Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 1,3800 | 1,5000 | 1,3530 | 1,4200 | 1,4200 | 17.600 |
30 abr 2024 | 1,4600 | 1,4600 | 1,3510 | 1,3800 | 1,3800 | 36.200 |
29 abr 2024 | 1,4800 | 1,5470 | 1,4000 | 1,4500 | 1,4500 | 20.500 |
26 abr 2024 | 1,5000 | 1,5500 | 1,4550 | 1,4900 | 1,4900 | 11.800 |
25 abr 2024 | 1,4900 | 1,5500 | 1,4310 | 1,4750 | 1,4750 | 40.900 |
24 abr 2024 | 1,4500 | 1,5000 | 1,4400 | 1,4800 | 1,4800 | 12.600 |
23 abr 2024 | 1,4200 | 1,4970 | 1,3900 | 1,4400 | 1,4400 | 7100 |
22 abr 2024 | 1,3600 | 1,4700 | 1,3600 | 1,4100 | 1,4100 | 14.500 |
19 abr 2024 | 1,4200 | 1,4600 | 1,3500 | 1,3900 | 1,3900 | 15.800 |
18 abr 2024 | 1,4400 | 1,4700 | 1,2800 | 1,4600 | 1,4600 | 75.200 |
17 abr 2024 | 1,4800 | 1,5600 | 1,3210 | 1,3600 | 1,3600 | 31.300 |
16 abr 2024 | 1,4700 | 1,5090 | 1,4000 | 1,4100 | 1,4100 | 24.000 |
15 abr 2024 | 1,5100 | 1,5100 | 1,4000 | 1,4600 | 1,4600 | 50.600 |
12 abr 2024 | 1,7200 | 1,7550 | 1,5000 | 1,5500 | 1,5500 | 101.600 |
11 abr 2024 | 1,7200 | 1,9280 | 1,6800 | 1,7000 | 1,7000 | 30.600 |
10 abr 2024 | 1,9000 | 2,0700 | 1,6650 | 1,7500 | 1,7500 | 57.400 |
09 abr 2024 | 1,8400 | 1,9600 | 1,7700 | 1,8200 | 1,8200 | 90.400 |
08 abr 2024 | 2,0700 | 2,0800 | 1,7500 | 1,7500 | 1,7500 | 72.700 |
05 abr 2024 | 2,0900 | 2,1700 | 1,9700 | 2,1000 | 2,1000 | 32.200 |
04 abr 2024 | 2,0800 | 2,2250 | 2,0100 | 2,0800 | 2,0800 | 25.500 |
03 abr 2024 | 1,9100 | 2,0950 | 1,9100 | 2,0400 | 2,0400 | 45.900 |
02 abr 2024 | 2,1700 | 2,2000 | 1,8800 | 1,9500 | 1,9500 | 69.300 |
01 abr 2024 | 2,1800 | 2,3800 | 2,1800 | 2,2400 | 2,2400 | 70.800 |
28 mar 2024 | 2,4900 | 2,4900 | 2,1200 | 2,1500 | 2,1500 | 61.400 |
27 mar 2024 | 2,2900 | 2,5300 | 2,2000 | 2,5000 | 2,5000 | 81.000 |
26 mar 2024 | 2,3200 | 2,4500 | 2,1950 | 2,2900 | 2,2900 | 58.400 |
25 mar 2024 | 2,3100 | 2,6200 | 2,3100 | 2,3450 | 2,3450 | 61.400 |
22 mar 2024 | 2,1000 | 2,3700 | 2,1000 | 2,3100 | 2,3100 | 38.800 |
21 mar 2024 | 1,9400 | 2,2400 | 1,9400 | 2,1700 | 2,1700 | 86.200 |
20 mar 2024 | 1,8000 | 1,9400 | 1,8000 | 1,9300 | 1,9300 | 32.400 |
19 mar 2024 | 1,7200 | 1,9300 | 1,7200 | 1,8500 | 1,8500 | 25.600 |
18 mar 2024 | 1,7500 | 1,8600 | 1,7120 | 1,7800 | 1,7800 | 17.700 |
15 mar 2024 | 1,7300 | 1,9400 | 1,7000 | 1,7000 | 1,7000 | 124.000 |
14 mar 2024 | 1,9000 | 1,9000 | 1,7700 | 1,7700 | 1,7700 | 32.100 |
13 mar 2024 | 1,9040 | 1,9100 | 1,8300 | 1,8600 | 1,8600 | 12.200 |
12 mar 2024 | 2,0000 | 2,0600 | 1,8100 | 1,8300 | 1,8300 | 51.200 |
11 mar 2024 | 1,8900 | 2,0000 | 1,8300 | 1,9600 | 1,9600 | 21.000 |
08 mar 2024 | 2,0100 | 2,0430 | 1,7700 | 1,8900 | 1,8900 | 73.600 |
07 mar 2024 | 2,1400 | 2,1400 | 1,9000 | 2,0000 | 2,0000 | 72.600 |
06 mar 2024 | 2,4600 | 2,4600 | 2,0800 | 2,1700 | 2,1700 | 79.100 |
05 mar 2024 | 2,5000 | 2,5100 | 2,4000 | 2,4000 | 2,4000 | 31.200 |
04 mar 2024 | 2,7100 | 2,7100 | 2,4000 | 2,4600 | 2,4600 | 61.400 |
01 mar 2024 | 2,2800 | 2,5200 | 2,2800 | 2,4600 | 2,4600 | 63.000 |
29 feb 2024 | 2,4000 | 2,4400 | 2,2600 | 2,4100 | 2,4100 | 34.300 |
28 feb 2024 | 2,3600 | 2,4200 | 2,3100 | 2,3400 | 2,3400 | 23.900 |
27 feb 2024 | 2,4700 | 2,4700 | 2,2050 | 2,4400 | 2,4400 | 66.400 |
26 feb 2024 | 2,6000 | 2,6000 | 2,3500 | 2,3700 | 2,3700 | 72.400 |
23 feb 2024 | 2,4400 | 2,5000 | 2,0600 | 2,3200 | 2,3200 | 49.500 |
22 feb 2024 | 2,3000 | 2,4800 | 2,2230 | 2,4700 | 2,4700 | 42.500 |
21 feb 2024 | 2,4700 | 2,4900 | 2,1500 | 2,2400 | 2,2400 | 147.900 |
20 feb 2024 | 2,4700 | 2,5690 | 2,3400 | 2,4700 | 2,4700 | 85.000 |
16 feb 2024 | 2,6300 | 2,8400 | 2,4600 | 2,5200 | 2,5200 | 281.600 |
15 feb 2024 | 2,4200 | 2,6000 | 2,2500 | 2,5800 | 2,5800 | 163.800 |
14 feb 2024 | 2,2400 | 2,3600 | 2,1900 | 2,3500 | 2,3500 | 83.900 |
13 feb 2024 | 2,3300 | 2,3500 | 2,2000 | 2,2200 | 2,2200 | 115.900 |
12 feb 2024 | 2,2000 | 2,3700 | 2,2000 | 2,3400 | 2,3400 | 113.600 |
09 feb 2024 | 2,3000 | 2,3200 | 2,2000 | 2,2500 | 2,2500 | 82.300 |
08 feb 2024 | 2,2400 | 2,3150 | 2,1900 | 2,2700 | 2,2700 | 88.300 |
07 feb 2024 | 2,2400 | 2,4300 | 2,1100 | 2,2400 | 2,2400 | 128.500 |
06 feb 2024 | 2,1000 | 2,2600 | 2,1000 | 2,2000 | 2,2000 | 104.500 |
05 feb 2024 | 2,0500 | 2,1490 | 1,9700 | 2,1000 | 2,1000 | 61.600 |
02 feb 2024 | 2,1500 | 2,1800 | 1,9760 | 2,0500 | 2,0500 | 38.800 |
01 feb 2024 | 1,9500 | 2,1500 | 1,9400 | 2,0700 | 2,0700 | 80.800 |
31 ene 2024 | 2,2510 | 2,2580 | 1,9600 | 2,0300 | 2,0300 | 70.000 |
30 ene 2024 | 2,1000 | 2,2400 | 2,0980 | 2,2300 | 2,2300 | 92.000 |
29 ene 2024 | 2,1400 | 2,3000 | 2,0800 | 2,1300 | 2,1300 | 251.400 |
26 ene 2024 | 1,8900 | 2,1500 | 1,8800 | 2,0200 | 2,0200 | 230.500 |
25 ene 2024 | 1,7000 | 1,9400 | 1,6900 | 1,8700 | 1,8700 | 166.900 |
24 ene 2024 | 1,7000 | 1,8000 | 1,6500 | 1,7000 | 1,7000 | 102.400 |
23 ene 2024 | 1,7300 | 1,7300 | 1,6500 | 1,7000 | 1,7000 | 71.700 |
22 ene 2024 | 1,6500 | 1,7890 | 1,6500 | 1,7300 | 1,7300 | 33.100 |
19 ene 2024 | 1,6700 | 1,7300 | 1,6500 | 1,6500 | 1,6500 | 24.300 |
18 ene 2024 | 1,7420 | 1,7420 | 1,6620 | 1,7300 | 1,7300 | 30.000 |
17 ene 2024 | 1,8500 | 1,8500 | 1,7000 | 1,7500 | 1,7500 | 57.900 |
16 ene 2024 | 1,7500 | 1,8200 | 1,6800 | 1,7600 | 1,7600 | 115.100 |
12 ene 2024 | 1,6600 | 1,6800 | 1,5800 | 1,6800 | 1,6800 | 31.300 |
11 ene 2024 | 1,5950 | 1,6500 | 1,5700 | 1,6500 | 1,6500 | 21.500 |
10 ene 2024 | 1,6700 | 1,7000 | 1,5500 | 1,6100 | 1,6100 | 40.700 |
09 ene 2024 | 1,6200 | 1,7390 | 1,5500 | 1,7100 | 1,7100 | 41.500 |
08 ene 2024 | 1,6100 | 1,6200 | 1,5300 | 1,6200 | 1,6200 | 30.500 |
05 ene 2024 | 1,6100 | 1,6200 | 1,5400 | 1,6000 | 1,6000 | 23.000 |
04 ene 2024 | 1,6180 | 1,6550 | 1,5200 | 1,5900 | 1,5900 | 62.300 |
03 ene 2024 | 1,6500 | 1,6500 | 1,5100 | 1,5200 | 1,5200 | 21.600 |
02 ene 2024 | 1,5200 | 1,6400 | 1,5000 | 1,6400 | 1,6400 | 36.200 |
29 dic 2023 | 1,6100 | 1,6800 | 1,5000 | 1,5200 | 1,5200 | 37.600 |
28 dic 2023 | 1,4900 | 1,7000 | 1,4900 | 1,6000 | 1,6000 | 61.200 |
27 dic 2023 | 1,7400 | 1,8400 | 1,3500 | 1,5900 | 1,5900 | 151.100 |
26 dic 2023 | 1,8000 | 1,9400 | 1,7000 | 1,7600 | 1,7600 | 122.200 |
22 dic 2023 | 1,7370 | 1,8000 | 1,7100 | 1,8000 | 1,8000 | 30.900 |
21 dic 2023 | 1,7300 | 1,8000 | 1,6850 | 1,7100 | 1,7100 | 24.000 |
20 dic 2023 | 1,7100 | 1,9100 | 1,7000 | 1,7700 | 1,7700 | 44.600 |
19 dic 2023 | 1,7000 | 1,7990 | 1,6800 | 1,7000 | 1,7000 | 41.700 |
18 dic 2023 | 1,9200 | 1,9300 | 1,7010 | 1,7600 | 1,7600 | 78.900 |
15 dic 2023 | 1,8500 | 1,9700 | 1,7700 | 1,8700 | 1,8700 | 149.700 |
14 dic 2023 | 1,7500 | 1,8900 | 1,7100 | 1,8500 | 1,8500 | 67.800 |
13 dic 2023 | 1,7600 | 1,7600 | 1,6900 | 1,7500 | 1,7500 | 43.800 |
12 dic 2023 | 1,6800 | 1,7700 | 1,6500 | 1,7600 | 1,7600 | 107.300 |
11 dic 2023 | 1,6500 | 1,7600 | 1,6240 | 1,6900 | 1,6900 | 56.500 |
08 dic 2023 | 1,6800 | 1,6800 | 1,5600 | 1,6800 | 1,6800 | 24.200 |
07 dic 2023 | 1,6800 | 1,6800 | 1,4800 | 1,5900 | 1,5900 | 32.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |