1000 |
07 feb 2024 | 1,7100 | 1,7800 | 1,6900 | 1,7800 | 1,7800 | 2100 |
06 feb 2024 | 1,7600 | 1,7600 | 1,6900 | 1,7200 | 1,7200 | 4800 |
05 feb 2024 | 1,7500 | 1,7500 | 1,6800 | 1,6800 | 1,6800 | 900 |
02 feb 2024 | 1,7000 | 1,7100 | 1,6700 | 1,7100 | 1,7100 | 4200 |
01 feb 2024 | 1,6700 | 1,7300 | 1,6700 | 1,7100 | 1,7100 | 2600 |
31 ene 2024 | 1,7100 | 1,7100 | 1,6700 | 1,6700 | 1,6700 | 5600 |
30 ene 2024 | 1,6200 | 1,7700 | 1,6200 | 1,7500 | 1,7500 | 1500 |
29 ene 2024 | 1,8400 | 1,8400 | 1,7500 | 1,8400 | 1,8400 | 6100 |
26 ene 2024 | 1,7600 | 1,8200 | 1,7600 | 1,8100 | 1,8100 | 9300 |
25 ene 2024 | 1,6700 | 1,8100 | 1,6700 | 1,7600 | 1,7600 | 4700 |
24 ene 2024 | 1,7300 | 1,8000 | 1,5900 | 1,7300 | 1,7300 | 30.200 |
23 ene 2024 | 1,7500 | 1,7500 | 1,7300 | 1,7300 | 1,7300 | 21.900 |
22 ene 2024 | 1,7400 | 1,8300 | 1,7400 | 1,7800 | 1,7800 | 5000 |
19 ene 2024 | 1,8500 | 1,8500 | 1,7200 | 1,8300 | 1,8300 | 19.500 |
18 ene 2024 | 1,7000 | 1,7600 | 1,7000 | 1,7000 | 1,7000 | 11.200 |
17 ene 2024 | 1,7000 | 1,7500 | 1,7000 | 1,7500 | 1,7500 | 4100 |
16 ene 2024 | 1,7500 | 1,8000 | 1,7300 | 1,7500 | 1,7500 | 14.800 |
12 ene 2024 | 1,8100 | 1,8600 | 1,7600 | 1,8500 | 1,8500 | 5700 |
11 ene 2024 | 1,8200 | 1,8400 | 1,7800 | 1,7800 | 1,7800 | 3600 |
10 ene 2024 | 1,8600 | 1,8700 | 1,8100 | 1,8100 | 1,8100 | 2200 |
09 ene 2024 | 1,8200 | 1,8800 | 1,8200 | 1,8700 | 1,8700 | 1700 |
08 ene 2024 | 1,8700 | 1,9200 | 1,8700 | 1,8800 | 1,8800 | 3800 |
05 ene 2024 | 1,7500 | 1,9300 | 1,7500 | 1,8400 | 1,8400 | 43.300 |
04 ene 2024 | 1,5700 | 1,8100 | 1,5700 | 1,7000 | 1,7000 | 43.100 |
03 ene 2024 | 1,6100 | 1,6600 | 1,6100 | 1,6200 | 1,6200 | 1600 |
02 ene 2024 | 1,6300 | 1,6700 | 1,6300 | 1,6600 | 1,6600 | 2500 |
29 dic 2023 | 1,6500 | 1,7000 | 1,5700 | 1,6800 | 1,6800 | 27.700 |
28 dic 2023 | 1,6900 | 1,7300 | 1,6700 | 1,6700 | 1,6700 | 7200 |
27 dic 2023 | 1,7400 | 1,7400 | 1,6800 | 1,7400 | 1,7400 | 4200 |
26 dic 2023 | 1,7100 | 1,7400 | 1,6500 | 1,7400 | 1,7400 | 18.500 |
22 dic 2023 | 1,8600 | 1,8600 | 1,7200 | 1,7300 | 1,7300 | 8600 |
21 dic 2023 | 1,8100 | 1,8500 | 1,7000 | 1,7400 | 1,7400 | 15.500 |
20 dic 2023 | 1,9900 | 1,9900 | 1,4600 | 1,7300 | 1,7300 | 88.500 |
19 dic 2023 | 1,9700 | 1,9700 | 1,7600 | 1,7600 | 1,7600 | 18.100 |
18 dic 2023 | 1,8300 | 1,8300 | 1,7400 | 1,7400 | 1,7400 | 7400 |
15 dic 2023 | 1,8000 | 1,9000 | 1,8000 | 1,8000 | 1,8000 | 13.200 |
14 dic 2023 | 1,9100 | 1,9100 | 1,8100 | 1,8200 | 1,8200 | 14.100 |
13 dic 2023 | 1,8400 | 1,8500 | 1,8000 | 1,8000 | 1,8000 | 23.500 |
12 dic 2023 | 1,7000 | 1,8100 | 1,7000 | 1,7600 | 1,7600 | 27.300 |
11 dic 2023 | 1,7300 | 1,7400 | 1,7000 | 1,7000 | 1,7000 | 3100 |
08 dic 2023 | 1,7100 | 1,7900 | 1,7000 | 1,7100 | 1,7100 | 24.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |