Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2,3500 | 2,3799 | 2,2900 | 2,3500 | 2,3500 | 81.076 |
08 may 2024 | 2,2400 | 2,4000 | 2,2000 | 2,3200 | 2,3200 | 179.300 |
07 may 2024 | 2,1900 | 2,2800 | 2,1900 | 2,2400 | 2,2400 | 96.300 |
06 may 2024 | 2,2100 | 2,3100 | 2,1700 | 2,1700 | 2,1700 | 245.500 |
03 may 2024 | 2,1800 | 2,2510 | 2,1700 | 2,2000 | 2,2000 | 107.100 |
02 may 2024 | 2,1300 | 2,2150 | 2,0700 | 2,1500 | 2,1500 | 87.600 |
01 may 2024 | 2,1200 | 2,1580 | 2,0700 | 2,1300 | 2,1300 | 176.300 |
30 abr 2024 | 2,3000 | 2,3100 | 2,0900 | 2,0900 | 2,0900 | 392.200 |
29 abr 2024 | 2,3200 | 2,4500 | 2,2600 | 2,3100 | 2,3100 | 322.600 |
26 abr 2024 | 2,2700 | 2,3700 | 2,1900 | 2,3000 | 2,3000 | 638.000 |
25 abr 2024 | 2,0600 | 2,1200 | 2,0600 | 2,1200 | 2,1200 | 86.400 |
24 abr 2024 | 2,0400 | 2,1500 | 2,0000 | 2,0900 | 2,0900 | 179.500 |
23 abr 2024 | 2,0200 | 2,1000 | 2,0200 | 2,0400 | 2,0400 | 68.300 |
22 abr 2024 | 1,9300 | 2,0700 | 1,9300 | 2,0300 | 2,0300 | 126.500 |
19 abr 2024 | 2,0200 | 2,0200 | 1,9600 | 1,9800 | 1,9800 | 86.900 |
18 abr 2024 | 1,9800 | 2,0800 | 1,9700 | 2,0000 | 2,0000 | 62.100 |
17 abr 2024 | 1,9700 | 2,0300 | 1,9700 | 1,9800 | 1,9800 | 48.500 |
16 abr 2024 | 1,9850 | 1,9900 | 1,9100 | 1,9800 | 1,9800 | 101.000 |
15 abr 2024 | 2,0400 | 2,1500 | 2,0100 | 2,0100 | 2,0100 | 168.600 |
12 abr 2024 | 2,1300 | 2,1550 | 2,0550 | 2,1100 | 2,1100 | 88.300 |
11 abr 2024 | 2,1300 | 2,1500 | 2,0700 | 2,1200 | 2,1200 | 136.100 |
10 abr 2024 | 2,1900 | 2,2000 | 2,0200 | 2,1200 | 2,1200 | 139.800 |
09 abr 2024 | 2,2400 | 2,3000 | 2,1800 | 2,2000 | 2,2000 | 137.600 |
08 abr 2024 | 2,1800 | 2,2800 | 2,1500 | 2,2100 | 2,2100 | 205.400 |
05 abr 2024 | 1,9300 | 2,1800 | 1,9300 | 2,1800 | 2,1800 | 480.500 |
04 abr 2024 | 1,9800 | 2,0490 | 1,9400 | 1,9500 | 1,9500 | 144.100 |
03 abr 2024 | 1,9600 | 2,0100 | 1,9100 | 1,9800 | 1,9800 | 140.500 |
02 abr 2024 | 1,9200 | 1,9360 | 1,8800 | 1,9200 | 1,9200 | 107.100 |
01 abr 2024 | 1,8900 | 1,9700 | 1,8700 | 1,9100 | 1,9100 | 109.000 |
28 mar 2024 | 1,8900 | 1,9700 | 1,8700 | 1,9100 | 1,9100 | 190.500 |
27 mar 2024 | 1,8400 | 1,9000 | 1,8400 | 1,9000 | 1,9000 | 47.300 |
26 mar 2024 | 1,8700 | 1,9100 | 1,8300 | 1,8400 | 1,8400 | 112.800 |
25 mar 2024 | 1,9200 | 1,9400 | 1,8500 | 1,8700 | 1,8700 | 111.200 |
22 mar 2024 | 1,9300 | 1,9300 | 1,8900 | 1,9200 | 1,9200 | 59.900 |
21 mar 2024 | 1,9100 | 1,9700 | 1,9100 | 1,9100 | 1,9100 | 92.300 |
20 mar 2024 | 1,8400 | 1,9300 | 1,8400 | 1,9200 | 1,9200 | 93.900 |
19 mar 2024 | 1,8500 | 1,9200 | 1,8200 | 1,8500 | 1,8500 | 136.200 |
18 mar 2024 | 1,9000 | 1,9100 | 1,8600 | 1,8700 | 1,8700 | 173.600 |
15 mar 2024 | 1,8800 | 1,9300 | 1,8800 | 1,9050 | 1,9050 | 167.700 |
14 mar 2024 | 1,8800 | 1,9100 | 1,8610 | 1,8700 | 1,8700 | 118.300 |
13 mar 2024 | 1,9400 | 1,9800 | 1,8500 | 1,8700 | 1,8700 | 174.300 |
12 mar 2024 | 1,9100 | 1,9600 | 1,7900 | 1,9400 | 1,9400 | 523.900 |
11 mar 2024 | 2,0000 | 2,0400 | 1,9700 | 2,0200 | 2,0200 | 135.300 |
08 mar 2024 | 1,9900 | 2,0100 | 1,9500 | 1,9850 | 1,9850 | 54.500 |
07 mar 2024 | 1,9400 | 1,9980 | 1,9300 | 1,9600 | 1,9600 | 32.200 |
06 mar 2024 | 1,9900 | 2,0310 | 1,9500 | 1,9500 | 1,9500 | 153.900 |
05 mar 2024 | 1,9800 | 2,0300 | 1,9500 | 2,0100 | 2,0100 | 86.200 |
04 mar 2024 | 1,9700 | 2,0280 | 1,9700 | 1,9900 | 1,9900 | 160.100 |
01 mar 2024 | 2,0400 | 2,0400 | 1,9600 | 1,9800 | 1,9800 | 93.500 |
29 feb 2024 | 1,9600 | 2,0400 | 1,9600 | 2,0200 | 2,0200 | 104.900 |
28 feb 2024 | 2,0800 | 2,0800 | 1,9600 | 1,9900 | 1,9900 | 156.300 |
27 feb 2024 | 2,0000 | 2,0900 | 2,0000 | 2,0800 | 2,0800 | 173.800 |
26 feb 2024 | 2,0000 | 2,0700 | 1,9700 | 2,0000 | 2,0000 | 143.600 |
23 feb 2024 | 1,9500 | 2,0500 | 1,9400 | 2,0000 | 2,0000 | 196.400 |
22 feb 2024 | 1,9400 | 1,9900 | 1,9100 | 1,9400 | 1,9400 | 145.300 |
21 feb 2024 | 1,9100 | 1,9900 | 1,8900 | 1,9350 | 1,9350 | 94.500 |
20 feb 2024 | 1,9000 | 1,9590 | 1,8650 | 1,9000 | 1,9000 | 145.400 |
16 feb 2024 | 1,8900 | 1,9300 | 1,8500 | 1,9000 | 1,9000 | 88.900 |
15 feb 2024 | 1,9100 | 1,9100 | 1,8500 | 1,8900 | 1,8900 | 89.700 |
14 feb 2024 | 1,8400 | 1,9100 | 1,8300 | 1,9000 | 1,9000 | 72.600 |
13 feb 2024 | 1,8500 | 1,9100 | 1,8100 | 1,8400 | 1,8400 | 129.300 |
12 feb 2024 | 1,8100 | 1,9100 | 1,8100 | 1,8700 | 1,8700 | 34.700 |
09 feb 2024 | 1,8300 | 1,8600 | 1,8100 | 1,8100 | 1,8100 | 66.000 |
08 feb 2024 | 1,8400 | 1,8650 | 1,8300 | 1,8400 | 1,8400 | 41.700 |
07 feb 2024 | 1,7800 | 1,8500 | 1,7800 | 1,8300 | 1,8300 | 144.600 |
06 feb 2024 | 1,7200 | 1,8300 | 1,7000 | 1,7800 | 1,7800 | 66.800 |
05 feb 2024 | 1,7700 | 1,8000 | 1,7200 | 1,7300 | 1,7300 | 159.800 |
02 feb 2024 | 1,8000 | 1,8900 | 1,7600 | 1,7700 | 1,7700 | 101.700 |
01 feb 2024 | 1,8500 | 1,8850 | 1,8000 | 1,8000 | 1,8000 | 127.900 |
31 ene 2024 | 1,8100 | 1,9200 | 1,8100 | 1,8500 | 1,8500 | 87.300 |
30 ene 2024 | 1,7800 | 1,8700 | 1,7800 | 1,8500 | 1,8500 | 55.100 |
29 ene 2024 | 1,8800 | 1,9100 | 1,8100 | 1,8500 | 1,8500 | 120.400 |
26 ene 2024 | 1,8800 | 1,9100 | 1,8600 | 1,8900 | 1,8900 | 35.100 |
25 ene 2024 | 1,9000 | 1,9500 | 1,8900 | 1,8900 | 1,8900 | 41.900 |
24 ene 2024 | 1,8400 | 1,9100 | 1,8400 | 1,8800 | 1,8800 | 108.200 |
23 ene 2024 | 1,7800 | 1,8600 | 1,7800 | 1,8200 | 1,8200 | 69.600 |
22 ene 2024 | 1,8000 | 1,8500 | 1,7800 | 1,7900 | 1,7900 | 79.700 |
19 ene 2024 | 1,7900 | 1,8200 | 1,7690 | 1,8000 | 1,8000 | 44.200 |
18 ene 2024 | 1,8100 | 1,8290 | 1,6520 | 1,8000 | 1,8000 | 267.800 |
17 ene 2024 | 1,8600 | 1,8600 | 1,7700 | 1,8100 | 1,8100 | 151.000 |
16 ene 2024 | 1,9800 | 2,0100 | 1,8600 | 1,8600 | 1,8600 | 134.300 |
12 ene 2024 | 1,9900 | 2,0000 | 1,9500 | 1,9800 | 1,9800 | 59.300 |
11 ene 2024 | 1,9800 | 2,0300 | 1,9300 | 1,9500 | 1,9500 | 80.900 |
10 ene 2024 | 2,0000 | 2,0100 | 1,9600 | 1,9700 | 1,9700 | 57.400 |
09 ene 2024 | 2,0100 | 2,0100 | 1,9400 | 1,9700 | 1,9700 | 102.200 |
08 ene 2024 | 1,9400 | 1,9800 | 1,9300 | 1,9700 | 1,9700 | 85.500 |
05 ene 2024 | 2,1400 | 2,1900 | 1,8690 | 1,9600 | 1,9600 | 337.600 |
04 ene 2024 | 2,2100 | 2,2470 | 2,1200 | 2,1400 | 2,1400 | 295.000 |
03 ene 2024 | 2,1300 | 2,2000 | 2,1000 | 2,1900 | 2,1900 | 205.700 |
02 ene 2024 | 1,9700 | 2,1000 | 1,9500 | 2,0700 | 2,0700 | 197.700 |
29 dic 2023 | 1,9300 | 1,9400 | 1,9100 | 1,9300 | 1,9300 | 83.200 |
28 dic 2023 | 1,9100 | 1,9350 | 1,9000 | 1,9200 | 1,9200 | 48.700 |
27 dic 2023 | 1,9100 | 1,9550 | 1,9100 | 1,9200 | 1,9200 | 137.300 |
26 dic 2023 | 1,9300 | 1,9400 | 1,9100 | 1,9400 | 1,9400 | 107.100 |
22 dic 2023 | 1,9000 | 1,9400 | 1,9000 | 1,9200 | 1,9200 | 53.100 |
21 dic 2023 | 1,8900 | 1,9000 | 1,8500 | 1,8900 | 1,8900 | 113.800 |
20 dic 2023 | 1,9300 | 1,9400 | 1,8600 | 1,8800 | 1,8800 | 91.000 |
19 dic 2023 | 1,9300 | 1,9400 | 1,8900 | 1,9200 | 1,9200 | 139.500 |
18 dic 2023 | 1,9000 | 1,9700 | 1,9000 | 1,9100 | 1,9100 | 188.300 |
15 dic 2023 | 1,8900 | 1,9600 | 1,8500 | 1,9100 | 1,9100 | 170.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |