Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,7100 | 1,7550 | 1,7050 | 1,7550 | 1,7550 | 205.046 |
02 may 2024 | 1,6900 | 1,6900 | 1,6450 | 1,6800 | 1,6800 | 204.100 |
01 may 2024 | 1,6300 | 1,6900 | 1,5750 | 1,6400 | 1,6400 | 422.500 |
30 abr 2024 | 1,7100 | 1,7300 | 1,5900 | 1,6000 | 1,6000 | 242.800 |
29 abr 2024 | 1,6400 | 1,7500 | 1,6200 | 1,7300 | 1,7300 | 567.100 |
26 abr 2024 | 1,6200 | 1,6700 | 1,6100 | 1,6100 | 1,6100 | 123.400 |
25 abr 2024 | 1,6300 | 1,6550 | 1,5900 | 1,6200 | 1,6200 | 378.300 |
24 abr 2024 | 1,5500 | 1,6900 | 1,5400 | 1,6400 | 1,6400 | 982.200 |
23 abr 2024 | 1,5400 | 1,5900 | 1,5400 | 1,5550 | 1,5550 | 284.700 |
22 abr 2024 | 1,5900 | 1,6000 | 1,5300 | 1,5500 | 1,5500 | 376.200 |
19 abr 2024 | 1,5300 | 1,5800 | 1,5200 | 1,5600 | 1,5600 | 243.600 |
18 abr 2024 | 1,5400 | 1,5800 | 1,5150 | 1,5400 | 1,5400 | 645.300 |
17 abr 2024 | 1,5800 | 1,5870 | 1,5300 | 1,5300 | 1,5300 | 559.800 |
16 abr 2024 | 1,6300 | 1,6300 | 1,5500 | 1,5500 | 1,5500 | 417.400 |
15 abr 2024 | 1,7100 | 1,7100 | 1,6000 | 1,6100 | 1,6100 | 365.700 |
12 abr 2024 | 1,7100 | 1,7150 | 1,6700 | 1,6700 | 1,6700 | 491.500 |
11 abr 2024 | 1,7500 | 1,8100 | 1,7100 | 1,7200 | 1,7200 | 375.700 |
10 abr 2024 | 1,7400 | 1,7700 | 1,7250 | 1,7500 | 1,7500 | 299.300 |
09 abr 2024 | 1,7900 | 1,8100 | 1,7600 | 1,7900 | 1,7900 | 738.100 |
08 abr 2024 | 1,8100 | 1,8100 | 1,7600 | 1,7800 | 1,7800 | 266.900 |
05 abr 2024 | 1,7700 | 1,8400 | 1,7400 | 1,7900 | 1,7900 | 472.100 |
04 abr 2024 | 1,8900 | 1,9000 | 1,7400 | 1,7500 | 1,7500 | 817.700 |
03 abr 2024 | 1,9200 | 1,9200 | 1,8300 | 1,8600 | 1,8600 | 905.800 |
02 abr 2024 | 2,0000 | 2,0200 | 1,9300 | 1,9300 | 1,9300 | 934.500 |
01 abr 2024 | 2,0200 | 2,0400 | 1,9600 | 2,0200 | 2,0200 | 494.600 |
28 mar 2024 | 1,9300 | 2,0200 | 1,9250 | 2,0000 | 2,0000 | 849.800 |
27 mar 2024 | 1,9400 | 1,9700 | 1,9100 | 1,9400 | 1,9400 | 403.500 |
26 mar 2024 | 1,9700 | 2,0000 | 1,9300 | 1,9300 | 1,9300 | 413.700 |
25 mar 2024 | 1,9400 | 1,9800 | 1,9050 | 1,9400 | 1,9400 | 469.700 |
22 mar 2024 | 2,0500 | 2,0500 | 1,9000 | 1,9200 | 1,9200 | 463.500 |
21 mar 2024 | 1,9900 | 2,0600 | 1,9850 | 2,0400 | 2,0400 | 376.800 |
20 mar 2024 | 1,9700 | 2,0300 | 1,9400 | 1,9900 | 1,9900 | 245.700 |
19 mar 2024 | 1,9100 | 2,0100 | 1,9000 | 1,9800 | 1,9800 | 298.700 |
18 mar 2024 | 1,8800 | 1,9300 | 1,8700 | 1,9000 | 1,9000 | 501.100 |
15 mar 2024 | 1,9000 | 1,9150 | 1,8600 | 1,9100 | 1,9100 | 571.900 |
14 mar 2024 | 1,8800 | 1,8900 | 1,8000 | 1,8700 | 1,8700 | 537.800 |
13 mar 2024 | 1,9100 | 1,9700 | 1,8800 | 1,8800 | 1,8800 | 284.800 |
12 mar 2024 | 1,8500 | 1,9600 | 1,8400 | 1,9400 | 1,9400 | 638.000 |
11 mar 2024 | 1,7800 | 1,8800 | 1,7800 | 1,8600 | 1,8600 | 367.300 |
08 mar 2024 | 1,7300 | 1,8780 | 1,7300 | 1,7800 | 1,7800 | 523.800 |
07 mar 2024 | 1,8300 | 1,9100 | 1,7600 | 1,8000 | 1,8000 | 592.700 |
06 mar 2024 | 1,9000 | 1,9270 | 1,7650 | 1,8300 | 1,8300 | 1.450.900 |
05 mar 2024 | 2,0600 | 2,0900 | 1,6600 | 1,9700 | 1,9700 | 2.851.000 |
04 mar 2024 | 2,1800 | 2,4100 | 2,1800 | 2,3600 | 2,3600 | 2.212.100 |
01 mar 2024 | 2,0100 | 2,1450 | 1,9400 | 2,1100 | 2,1100 | 831.800 |
29 feb 2024 | 2,0500 | 2,0700 | 1,9750 | 2,0000 | 2,0000 | 470.800 |
28 feb 2024 | 1,9700 | 2,0200 | 1,9300 | 2,0100 | 2,0100 | 397.900 |
27 feb 2024 | 1,9800 | 2,0200 | 1,9600 | 2,0000 | 2,0000 | 276.300 |
26 feb 2024 | 1,9300 | 2,0300 | 1,9050 | 1,9800 | 1,9800 | 270.500 |
23 feb 2024 | 1,8400 | 1,9350 | 1,8200 | 1,9200 | 1,9200 | 255.400 |
22 feb 2024 | 1,9400 | 1,9400 | 1,7900 | 1,8600 | 1,8600 | 1.095.600 |
21 feb 2024 | 2,0200 | 2,0250 | 1,8650 | 1,9000 | 1,9000 | 426.600 |
20 feb 2024 | 2,0700 | 2,1200 | 2,0200 | 2,0200 | 2,0200 | 200.700 |
16 feb 2024 | 2,0900 | 2,1100 | 2,0250 | 2,0900 | 2,0900 | 336.900 |
15 feb 2024 | 2,0900 | 2,1500 | 2,0600 | 2,1000 | 2,1000 | 539.200 |
14 feb 2024 | 2,0500 | 2,0800 | 2,0200 | 2,0700 | 2,0700 | 289.400 |
13 feb 2024 | 2,0200 | 2,1400 | 2,0000 | 2,0000 | 2,0000 | 704.200 |
12 feb 2024 | 2,0700 | 2,1400 | 2,0500 | 2,1200 | 2,1200 | 321.300 |
09 feb 2024 | 1,9600 | 2,1500 | 1,9600 | 2,0800 | 2,0800 | 425.500 |
08 feb 2024 | 1,9400 | 2,0100 | 1,8800 | 1,9800 | 1,9800 | 571.700 |
07 feb 2024 | 1,9700 | 2,0000 | 1,9400 | 1,9400 | 1,9400 | 406.500 |
06 feb 2024 | 1,9100 | 2,0200 | 1,9000 | 1,9800 | 1,9800 | 326.500 |
05 feb 2024 | 1,9800 | 2,0150 | 1,8500 | 1,9200 | 1,9200 | 577.100 |
02 feb 2024 | 2,0000 | 2,0100 | 1,9600 | 1,9700 | 1,9700 | 215.900 |
01 feb 2024 | 2,0900 | 2,0900 | 1,9000 | 2,0350 | 2,0350 | 917.500 |
31 ene 2024 | 2,3100 | 2,3300 | 2,0300 | 2,0350 | 2,0350 | 349.100 |
30 ene 2024 | 2,2900 | 2,3400 | 2,2200 | 2,3200 | 2,3200 | 482.700 |
29 ene 2024 | 2,2600 | 2,3100 | 2,2000 | 2,3000 | 2,3000 | 233.000 |
26 ene 2024 | 2,2500 | 2,3200 | 2,2400 | 2,2700 | 2,2700 | 172.100 |
25 ene 2024 | 2,3000 | 2,3250 | 2,2400 | 2,2500 | 2,2500 | 195.400 |
24 ene 2024 | 2,2900 | 2,4200 | 2,2300 | 2,2800 | 2,2800 | 612.600 |
23 ene 2024 | 2,3100 | 2,3500 | 2,2500 | 2,2700 | 2,2700 | 195.900 |
22 ene 2024 | 2,1600 | 2,3000 | 2,1550 | 2,2600 | 2,2600 | 310.600 |
19 ene 2024 | 2,1600 | 2,1600 | 2,0700 | 2,1300 | 2,1300 | 303.700 |
18 ene 2024 | 2,1200 | 2,2500 | 2,1200 | 2,1500 | 2,1500 | 455.100 |
17 ene 2024 | 2,0200 | 2,1600 | 2,0050 | 2,1100 | 2,1100 | 549.200 |
16 ene 2024 | 2,0500 | 2,0850 | 2,0000 | 2,0700 | 2,0700 | 525.200 |
12 ene 2024 | 2,0800 | 2,1500 | 2,0400 | 2,0600 | 2,0600 | 419.300 |
11 ene 2024 | 2,0400 | 2,1200 | 1,9600 | 2,0800 | 2,0800 | 838.800 |
10 ene 2024 | 2,0800 | 2,1100 | 2,0400 | 2,0600 | 2,0600 | 248.000 |
09 ene 2024 | 2,0900 | 2,2050 | 2,0700 | 2,0800 | 2,0800 | 304.200 |
08 ene 2024 | 2,0500 | 2,1500 | 2,0400 | 2,1200 | 2,1200 | 222.500 |
05 ene 2024 | 2,0700 | 2,0800 | 2,0200 | 2,0400 | 2,0400 | 498.800 |
04 ene 2024 | 2,1900 | 2,1950 | 2,0300 | 2,0900 | 2,0900 | 940.100 |
03 ene 2024 | 2,2700 | 2,2700 | 2,1600 | 2,1800 | 2,1800 | 679.700 |
02 ene 2024 | 2,2200 | 2,3100 | 2,2200 | 2,2700 | 2,2700 | 509.500 |
29 dic 2023 | 2,3700 | 2,4000 | 2,2200 | 2,2500 | 2,2500 | 452.600 |
28 dic 2023 | 2,3800 | 2,4600 | 2,3450 | 2,3900 | 2,3900 | 274.400 |
27 dic 2023 | 2,4100 | 2,4500 | 2,3300 | 2,3900 | 2,3900 | 484.100 |
26 dic 2023 | 2,3700 | 2,4100 | 2,3100 | 2,4100 | 2,4100 | 193.800 |
22 dic 2023 | 2,3900 | 2,4900 | 2,3500 | 2,3600 | 2,3600 | 356.700 |
21 dic 2023 | 2,2100 | 2,3800 | 2,2100 | 2,3800 | 2,3800 | 686.600 |
20 dic 2023 | 2,2600 | 2,3270 | 2,1700 | 2,1800 | 2,1800 | 547.700 |
19 dic 2023 | 2,3100 | 2,3800 | 2,2800 | 2,2800 | 2,2800 | 622.700 |
18 dic 2023 | 2,3200 | 2,3550 | 2,2400 | 2,2900 | 2,2900 | 412.800 |
15 dic 2023 | 2,4700 | 2,4700 | 2,2600 | 2,3000 | 2,3000 | 708.700 |
14 dic 2023 | 2,5700 | 2,6000 | 2,4050 | 2,4400 | 2,4400 | 836.900 |
13 dic 2023 | 2,2900 | 2,4900 | 2,2300 | 2,4800 | 2,4800 | 1.588.400 |
12 dic 2023 | 2,3000 | 2,3800 | 2,2550 | 2,3100 | 2,3100 | 415.000 |
11 dic 2023 | 2,1900 | 2,3200 | 2,1800 | 2,3000 | 2,3000 | 438.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |