Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0,9700 | 1,0000 | 0,8800 | 0,9300 | 0,9300 | 101.100 |
09 may 2024 | 0,9200 | 0,9800 | 0,9200 | 0,9510 | 0,9510 | 101.100 |
08 may 2024 | 0,8900 | 1,0000 | 0,8600 | 0,9190 | 0,9190 | 237.000 |
07 may 2024 | 0,9480 | 1,0000 | 0,8610 | 0,8840 | 0,8840 | 233.200 |
06 may 2024 | 1,0700 | 1,0900 | 0,8330 | 0,9410 | 0,9410 | 336.700 |
03 may 2024 | 1,2500 | 1,2500 | 1,0300 | 1,0700 | 1,0700 | 323.200 |
02 may 2024 | 1,1700 | 1,2500 | 1,0900 | 1,1600 | 1,1600 | 71.300 |
01 may 2024 | 1,0700 | 1,2300 | 1,0700 | 1,1200 | 1,1200 | 31.500 |
30 abr 2024 | 1,1100 | 1,1190 | 1,0400 | 1,0600 | 1,0600 | 71.800 |
29 abr 2024 | 1,1800 | 1,2100 | 1,0700 | 1,0900 | 1,0900 | 145.700 |
26 abr 2024 | 1,2200 | 1,2600 | 1,1300 | 1,1500 | 1,1500 | 79.200 |
25 abr 2024 | 1,2000 | 1,2900 | 1,1700 | 1,1800 | 1,1800 | 58.400 |
24 abr 2024 | 1,1800 | 1,2400 | 1,1600 | 1,2000 | 1,2000 | 36.300 |
23 abr 2024 | 1,1300 | 1,2200 | 1,1300 | 1,1800 | 1,1800 | 61.400 |
22 abr 2024 | 1,1800 | 1,2300 | 1,1200 | 1,1300 | 1,1300 | 111.700 |
19 abr 2024 | 1,1900 | 1,2340 | 1,1700 | 1,1900 | 1,1900 | 38.400 |
18 abr 2024 | 1,2100 | 1,2800 | 1,1800 | 1,2300 | 1,2300 | 37.800 |
17 abr 2024 | 1,1700 | 1,2600 | 1,1400 | 1,1700 | 1,1700 | 62.800 |
16 abr 2024 | 1,1800 | 1,2200 | 1,1400 | 1,1600 | 1,1600 | 60.100 |
15 abr 2024 | 1,2600 | 1,3200 | 1,1550 | 1,1900 | 1,1900 | 158.000 |
12 abr 2024 | 1,4100 | 1,4100 | 1,2500 | 1,2800 | 1,2800 | 123.800 |
11 abr 2024 | 1,4400 | 1,4750 | 1,3600 | 1,3800 | 1,3800 | 85.600 |
10 abr 2024 | 1,5600 | 1,5600 | 1,4000 | 1,4100 | 1,4100 | 159.200 |
09 abr 2024 | 1,6100 | 1,6300 | 1,4900 | 1,5400 | 1,5400 | 75.400 |
08 abr 2024 | 1,5200 | 1,6000 | 1,4500 | 1,5900 | 1,5900 | 78.300 |
05 abr 2024 | 1,4700 | 1,5200 | 1,4650 | 1,5000 | 1,5000 | 77.100 |
04 abr 2024 | 1,5200 | 1,5500 | 1,4800 | 1,5000 | 1,5000 | 95.700 |
03 abr 2024 | 1,5150 | 1,5900 | 1,4700 | 1,4900 | 1,4900 | 139.000 |
02 abr 2024 | 1,5600 | 1,6000 | 1,4400 | 1,5400 | 1,5400 | 79.800 |
01 abr 2024 | 1,5800 | 1,6100 | 1,5100 | 1,5600 | 1,5600 | 91.000 |
28 mar 2024 | 1,7800 | 1,7800 | 1,5100 | 1,5800 | 1,5800 | 289.500 |
27 mar 2024 | 1,7200 | 1,8900 | 1,7200 | 1,8400 | 1,8400 | 218.500 |
26 mar 2024 | 1,6400 | 1,8300 | 1,6400 | 1,6900 | 1,6900 | 155.100 |
25 mar 2024 | 1,3900 | 1,6600 | 1,3600 | 1,5600 | 1,5600 | 250.000 |
22 mar 2024 | 1,3800 | 1,4500 | 1,3300 | 1,3700 | 1,3700 | 205.200 |
21 mar 2024 | 1,4200 | 1,4800 | 1,3300 | 1,3600 | 1,3600 | 147.000 |
20 mar 2024 | 1,4800 | 1,4800 | 1,3000 | 1,4050 | 1,4050 | 218.600 |
19 mar 2024 | 1,6200 | 1,6900 | 1,4800 | 1,4800 | 1,4800 | 171.700 |
18 mar 2024 | 1,7100 | 1,7900 | 1,6200 | 1,6200 | 1,6200 | 100.400 |
15 mar 2024 | 1,8900 | 1,9400 | 1,6400 | 1,6800 | 1,6800 | 175.000 |
14 mar 2024 | 1,7700 | 1,9300 | 1,6400 | 1,8800 | 1,8800 | 147.900 |
13 mar 2024 | 1,7600 | 1,8600 | 1,6300 | 1,7800 | 1,7800 | 123.100 |
12 mar 2024 | 1,6400 | 1,8300 | 1,6100 | 1,7700 | 1,7700 | 176.900 |
11 mar 2024 | 1,7000 | 1,7190 | 1,6500 | 1,6500 | 1,6500 | 42.200 |
08 mar 2024 | 1,7400 | 1,7500 | 1,6200 | 1,6800 | 1,6800 | 90.000 |
07 mar 2024 | 1,5900 | 1,8200 | 1,5900 | 1,7100 | 1,7100 | 117.600 |
06 mar 2024 | 1,7000 | 1,7000 | 1,5500 | 1,6300 | 1,6300 | 169.900 |
05 mar 2024 | 1,6900 | 1,7900 | 1,6500 | 1,6500 | 1,6500 | 126.700 |
04 mar 2024 | 1,7100 | 1,8150 | 1,5800 | 1,6800 | 1,6800 | 125.000 |
01 mar 2024 | 1,8900 | 2,1000 | 1,6100 | 1,7100 | 1,7100 | 330.900 |
29 feb 2024 | 1,8200 | 1,9400 | 1,8200 | 1,8800 | 1,8800 | 55.400 |
28 feb 2024 | 1,9800 | 1,9800 | 1,8500 | 1,8500 | 1,8500 | 55.300 |
27 feb 2024 | 1,9500 | 1,9800 | 1,8000 | 1,9100 | 1,9100 | 101.300 |
26 feb 2024 | 1,8200 | 1,9300 | 1,8200 | 1,8900 | 1,8900 | 60.900 |
23 feb 2024 | 1,8800 | 1,9330 | 1,8000 | 1,8400 | 1,8400 | 28.700 |
22 feb 2024 | 1,8400 | 1,9300 | 1,7900 | 1,8800 | 1,8800 | 125.500 |
21 feb 2024 | 1,8800 | 1,9300 | 1,8000 | 1,8400 | 1,8400 | 61.000 |
20 feb 2024 | 1,9600 | 1,9950 | 1,8500 | 1,8900 | 1,8900 | 47.400 |
16 feb 2024 | 1,8300 | 1,9800 | 1,7500 | 1,9500 | 1,9500 | 68.300 |
15 feb 2024 | 1,8600 | 1,8800 | 1,7600 | 1,7900 | 1,7900 | 98.000 |
14 feb 2024 | 1,9600 | 2,0500 | 1,8000 | 1,9000 | 1,9000 | 122.500 |
13 feb 2024 | 1,9400 | 2,0300 | 1,8300 | 1,9700 | 1,9700 | 227.200 |
12 feb 2024 | 2,0800 | 2,0800 | 1,9600 | 1,9900 | 1,9900 | 46.400 |
09 feb 2024 | 1,9400 | 2,0900 | 1,9400 | 2,0700 | 2,0700 | 67.500 |
08 feb 2024 | 1,9400 | 2,0200 | 1,8870 | 1,9700 | 1,9700 | 80.700 |
07 feb 2024 | 2,1600 | 2,1800 | 1,8800 | 1,9450 | 1,9450 | 134.100 |
06 feb 2024 | 2,1600 | 2,1800 | 2,1100 | 2,1600 | 2,1600 | 31.500 |
05 feb 2024 | 2,1200 | 2,1900 | 2,0500 | 2,1600 | 2,1600 | 79.100 |
02 feb 2024 | 2,1500 | 2,2000 | 2,0800 | 2,1400 | 2,1400 | 83.400 |
01 feb 2024 | 2,1100 | 2,1900 | 2,1000 | 2,1200 | 2,1200 | 111.300 |
31 ene 2024 | 2,1600 | 2,1700 | 2,0450 | 2,0500 | 2,0500 | 49.000 |
30 ene 2024 | 2,1900 | 2,2250 | 2,0900 | 2,1700 | 2,1700 | 44.200 |
29 ene 2024 | 2,1300 | 2,2100 | 2,1000 | 2,1700 | 2,1700 | 81.400 |
26 ene 2024 | 2,0900 | 2,2000 | 2,0900 | 2,1300 | 2,1300 | 74.400 |
25 ene 2024 | 2,1800 | 2,2600 | 2,0000 | 2,0800 | 2,0800 | 122.100 |
24 ene 2024 | 2,1700 | 2,4500 | 2,1400 | 2,1700 | 2,1700 | 258.400 |
23 ene 2024 | 2,1100 | 2,1700 | 2,0800 | 2,1100 | 2,1100 | 56.000 |
22 ene 2024 | 2,0800 | 2,2000 | 2,0800 | 2,0900 | 2,0900 | 109.800 |
19 ene 2024 | 2,1200 | 2,2000 | 2,0900 | 2,1400 | 2,1400 | 78.600 |
18 ene 2024 | 1,8900 | 2,1500 | 1,8900 | 2,1400 | 2,1400 | 122.600 |
17 ene 2024 | 1,9200 | 2,0100 | 1,8800 | 1,9100 | 1,9100 | 68.000 |
16 ene 2024 | 2,0900 | 2,1600 | 1,9700 | 2,0400 | 2,0400 | 163.300 |
12 ene 2024 | 2,2100 | 2,2500 | 2,0450 | 2,0700 | 2,0700 | 113.600 |
11 ene 2024 | 2,0100 | 2,2400 | 2,0000 | 2,2000 | 2,2000 | 155.600 |
10 ene 2024 | 1,9900 | 2,1100 | 1,9100 | 2,0800 | 2,0800 | 104.100 |
09 ene 2024 | 1,8800 | 2,0200 | 1,8000 | 2,0100 | 2,0100 | 170.700 |
08 ene 2024 | 1,9900 | 2,1500 | 1,8200 | 1,9100 | 1,9100 | 379.200 |
05 ene 2024 | 2,1700 | 2,1800 | 1,9600 | 1,9900 | 1,9900 | 237.000 |
04 ene 2024 | 2,1300 | 2,2000 | 2,0800 | 2,1700 | 2,1700 | 187.600 |
03 ene 2024 | 2,3100 | 2,3100 | 2,1270 | 2,1700 | 2,1700 | 182.500 |
02 ene 2024 | 2,0700 | 2,5000 | 2,0400 | 2,3000 | 2,3000 | 462.300 |
29 dic 2023 | 2,1000 | 2,1500 | 1,9800 | 2,0400 | 2,0400 | 268.200 |
28 dic 2023 | 2,0600 | 2,2200 | 2,0100 | 2,1000 | 2,1000 | 238.500 |
27 dic 2023 | 2,0500 | 2,1400 | 2,0100 | 2,0300 | 2,0300 | 172.300 |
26 dic 2023 | 1,7600 | 2,0450 | 1,7200 | 2,0300 | 2,0300 | 289.500 |
22 dic 2023 | 1,6900 | 1,7730 | 1,6800 | 1,7600 | 1,7600 | 144.600 |
21 dic 2023 | 1,7700 | 1,8300 | 1,6500 | 1,7000 | 1,7000 | 219.400 |
20 dic 2023 | 1,6800 | 1,8980 | 1,5000 | 1,7600 | 1,7600 | 695.300 |
19 dic 2023 | 1,4600 | 1,6650 | 1,4300 | 1,6200 | 1,6200 | 550.300 |
18 dic 2023 | 1,3800 | 1,4500 | 1,2700 | 1,3900 | 1,3900 | 346.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |