Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,3300 | 2,4400 | 2,2800 | 2,3500 | 2,3500 | 6.582.497 |
02 may 2024 | 2,2600 | 2,4000 | 2,2050 | 2,2700 | 2,2700 | 4.765.100 |
01 may 2024 | 2,3500 | 2,4400 | 2,0700 | 2,2200 | 2,2200 | 14.553.500 |
30 abr 2024 | 2,0100 | 2,5200 | 1,9700 | 2,4700 | 2,4700 | 22.752.400 |
29 abr 2024 | 1,9900 | 2,0700 | 1,9600 | 2,0100 | 2,0100 | 3.339.300 |
26 abr 2024 | 1,9600 | 2,0790 | 1,9500 | 2,0100 | 2,0100 | 4.090.000 |
25 abr 2024 | 1,9700 | 1,9900 | 1,9400 | 1,9500 | 1,9500 | 1.500.900 |
24 abr 2024 | 2,0600 | 2,0700 | 1,9700 | 2,0000 | 2,0000 | 6.174.800 |
23 abr 2024 | 1,8500 | 2,0800 | 1,8500 | 2,0700 | 2,0700 | 4.913.100 |
22 abr 2024 | 1,8700 | 1,9000 | 1,8000 | 1,8800 | 1,8800 | 2.795.600 |
19 abr 2024 | 1,8300 | 1,9000 | 1,8100 | 1,8700 | 1,8700 | 3.168.200 |
18 abr 2024 | 1,8100 | 1,9100 | 1,8000 | 1,8300 | 1,8300 | 3.269.700 |
17 abr 2024 | 1,9800 | 1,9900 | 1,7500 | 1,8300 | 1,8300 | 7.234.200 |
16 abr 2024 | 1,9100 | 2,0000 | 1,8800 | 1,9800 | 1,9800 | 4.074.400 |
15 abr 2024 | 1,9800 | 2,0600 | 1,9150 | 1,9200 | 1,9200 | 5.498.300 |
12 abr 2024 | 2,0900 | 2,1650 | 1,9700 | 2,0000 | 2,0000 | 4.611.500 |
11 abr 2024 | 2,0700 | 2,1200 | 1,9600 | 2,0900 | 2,0900 | 6.094.200 |
10 abr 2024 | 2,0150 | 2,2000 | 1,9800 | 2,0700 | 2,0700 | 6.356.700 |
09 abr 2024 | 2,1300 | 2,2600 | 2,0700 | 2,0900 | 2,0900 | 9.202.900 |
08 abr 2024 | 2,2100 | 2,4100 | 2,1600 | 2,2700 | 2,2700 | 9.001.300 |
05 abr 2024 | 2,1700 | 2,2700 | 2,1200 | 2,2000 | 2,2000 | 9.858.100 |
04 abr 2024 | 2,6700 | 2,6700 | 2,2300 | 2,2700 | 2,2700 | 27.318.600 |
03 abr 2024 | 2,0400 | 2,5300 | 1,9800 | 2,5000 | 2,5000 | 23.257.300 |
02 abr 2024 | 1,9600 | 2,1200 | 1,9200 | 2,0400 | 2,0400 | 8.212.300 |
01 abr 2024 | 2,0000 | 2,0300 | 1,9100 | 1,9700 | 1,9700 | 8.652.200 |
28 mar 2024 | 2,1000 | 2,1200 | 1,9900 | 2,0050 | 2,0050 | 14.186.900 |
27 mar 2024 | 1,9900 | 2,1900 | 1,8700 | 2,1800 | 2,1800 | 17.923.300 |
26 mar 2024 | 1,7200 | 1,9900 | 1,7100 | 1,9700 | 1,9700 | 15.043.000 |
25 mar 2024 | 1,7500 | 1,8100 | 1,6800 | 1,7300 | 1,7300 | 10.605.700 |
22 mar 2024 | 1,4300 | 1,7700 | 1,4200 | 1,7500 | 1,7500 | 18.332.300 |
21 mar 2024 | 1,5500 | 1,5500 | 1,4000 | 1,4400 | 1,4400 | 7.832.900 |
20 mar 2024 | 1,4800 | 1,5400 | 1,4500 | 1,5300 | 1,5300 | 5.474.400 |
19 mar 2024 | 1,4600 | 1,5090 | 1,4200 | 1,4900 | 1,4900 | 3.879.700 |
18 mar 2024 | 1,4100 | 1,5200 | 1,3800 | 1,4900 | 1,4900 | 9.028.600 |
15 mar 2024 | 1,3200 | 1,4000 | 1,3100 | 1,4000 | 1,4000 | 4.746.100 |
14 mar 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 2.357.800 |
13 mar 2024 | 1,3400 | 1,3700 | 1,3300 | 1,3400 | 1,3400 | 1.728.400 |
12 mar 2024 | 1,3300 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | 2.087.300 |
11 mar 2024 | 1,3600 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | 2.440.000 |
08 mar 2024 | 1,3400 | 1,4000 | 1,3300 | 1,3600 | 1,3600 | 3.321.400 |
07 mar 2024 | 1,3300 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 1.904.700 |
06 mar 2024 | 1,3400 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 3.224.300 |
05 mar 2024 | 1,3500 | 1,3800 | 1,3150 | 1,3300 | 1,3300 | 3.006.400 |
04 mar 2024 | 1,3600 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | 3.217.100 |
01 mar 2024 | 1,3600 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 2.582.700 |
29 feb 2024 | 1,3900 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 2.254.200 |
28 feb 2024 | 1,4000 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 1.717.600 |
27 feb 2024 | 1,3600 | 1,4300 | 1,3600 | 1,4250 | 1,4250 | 2.146.400 |
26 feb 2024 | 1,3600 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 1.834.700 |
23 feb 2024 | 1,3700 | 1,3800 | 1,3500 | 1,3700 | 1,3700 | 1.286.700 |
22 feb 2024 | 1,3800 | 1,3890 | 1,3550 | 1,3700 | 1,3700 | 1.993.200 |
21 feb 2024 | 1,3600 | 1,4000 | 1,3500 | 1,3800 | 1,3800 | 2.421.700 |
20 feb 2024 | 1,4400 | 1,4600 | 1,3600 | 1,3600 | 1,3600 | 3.587.800 |
16 feb 2024 | 1,4200 | 1,4900 | 1,4100 | 1,4900 | 1,4900 | 3.787.400 |
15 feb 2024 | 1,3700 | 1,4460 | 1,3630 | 1,4300 | 1,4300 | 4.209.400 |
14 feb 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 4.827.700 |
13 feb 2024 | 1,3700 | 1,3800 | 1,3000 | 1,3300 | 1,3300 | 3.510.000 |
12 feb 2024 | 1,3700 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 1.985.400 |
09 feb 2024 | 1,3800 | 1,4100 | 1,3700 | 1,3800 | 1,3800 | 1.716.000 |
08 feb 2024 | 1,3500 | 1,3900 | 1,3400 | 1,3600 | 1,3600 | 1.912.400 |
07 feb 2024 | 1,3900 | 1,3900 | 1,3400 | 1,3400 | 1,3400 | 1.772.800 |
06 feb 2024 | 1,3300 | 1,4000 | 1,3200 | 1,4000 | 1,4000 | 3.175.900 |
05 feb 2024 | 1,3600 | 1,3650 | 1,3300 | 1,3300 | 1,3300 | 1.457.400 |
02 feb 2024 | 1,3800 | 1,3800 | 1,3300 | 1,3600 | 1,3600 | 2.585.400 |
01 feb 2024 | 1,3500 | 1,4100 | 1,3300 | 1,3900 | 1,3900 | 3.997.400 |
31 ene 2024 | 1,3300 | 1,3800 | 1,3200 | 1,3300 | 1,3300 | 3.449.300 |
30 ene 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3400 | 1,3400 | 6.219.900 |
29 ene 2024 | 1,4000 | 1,4200 | 1,3800 | 1,4100 | 1,4100 | 4.303.000 |
26 ene 2024 | 1,4100 | 1,4400 | 1,4000 | 1,4100 | 1,4100 | 1.615.200 |
25 ene 2024 | 1,4100 | 1,4350 | 1,3900 | 1,4300 | 1,4300 | 1.876.500 |
24 ene 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4100 | 1,4100 | 2.208.600 |
23 ene 2024 | 1,4300 | 1,4700 | 1,4300 | 1,4500 | 1,4500 | 1.975.000 |
22 ene 2024 | 1,4400 | 1,4900 | 1,4200 | 1,4300 | 1,4300 | 2.628.000 |
19 ene 2024 | 1,4000 | 1,4400 | 1,3600 | 1,4400 | 1,4400 | 2.613.900 |
18 ene 2024 | 1,4700 | 1,4700 | 1,3700 | 1,3700 | 1,3700 | 3.185.100 |
17 ene 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 3.035.200 |
16 ene 2024 | 1,4800 | 1,5200 | 1,4500 | 1,4900 | 1,4900 | 4.463.300 |
12 ene 2024 | 1,4800 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 1.927.900 |
11 ene 2024 | 1,5100 | 1,5100 | 1,4700 | 1,4700 | 1,4700 | 2.063.600 |
10 ene 2024 | 1,5700 | 1,5700 | 1,4900 | 1,5100 | 1,5100 | 3.791.200 |
09 ene 2024 | 1,6700 | 1,6870 | 1,5600 | 1,5700 | 1,5700 | 5.457.600 |
08 ene 2024 | 1,6000 | 1,6800 | 1,5600 | 1,6700 | 1,6700 | 4.846.200 |
05 ene 2024 | 1,5700 | 1,6100 | 1,5500 | 1,6100 | 1,6100 | 2.375.900 |
04 ene 2024 | 1,6000 | 1,6000 | 1,5500 | 1,5800 | 1,5800 | 2.368.500 |
03 ene 2024 | 1,5500 | 1,6200 | 1,5100 | 1,5900 | 1,5900 | 3.943.300 |
02 ene 2024 | 1,6000 | 1,6800 | 1,5700 | 1,5800 | 1,5800 | 3.997.100 |
29 dic 2023 | 1,6500 | 1,7100 | 1,6300 | 1,6400 | 1,6400 | 3.979.300 |
28 dic 2023 | 1,5500 | 1,6900 | 1,5300 | 1,6400 | 1,6400 | 7.484.600 |
27 dic 2023 | 1,5700 | 1,6200 | 1,5350 | 1,5500 | 1,5500 | 4.334.000 |
26 dic 2023 | 1,5400 | 1,6000 | 1,5200 | 1,5700 | 1,5700 | 3.598.400 |
22 dic 2023 | 1,4400 | 1,5900 | 1,4300 | 1,5400 | 1,5400 | 7.057.000 |
21 dic 2023 | 1,4200 | 1,4700 | 1,4200 | 1,4600 | 1,4600 | 2.134.000 |
20 dic 2023 | 1,4300 | 1,5000 | 1,4100 | 1,4200 | 1,4200 | 4.577.200 |
19 dic 2023 | 1,4200 | 1,4700 | 1,4200 | 1,4400 | 1,4400 | 5.087.900 |
18 dic 2023 | 1,4700 | 1,4800 | 1,4200 | 1,4200 | 1,4200 | 2.670.000 |
15 dic 2023 | 1,4900 | 1,5200 | 1,4600 | 1,4800 | 1,4800 | 2.062.400 |
14 dic 2023 | 1,4700 | 1,5500 | 1,4600 | 1,5100 | 1,5100 | 4.080.000 |
13 dic 2023 | 1,4000 | 1,4800 | 1,4000 | 1,4800 | 1,4800 | 4.017.000 |
12 dic 2023 | 1,4300 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 3.295.500 |
11 dic 2023 | 1,4700 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 2.679.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |