Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1,6200 | 1,7300 | 1,6200 | 1,6800 | 1,6800 | 37.000 |
09 may 2024 | 1,6400 | 1,6400 | 1,6300 | 1,6400 | 1,6400 | 41.900 |
08 may 2024 | 1,6200 | 1,6700 | 1,6200 | 1,6400 | 1,6400 | 30.400 |
07 may 2024 | 1,7000 | 1,7000 | 1,6200 | 1,6300 | 1,6300 | 31.000 |
06 may 2024 | 1,6400 | 1,6900 | 1,6000 | 1,6400 | 1,6400 | 12.900 |
03 may 2024 | 1,5600 | 1,6700 | 1,5600 | 1,6700 | 1,6700 | 45.400 |
02 may 2024 | 1,6000 | 1,6200 | 1,5500 | 1,5500 | 1,5500 | 29.800 |
01 may 2024 | 1,5500 | 1,5700 | 1,5400 | 1,5500 | 1,5500 | 12.800 |
30 abr 2024 | 1,5500 | 1,6000 | 1,5500 | 1,5500 | 1,5500 | 26.000 |
29 abr 2024 | 1,5700 | 1,6400 | 1,5700 | 1,5800 | 1,5800 | 43.500 |
26 abr 2024 | 1,5000 | 1,6000 | 1,5000 | 1,5400 | 1,5400 | 31.900 |
25 abr 2024 | 1,6000 | 1,6000 | 1,5300 | 1,5400 | 1,5400 | 50.800 |
24 abr 2024 | 1,6300 | 1,6300 | 1,6000 | 1,6000 | 1,6000 | 21.300 |
23 abr 2024 | 1,5800 | 1,6600 | 1,5800 | 1,6600 | 1,6600 | 44.400 |
22 abr 2024 | 1,6500 | 1,6800 | 1,6000 | 1,6000 | 1,6000 | 37.400 |
19 abr 2024 | 1,5600 | 1,6900 | 1,5500 | 1,6600 | 1,6600 | 29.500 |
18 abr 2024 | 1,6100 | 1,6200 | 1,5500 | 1,5700 | 1,5700 | 80.300 |
17 abr 2024 | 1,6300 | 1,6300 | 1,6100 | 1,6100 | 1,6100 | 22.500 |
16 abr 2024 | 1,7100 | 1,7300 | 1,6200 | 1,6300 | 1,6300 | 50.200 |
15 abr 2024 | 1,8900 | 1,8900 | 1,7300 | 1,7300 | 1,7300 | 63.500 |
12 abr 2024 | 1,8800 | 1,8800 | 1,8300 | 1,8400 | 1,8400 | 48.500 |
11 abr 2024 | 1,9000 | 1,9000 | 1,8200 | 1,8600 | 1,8600 | 43.300 |
10 abr 2024 | 1,8200 | 1,9200 | 1,8200 | 1,8900 | 1,8900 | 33.100 |
09 abr 2024 | 1,9200 | 1,9800 | 1,8200 | 1,8300 | 1,8300 | 39.400 |
08 abr 2024 | 1,9700 | 2,0400 | 1,8500 | 1,8900 | 1,8900 | 29.800 |
05 abr 2024 | 1,9900 | 2,0500 | 1,9700 | 1,9800 | 1,9800 | 27.700 |
04 abr 2024 | 1,9800 | 2,0400 | 1,9500 | 2,0000 | 2,0000 | 61.900 |
03 abr 2024 | 1,9100 | 1,9700 | 1,9000 | 1,9600 | 1,9600 | 47.100 |
02 abr 2024 | 1,9800 | 2,0200 | 1,7900 | 1,9100 | 1,9100 | 52.400 |
01 abr 2024 | 2,0500 | 2,0700 | 1,9300 | 2,0200 | 2,0200 | 57.200 |
28 mar 2024 | 1,9100 | 2,1700 | 1,8500 | 2,0400 | 2,0400 | 60.100 |
27 mar 2024 | 1,9600 | 1,9900 | 1,8700 | 1,9200 | 1,9200 | 67.000 |
26 mar 2024 | 2,1100 | 2,1400 | 1,9400 | 1,9700 | 1,9700 | 31.100 |
25 mar 2024 | 1,9000 | 2,1700 | 1,9000 | 2,0700 | 2,0700 | 112.500 |
22 mar 2024 | 1,8600 | 1,9300 | 1,8200 | 1,9300 | 1,9300 | 190.400 |
21 mar 2024 | 1,9500 | 1,9600 | 1,8200 | 1,8600 | 1,8600 | 121.700 |
20 mar 2024 | 1,8000 | 1,9100 | 1,7000 | 1,8800 | 1,8800 | 125.800 |
19 mar 2024 | 1,8100 | 1,9900 | 1,6600 | 1,8600 | 1,8600 | 255.300 |
18 mar 2024 | 1,9500 | 1,9800 | 1,7600 | 1,8500 | 1,8500 | 195.900 |
15 mar 2024 | 1,9500 | 1,9900 | 1,8500 | 1,8600 | 1,8600 | 380.700 |
14 mar 2024 | 2,1200 | 2,1400 | 1,9600 | 1,9900 | 1,9900 | 54.000 |
13 mar 2024 | 2,2000 | 2,2000 | 2,0000 | 2,0700 | 2,0700 | 62.500 |
12 mar 2024 | 2,3500 | 2,3700 | 2,2000 | 2,2000 | 2,2000 | 45.600 |
11 mar 2024 | 2,3900 | 2,4400 | 2,3100 | 2,3500 | 2,3500 | 29.500 |
08 mar 2024 | 2,2100 | 2,4100 | 2,2100 | 2,3500 | 2,3500 | 21.700 |
07 mar 2024 | 2,3400 | 2,6000 | 2,1200 | 2,2300 | 2,2300 | 125.500 |
06 mar 2024 | 2,7700 | 2,7700 | 2,3300 | 2,3800 | 2,3800 | 47.400 |
05 mar 2024 | 2,9400 | 3,0500 | 2,7700 | 2,7700 | 2,7700 | 45.300 |
04 mar 2024 | 3,0800 | 3,1300 | 2,9500 | 3,0400 | 3,0400 | 22.600 |
01 mar 2024 | 2,9100 | 3,0900 | 2,9100 | 3,0400 | 3,0400 | 14.900 |
29 feb 2024 | 2,9800 | 3,0000 | 2,8300 | 2,9100 | 2,9100 | 339.600 |
28 feb 2024 | 3,0100 | 3,0100 | 2,8900 | 2,9100 | 2,9100 | 228.600 |
27 feb 2024 | 3,0500 | 3,0900 | 2,9700 | 2,9800 | 2,9800 | 35.700 |
26 feb 2024 | 2,9200 | 3,1400 | 2,9200 | 3,0500 | 3,0500 | 9100 |
23 feb 2024 | 2,9500 | 3,0700 | 2,9200 | 2,9600 | 2,9600 | 29.000 |
22 feb 2024 | 3,0700 | 3,0700 | 2,9000 | 2,9900 | 2,9900 | 55.600 |
21 feb 2024 | 3,1500 | 3,1800 | 3,0100 | 3,0200 | 3,0200 | 36.100 |
20 feb 2024 | 3,2800 | 3,2800 | 3,1300 | 3,1300 | 3,1300 | 20.000 |
16 feb 2024 | 3,2200 | 3,3100 | 3,1800 | 3,2200 | 3,2200 | 15.400 |
15 feb 2024 | 3,2800 | 3,4700 | 3,1500 | 3,2300 | 3,2300 | 41.400 |
14 feb 2024 | 3,1700 | 3,2100 | 3,1200 | 3,1300 | 3,1300 | 32.700 |
13 feb 2024 | 3,3100 | 3,3500 | 3,1300 | 3,1500 | 3,1500 | 28.300 |
12 feb 2024 | 3,4200 | 3,5400 | 3,2800 | 3,3700 | 3,3700 | 32.300 |
09 feb 2024 | 3,3700 | 3,4700 | 3,3700 | 3,3900 | 3,3900 | 15.800 |
08 feb 2024 | 3,3600 | 3,4700 | 3,3600 | 3,4000 | 3,4000 | 20.000 |
07 feb 2024 | 3,5300 | 3,6400 | 3,3300 | 3,4200 | 3,4200 | 48.600 |
06 feb 2024 | 3,5300 | 3,6900 | 3,4900 | 3,5600 | 3,5600 | 8900 |
05 feb 2024 | 3,6300 | 3,6500 | 3,4600 | 3,5200 | 3,5200 | 15.600 |
02 feb 2024 | 3,6500 | 3,7600 | 3,5000 | 3,6400 | 3,6400 | 16.200 |
01 feb 2024 | 3,6300 | 3,7700 | 3,6200 | 3,6800 | 3,6800 | 9400 |
31 ene 2024 | 3,7800 | 3,9000 | 3,6000 | 3,6000 | 3,6000 | 15.700 |
30 ene 2024 | 3,9600 | 3,9600 | 3,8200 | 3,8200 | 3,8200 | 7500 |
29 ene 2024 | 3,8300 | 3,9100 | 3,7600 | 3,8600 | 3,8600 | 10.700 |
26 ene 2024 | 3,9300 | 3,9300 | 3,8300 | 3,8300 | 3,8300 | 10.600 |
25 ene 2024 | 3,7900 | 3,9400 | 3,7000 | 3,9000 | 3,9000 | 22.500 |
24 ene 2024 | 3,6500 | 3,8300 | 3,6500 | 3,7100 | 3,7100 | 12.700 |
23 ene 2024 | 3,7300 | 3,8000 | 3,5900 | 3,6500 | 3,6500 | 20.000 |
22 ene 2024 | 3,5400 | 3,7700 | 3,5400 | 3,6800 | 3,6800 | 12.000 |
19 ene 2024 | 3,6300 | 3,6500 | 3,4800 | 3,5500 | 3,5500 | 24.400 |
18 ene 2024 | 3,7200 | 3,8600 | 3,5500 | 3,5700 | 3,5700 | 23.100 |
17 ene 2024 | 3,8100 | 3,8100 | 3,6400 | 3,6900 | 3,6900 | 17.300 |
16 ene 2024 | 3,7500 | 3,8500 | 3,7500 | 3,8100 | 3,8100 | 9400 |
12 ene 2024 | 3,7600 | 3,8600 | 3,6600 | 3,8000 | 3,8000 | 16.800 |
11 ene 2024 | 3,6800 | 3,7700 | 3,6600 | 3,7000 | 3,7000 | 15.100 |
10 ene 2024 | 3,6600 | 3,7300 | 3,5100 | 3,7000 | 3,7000 | 20.800 |
09 ene 2024 | 3,6600 | 3,7000 | 3,5000 | 3,6100 | 3,6100 | 26.900 |
08 ene 2024 | 3,7300 | 3,8000 | 3,6700 | 3,7000 | 3,7000 | 33.600 |
05 ene 2024 | 3,6000 | 3,7400 | 3,6000 | 3,7100 | 3,7100 | 42.000 |
04 ene 2024 | 3,7300 | 3,7500 | 3,5500 | 3,6400 | 3,6400 | 35.100 |
03 ene 2024 | 3,7600 | 3,7600 | 3,6300 | 3,6600 | 3,6600 | 29.900 |
02 ene 2024 | 3,5900 | 3,7300 | 3,5800 | 3,7000 | 3,7000 | 42.600 |
29 dic 2023 | 3,6800 | 3,7300 | 3,3300 | 3,5300 | 3,5300 | 91.000 |
28 dic 2023 | 3,8400 | 3,8400 | 3,6200 | 3,7400 | 3,7400 | 22.900 |
27 dic 2023 | 3,7200 | 3,8500 | 3,7200 | 3,8200 | 3,8200 | 12.600 |
26 dic 2023 | 3,5400 | 3,7400 | 3,5200 | 3,7200 | 3,7200 | 20.100 |
22 dic 2023 | 3,6400 | 3,8000 | 3,3300 | 3,4500 | 3,4500 | 102.300 |
21 dic 2023 | 3,8700 | 3,8900 | 3,4000 | 3,5000 | 3,5000 | 130.000 |
20 dic 2023 | 4,0000 | 4,1200 | 3,8500 | 3,8700 | 3,8700 | 57.200 |
19 dic 2023 | 4,0200 | 4,0200 | 3,8700 | 3,9700 | 3,9700 | 36.200 |
18 dic 2023 | 3,9700 | 4,0700 | 3,7900 | 3,8900 | 3,8900 | 81.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |