Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 1,3399 | 1,3900 | 1,2700 | 1,2964 | 1,2964 | 15.300 |
04 jun 2024 | 1,2800 | 1,3349 | 1,2700 | 1,2700 | 1,2700 | 8500 |
03 jun 2024 | 1,3500 | 1,3500 | 1,2500 | 1,2800 | 1,2800 | 18.600 |
31 may 2024 | 1,2600 | 1,3600 | 1,2502 | 1,3100 | 1,3100 | 16.300 |
30 may 2024 | 1,3501 | 1,4100 | 1,2400 | 1,3017 | 1,3017 | 39.700 |
29 may 2024 | 1,3500 | 1,4400 | 1,3500 | 1,4141 | 1,4141 | 7100 |
28 may 2024 | 1,3100 | 1,3808 | 1,3000 | 1,3200 | 1,3200 | 9600 |
24 may 2024 | 1,3500 | 1,3550 | 1,3000 | 1,3200 | 1,3200 | 6700 |
23 may 2024 | 1,3600 | 1,4200 | 1,3400 | 1,3633 | 1,3633 | 7000 |
22 may 2024 | 1,4300 | 1,4700 | 1,3240 | 1,4300 | 1,4300 | 12.000 |
21 may 2024 | 1,4900 | 1,4900 | 1,4044 | 1,4200 | 1,4200 | 4400 |
20 may 2024 | 1,4321 | 1,4600 | 1,3912 | 1,4600 | 1,4600 | 2400 |
17 may 2024 | 1,4000 | 1,4900 | 1,4000 | 1,4800 | 1,4800 | 19.100 |
16 may 2024 | 1,3800 | 1,4264 | 1,3800 | 1,4000 | 1,4000 | 6300 |
15 may 2024 | 1,4000 | 1,4600 | 1,3600 | 1,4000 | 1,4000 | 14.100 |
14 may 2024 | 1,4000 | 1,4700 | 1,3500 | 1,4210 | 1,4210 | 18.300 |
13 may 2024 | 1,3554 | 1,5796 | 1,3554 | 1,4200 | 1,4200 | 33.100 |
10 may 2024 | 1,3750 | 1,4300 | 1,3601 | 1,4300 | 1,4300 | 9700 |
09 may 2024 | 1,3899 | 1,4100 | 1,3899 | 1,4000 | 1,4000 | 5500 |
08 may 2024 | 1,3300 | 1,3800 | 1,3000 | 1,3600 | 1,3600 | 28.400 |
07 may 2024 | 1,3800 | 1,4239 | 1,3300 | 1,4000 | 1,4000 | 7100 |
06 may 2024 | 1,3200 | 1,3900 | 1,2700 | 1,3900 | 1,3900 | 22.300 |
03 may 2024 | 1,3800 | 1,4001 | 1,3000 | 1,3900 | 1,3900 | 14.600 |
02 may 2024 | 1,3830 | 1,4400 | 1,3800 | 1,3900 | 1,3900 | 10.400 |
01 may 2024 | 1,4500 | 1,4616 | 1,3500 | 1,4400 | 1,4400 | 13.000 |
30 abr 2024 | 1,2921 | 1,4900 | 1,2818 | 1,4400 | 1,4400 | 32.300 |
29 abr 2024 | 1,3341 | 1,3341 | 1,2400 | 1,3300 | 1,3300 | 13.500 |
26 abr 2024 | 1,2900 | 1,3700 | 1,2300 | 1,3200 | 1,3200 | 281.900 |
25 abr 2024 | 1,4550 | 1,4550 | 1,3300 | 1,3600 | 1,3600 | 5200 |
24 abr 2024 | 1,4000 | 1,4900 | 1,3750 | 1,4200 | 1,4200 | 14.100 |
23 abr 2024 | 1,3800 | 1,3900 | 1,3000 | 1,3600 | 1,3600 | 16.300 |
22 abr 2024 | 1,2530 | 1,5900 | 1,2530 | 1,4000 | 1,4000 | 145.000 |
19 abr 2024 | 1,2700 | 1,2850 | 1,2400 | 1,2400 | 1,2400 | 12.400 |
18 abr 2024 | 1,3400 | 1,4200 | 1,2300 | 1,2900 | 1,2900 | 63.300 |
17 abr 2024 | 1,3800 | 1,4300 | 1,2510 | 1,2800 | 1,2800 | 106.100 |
16 abr 2024 | 1,3700 | 1,3869 | 1,3400 | 1,3600 | 1,3600 | 13.600 |
15 abr 2024 | 1,7401 | 1,7500 | 1,2950 | 1,4000 | 1,4000 | 53.100 |
12 abr 2024 | 1,7800 | 1,7800 | 1,7400 | 1,7800 | 1,7800 | 9700 |
11 abr 2024 | 1,7400 | 1,8051 | 1,7206 | 1,8000 | 1,8000 | 5700 |
10 abr 2024 | 1,8300 | 1,8300 | 1,7400 | 1,7800 | 1,7800 | 12.700 |
09 abr 2024 | 1,8900 | 1,8900 | 1,7321 | 1,8300 | 1,8300 | 21.700 |
08 abr 2024 | 1,8200 | 1,9394 | 1,8100 | 1,9000 | 1,9000 | 7000 |
05 abr 2024 | 1,9000 | 1,9407 | 1,8100 | 1,8100 | 1,8100 | 9600 |
04 abr 2024 | 1,9300 | 1,9500 | 1,9000 | 1,9150 | 1,9150 | 5800 |
03 abr 2024 | 1,9000 | 2,0000 | 1,8000 | 2,0000 | 2,0000 | 18.900 |
02 abr 2024 | 2,0000 | 2,0400 | 1,6600 | 1,9000 | 1,9000 | 74.600 |
01 abr 2024 | 2,0200 | 2,0800 | 1,9800 | 1,9900 | 1,9900 | 19.500 |
28 mar 2024 | 2,0400 | 2,0800 | 1,9600 | 2,0800 | 2,0800 | 14.800 |
27 mar 2024 | 2,0522 | 2,0550 | 1,9900 | 2,0500 | 2,0500 | 5600 |
26 mar 2024 | 1,9900 | 2,0791 | 1,9400 | 2,0600 | 2,0600 | 7600 |
25 mar 2024 | 2,0100 | 2,0100 | 1,9700 | 1,9700 | 1,9700 | 9000 |
22 mar 2024 | 2,0000 | 2,0497 | 1,9559 | 1,9700 | 1,9700 | 18.000 |
21 mar 2024 | 2,1000 | 2,1000 | 2,0187 | 2,0200 | 2,0200 | 13.900 |
20 mar 2024 | 2,0581 | 2,1300 | 2,0000 | 2,1000 | 2,1000 | 35.800 |
19 mar 2024 | 2,2000 | 2,2000 | 2,0400 | 2,0500 | 2,0500 | 32.700 |
18 mar 2024 | 2,1400 | 2,2600 | 2,1300 | 2,1600 | 2,1600 | 28.900 |
15 mar 2024 | 2,0400 | 2,1500 | 2,0000 | 2,1000 | 2,1000 | 56.900 |
14 mar 2024 | 2,0100 | 2,0600 | 1,9900 | 2,0400 | 2,0400 | 5300 |
13 mar 2024 | 2,0000 | 2,1000 | 1,9900 | 2,0800 | 2,0800 | 20.300 |
12 mar 2024 | 2,0300 | 2,0835 | 2,0263 | 2,0600 | 2,0600 | 10.200 |
11 mar 2024 | 2,0200 | 2,1200 | 1,9500 | 2,0300 | 2,0300 | 27.900 |
08 mar 2024 | 2,1300 | 2,1300 | 2,0274 | 2,0400 | 2,0400 | 10.800 |
07 mar 2024 | 2,1000 | 2,1799 | 2,0750 | 2,1100 | 2,1100 | 20.900 |
06 mar 2024 | 2,1200 | 2,1818 | 1,9750 | 2,0200 | 2,0200 | 23.800 |
05 mar 2024 | 2,1700 | 2,2100 | 2,1000 | 2,1900 | 2,1900 | 11.000 |
04 mar 2024 | 2,1000 | 2,2450 | 2,1000 | 2,2100 | 2,2100 | 11.500 |
01 mar 2024 | 2,1500 | 2,2000 | 2,1100 | 2,1700 | 2,1700 | 10.700 |
29 feb 2024 | 2,2100 | 2,3600 | 2,0200 | 2,1300 | 2,1300 | 43.500 |
28 feb 2024 | 2,3124 | 2,3800 | 2,1601 | 2,2100 | 2,2100 | 52.800 |
27 feb 2024 | 2,5400 | 2,5400 | 2,2500 | 2,3200 | 2,3200 | 56.600 |
26 feb 2024 | 2,3600 | 2,4669 | 2,3500 | 2,4250 | 2,4250 | 29.600 |
23 feb 2024 | 2,2700 | 2,5500 | 2,2700 | 2,4000 | 2,4000 | 78.400 |
22 feb 2024 | 2,1243 | 2,3600 | 2,1200 | 2,3300 | 2,3300 | 37.000 |
21 feb 2024 | 2,2085 | 2,2085 | 2,0800 | 2,1681 | 2,1681 | 16.900 |
20 feb 2024 | 2,2200 | 2,2200 | 2,1101 | 2,1400 | 2,1400 | 37.400 |
16 feb 2024 | 2,1558 | 2,2650 | 2,1000 | 2,2200 | 2,2200 | 51.300 |
15 feb 2024 | 2,1400 | 2,2500 | 2,0700 | 2,0700 | 2,0700 | 70.200 |
14 feb 2024 | 1,9300 | 2,4200 | 1,9300 | 2,1900 | 2,1900 | 209.700 |
13 feb 2024 | 2,0800 | 2,5200 | 1,9000 | 1,9300 | 1,9300 | 344.500 |
12 feb 2024 | 2,0000 | 2,1028 | 1,9700 | 2,0000 | 2,0000 | 20.300 |
09 feb 2024 | 2,0700 | 2,1843 | 1,9700 | 2,0500 | 2,0500 | 23.300 |
08 feb 2024 | 2,0700 | 2,1900 | 1,9100 | 2,1300 | 2,1300 | 35.700 |
07 feb 2024 | 2,0300 | 2,1679 | 1,9800 | 2,1100 | 2,1100 | 44.600 |
06 feb 2024 | 2,1100 | 2,1100 | 2,0400 | 2,0500 | 2,0500 | 13.700 |
05 feb 2024 | 2,2600 | 2,2600 | 2,0500 | 2,0600 | 2,0600 | 24.000 |
02 feb 2024 | 2,1600 | 2,2900 | 2,1500 | 2,2000 | 2,2000 | 82.500 |
01 feb 2024 | 2,3916 | 2,3916 | 2,1700 | 2,2600 | 2,2600 | 30.000 |
31 ene 2024 | 2,4800 | 2,5200 | 2,3300 | 2,3600 | 2,3600 | 63.300 |
30 ene 2024 | 2,3600 | 2,5799 | 2,3400 | 2,4100 | 2,4100 | 116.000 |
29 ene 2024 | 2,3200 | 2,4764 | 2,2601 | 2,4200 | 2,4200 | 81.700 |
26 ene 2024 | 2,2000 | 2,3900 | 2,2000 | 2,3000 | 2,3000 | 54.800 |
25 ene 2024 | 2,3161 | 2,3161 | 2,1900 | 2,2100 | 2,2100 | 25.300 |
24 ene 2024 | 2,1700 | 2,3200 | 2,1700 | 2,2300 | 2,2300 | 73.700 |
23 ene 2024 | 2,0800 | 2,2899 | 2,0600 | 2,2300 | 2,2300 | 84.800 |
22 ene 2024 | 1,9500 | 2,1500 | 1,9300 | 2,1000 | 2,1000 | 99.500 |
19 ene 2024 | 2,0500 | 2,0763 | 1,8800 | 1,9784 | 1,9784 | 69.500 |
18 ene 2024 | 2,2200 | 2,2800 | 1,9598 | 1,9900 | 1,9900 | 103.900 |
17 ene 2024 | 2,5400 | 2,5453 | 2,2019 | 2,2600 | 2,2600 | 148.500 |
16 ene 2024 | 2,6500 | 2,6900 | 2,5400 | 2,5700 | 2,5700 | 39.200 |
12 ene 2024 | 2,7100 | 2,7700 | 2,5900 | 2,7100 | 2,7100 | 147.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |