Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 1,4300 | 1,5650 | 1,4300 | 1,5450 | 1,5450 | 282.000 |
30 abr 2024 | 1,4400 | 1,4800 | 1,4200 | 1,4200 | 1,4200 | 95.300 |
29 abr 2024 | 1,4600 | 1,5000 | 1,4200 | 1,4400 | 1,4400 | 170.600 |
26 abr 2024 | 1,4400 | 1,5100 | 1,4200 | 1,4600 | 1,4600 | 165.400 |
25 abr 2024 | 1,4200 | 1,4600 | 1,3880 | 1,4300 | 1,4300 | 175.500 |
24 abr 2024 | 1,4200 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 110.000 |
23 abr 2024 | 1,4000 | 1,4800 | 1,4000 | 1,4350 | 1,4350 | 123.900 |
22 abr 2024 | 1,4000 | 1,4500 | 1,3700 | 1,4050 | 1,4050 | 295.600 |
19 abr 2024 | 1,4800 | 1,5400 | 1,4000 | 1,4000 | 1,4000 | 378.200 |
18 abr 2024 | 1,5000 | 1,5500 | 1,4600 | 1,4700 | 1,4700 | 240.200 |
17 abr 2024 | 1,4700 | 1,5300 | 1,4700 | 1,5000 | 1,5000 | 209.000 |
16 abr 2024 | 1,5700 | 1,6100 | 1,4700 | 1,4700 | 1,4700 | 162.300 |
15 abr 2024 | 1,6700 | 1,6800 | 1,5300 | 1,5300 | 1,5300 | 271.900 |
12 abr 2024 | 1,7100 | 1,7100 | 1,6200 | 1,6400 | 1,6400 | 338.100 |
11 abr 2024 | 1,7000 | 1,7500 | 1,6700 | 1,7100 | 1,7100 | 96.300 |
10 abr 2024 | 1,6800 | 1,7400 | 1,6700 | 1,7000 | 1,7000 | 112.000 |
09 abr 2024 | 1,6800 | 1,7300 | 1,6800 | 1,6900 | 1,6900 | 86.700 |
08 abr 2024 | 1,6700 | 1,7400 | 1,6500 | 1,6800 | 1,6800 | 259.800 |
05 abr 2024 | 1,7000 | 1,7500 | 1,6500 | 1,6500 | 1,6500 | 175.800 |
04 abr 2024 | 1,7700 | 1,8000 | 1,6800 | 1,6900 | 1,6900 | 275.900 |
03 abr 2024 | 1,7800 | 1,7900 | 1,7200 | 1,7900 | 1,7900 | 260.700 |
02 abr 2024 | 1,7800 | 1,8100 | 1,7200 | 1,8000 | 1,8000 | 432.000 |
01 abr 2024 | 1,7000 | 1,8100 | 1,7000 | 1,7900 | 1,7900 | 379.000 |
28 mar 2024 | 1,7500 | 1,7600 | 1,7200 | 1,7200 | 1,7200 | 154.100 |
27 mar 2024 | 1,7200 | 1,7600 | 1,7100 | 1,7500 | 1,7500 | 371.600 |
26 mar 2024 | 1,6900 | 1,7350 | 1,6800 | 1,7300 | 1,7300 | 217.200 |
25 mar 2024 | 1,7100 | 1,7400 | 1,6700 | 1,6900 | 1,6900 | 261.200 |
22 mar 2024 | 1,7500 | 1,7500 | 1,7120 | 1,7500 | 1,7500 | 170.100 |
21 mar 2024 | 1,7800 | 1,7800 | 1,7100 | 1,7300 | 1,7300 | 255.000 |
20 mar 2024 | 1,7500 | 1,7800 | 1,7200 | 1,7600 | 1,7600 | 223.200 |
19 mar 2024 | 1,7200 | 1,8000 | 1,6600 | 1,7800 | 1,7800 | 307.000 |
18 mar 2024 | 1,7000 | 1,7800 | 1,6500 | 1,7300 | 1,7300 | 908.800 |
15 mar 2024 | 1,7100 | 1,8400 | 1,6800 | 1,7900 | 1,7900 | 1.083.500 |
14 mar 2024 | 1,8300 | 1,8900 | 1,7000 | 1,7400 | 1,7400 | 4.505.800 |
13 mar 2024 | 1,6500 | 1,7100 | 1,6500 | 1,6600 | 1,6600 | 489.100 |
12 mar 2024 | 1,7200 | 1,7500 | 1,6500 | 1,6600 | 1,6600 | 283.100 |
11 mar 2024 | 1,6800 | 1,7500 | 1,6600 | 1,7400 | 1,7400 | 306.500 |
08 mar 2024 | 1,7400 | 1,7700 | 1,6600 | 1,6600 | 1,6600 | 204.400 |
07 mar 2024 | 1,7200 | 1,7500 | 1,6500 | 1,7300 | 1,7300 | 267.300 |
06 mar 2024 | 1,6600 | 1,7300 | 1,6500 | 1,7200 | 1,7200 | 132.000 |
05 mar 2024 | 1,6800 | 1,7000 | 1,6500 | 1,6700 | 1,6700 | 60.600 |
04 mar 2024 | 1,6800 | 1,7300 | 1,6500 | 1,6700 | 1,6700 | 182.100 |
01 mar 2024 | 1,6400 | 1,7280 | 1,6250 | 1,6900 | 1,6900 | 164.700 |
29 feb 2024 | 1,6600 | 1,6800 | 1,6300 | 1,6500 | 1,6500 | 138.200 |
28 feb 2024 | 1,6400 | 1,7100 | 1,6310 | 1,6600 | 1,6600 | 350.300 |
27 feb 2024 | 1,5500 | 1,6800 | 1,5200 | 1,6400 | 1,6400 | 968.800 |
26 feb 2024 | 1,4900 | 1,5700 | 1,4900 | 1,5000 | 1,5000 | 146.300 |
23 feb 2024 | 1,4800 | 1,5200 | 1,4500 | 1,5100 | 1,5100 | 84.800 |
22 feb 2024 | 1,5500 | 1,5700 | 1,4600 | 1,4700 | 1,4700 | 229.900 |
21 feb 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 68.500 |
20 feb 2024 | 1,5600 | 1,5700 | 1,4900 | 1,5300 | 1,5300 | 227.700 |
16 feb 2024 | 1,5100 | 1,5500 | 1,5100 | 1,5300 | 1,5300 | 149.300 |
15 feb 2024 | 1,5300 | 1,5500 | 1,4900 | 1,5200 | 1,5200 | 128.300 |
14 feb 2024 | 1,4600 | 1,5100 | 1,4500 | 1,4750 | 1,4750 | 53.100 |
13 feb 2024 | 1,4800 | 1,5500 | 1,4500 | 1,4600 | 1,4600 | 110.200 |
12 feb 2024 | 1,3700 | 1,5500 | 1,3700 | 1,5000 | 1,5000 | 548.600 |
09 feb 2024 | 1,3600 | 1,4000 | 1,3510 | 1,3700 | 1,3700 | 65.200 |
08 feb 2024 | 1,4500 | 1,4600 | 1,3300 | 1,3500 | 1,3500 | 265.300 |
07 feb 2024 | 1,4700 | 1,4900 | 1,4300 | 1,4500 | 1,4500 | 60.900 |
06 feb 2024 | 1,4500 | 1,5000 | 1,4400 | 1,4800 | 1,4800 | 72.700 |
05 feb 2024 | 1,4800 | 1,5000 | 1,4200 | 1,4400 | 1,4400 | 169.500 |
02 feb 2024 | 1,3600 | 1,4700 | 1,3600 | 1,4550 | 1,4550 | 805.800 |
01 feb 2024 | 1,5300 | 1,5800 | 1,5200 | 1,5700 | 1,5700 | 108.300 |
31 ene 2024 | 1,5700 | 1,5740 | 1,5100 | 1,5200 | 1,5200 | 102.100 |
30 ene 2024 | 1,5800 | 1,6100 | 1,5400 | 1,5500 | 1,5500 | 134.800 |
29 ene 2024 | 1,5600 | 1,6200 | 1,5300 | 1,5900 | 1,5900 | 172.900 |
26 ene 2024 | 1,5500 | 1,5900 | 1,5500 | 1,5700 | 1,5700 | 87.300 |
25 ene 2024 | 1,6000 | 1,6000 | 1,5100 | 1,5600 | 1,5600 | 157.800 |
24 ene 2024 | 1,5400 | 1,6100 | 1,5000 | 1,5700 | 1,5700 | 436.500 |
23 ene 2024 | 1,4300 | 1,5200 | 1,4100 | 1,5050 | 1,5050 | 290.600 |
22 ene 2024 | 1,4000 | 1,4500 | 1,3800 | 1,4400 | 1,4400 | 136.600 |
19 ene 2024 | 1,4000 | 1,4300 | 1,3800 | 1,3900 | 1,3900 | 115.500 |
18 ene 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4100 | 1,4100 | 108.800 |
17 ene 2024 | 1,4600 | 1,4650 | 1,4200 | 1,4400 | 1,4400 | 86.100 |
16 ene 2024 | 1,4600 | 1,4900 | 1,4500 | 1,4600 | 1,4600 | 131.500 |
12 ene 2024 | 1,4800 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 63.600 |
11 ene 2024 | 1,4700 | 1,4800 | 1,4300 | 1,4600 | 1,4600 | 76.300 |
10 ene 2024 | 1,4700 | 1,5100 | 1,4400 | 1,4900 | 1,4900 | 138.500 |
09 ene 2024 | 1,4100 | 1,4600 | 1,4000 | 1,4600 | 1,4600 | 119.300 |
08 ene 2024 | 1,4000 | 1,4600 | 1,3500 | 1,4100 | 1,4100 | 155.900 |
05 ene 2024 | 1,4700 | 1,5000 | 1,4220 | 1,4300 | 1,4300 | 557.600 |
04 ene 2024 | 1,4700 | 1,4900 | 1,4000 | 1,4700 | 1,4700 | 174.900 |
03 ene 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4700 | 1,4700 | 147.500 |
02 ene 2024 | 1,4700 | 1,5500 | 1,4450 | 1,5200 | 1,5200 | 428.800 |
29 dic 2023 | 1,4700 | 1,4800 | 1,4200 | 1,4700 | 1,4700 | 182.900 |
28 dic 2023 | 1,3900 | 1,5000 | 1,3900 | 1,4600 | 1,4600 | 421.800 |
27 dic 2023 | 1,4400 | 1,4400 | 1,3300 | 1,4000 | 1,4000 | 351.300 |
26 dic 2023 | 1,3600 | 1,4500 | 1,3600 | 1,4500 | 1,4500 | 307.200 |
22 dic 2023 | 1,3600 | 1,4300 | 1,3300 | 1,3500 | 1,3500 | 283.600 |
21 dic 2023 | 1,3000 | 1,3800 | 1,3000 | 1,3600 | 1,3600 | 146.100 |
20 dic 2023 | 1,3600 | 1,4200 | 1,3300 | 1,3500 | 1,3500 | 234.000 |
19 dic 2023 | 1,3000 | 1,4000 | 1,3000 | 1,3800 | 1,3800 | 292.400 |
18 dic 2023 | 1,2900 | 1,3400 | 1,2900 | 1,3000 | 1,3000 | 79.300 |
15 dic 2023 | 1,2900 | 1,3390 | 1,2800 | 1,2900 | 1,2900 | 79.400 |
14 dic 2023 | 1,3200 | 1,3500 | 1,2700 | 1,3000 | 1,3000 | 187.000 |
13 dic 2023 | 1,2500 | 1,3300 | 1,2000 | 1,2900 | 1,2900 | 129.000 |
12 dic 2023 | 1,2800 | 1,2800 | 1,2400 | 1,2500 | 1,2500 | 137.100 |
11 dic 2023 | 1,3200 | 1,3200 | 1,2700 | 1,2800 | 1,2800 | 101.400 |
08 dic 2023 | 1,2500 | 1,3400 | 1,2500 | 1,3200 | 1,3200 | 218.600 |
07 dic 2023 | 1,2800 | 1,3000 | 1,2500 | 1,2600 | 1,2600 | 128.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |