Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 1,6000 | 1,6100 | 1,5250 | 1,5350 | 1,5350 | 282.075 |
20 may 2024 | 1,4200 | 1,6200 | 1,4000 | 1,6000 | 1,6000 | 1.076.700 |
17 may 2024 | 1,5200 | 1,6400 | 1,4100 | 1,4200 | 1,4200 | 973.400 |
16 may 2024 | 1,5500 | 1,5700 | 1,4800 | 1,5000 | 1,5000 | 591.800 |
15 may 2024 | 1,5500 | 1,5900 | 1,4600 | 1,5500 | 1,5500 | 807.700 |
14 may 2024 | 1,3900 | 1,8000 | 1,3900 | 1,5000 | 1,5000 | 3.847.200 |
13 may 2024 | 1,2200 | 1,4900 | 1,2200 | 1,3400 | 1,3400 | 2.291.000 |
10 may 2024 | 1,2600 | 1,2900 | 1,1700 | 1,2000 | 1,2000 | 1.659.200 |
09 may 2024 | 1,2500 | 1,3000 | 1,1700 | 1,1700 | 1,1700 | 1.028.400 |
08 may 2024 | 1,2500 | 1,3200 | 1,2300 | 1,2800 | 1,2800 | 478.900 |
07 may 2024 | 1,2800 | 1,3100 | 1,2500 | 1,2500 | 1,2500 | 480.400 |
06 may 2024 | 1,3200 | 1,3400 | 1,2700 | 1,2900 | 1,2900 | 507.100 |
03 may 2024 | 1,4000 | 1,4500 | 1,3000 | 1,3100 | 1,3100 | 402.900 |
02 may 2024 | 1,3200 | 1,4000 | 1,3000 | 1,3600 | 1,3600 | 651.200 |
01 may 2024 | 1,3400 | 1,3900 | 1,2900 | 1,3200 | 1,3200 | 457.400 |
30 abr 2024 | 1,3800 | 1,4000 | 1,3300 | 1,3300 | 1,3300 | 397.800 |
29 abr 2024 | 1,3400 | 1,4900 | 1,3300 | 1,4000 | 1,4000 | 632.300 |
26 abr 2024 | 1,3600 | 1,3900 | 1,3000 | 1,3200 | 1,3200 | 426.300 |
25 abr 2024 | 1,2800 | 1,3900 | 1,2500 | 1,3400 | 1,3400 | 660.100 |
24 abr 2024 | 1,3700 | 1,3700 | 1,2700 | 1,3400 | 1,3400 | 681.000 |
23 abr 2024 | 1,3300 | 1,4200 | 1,3000 | 1,3100 | 1,3100 | 691.500 |
22 abr 2024 | 1,2500 | 1,3600 | 1,2100 | 1,3500 | 1,3500 | 890.800 |
19 abr 2024 | 1,2200 | 1,2700 | 1,1900 | 1,2100 | 1,2100 | 549.000 |
18 abr 2024 | 1,2200 | 1,3600 | 1,1900 | 1,2600 | 1,2600 | 1.020.900 |
17 abr 2024 | 1,2100 | 1,2500 | 1,1500 | 1,2200 | 1,2200 | 537.800 |
16 abr 2024 | 1,2400 | 1,2400 | 1,1000 | 1,2000 | 1,2000 | 1.175.500 |
15 abr 2024 | 1,2600 | 1,3100 | 1,1800 | 1,2300 | 1,2300 | 1.245.700 |
12 abr 2024 | 1,3700 | 1,3900 | 1,2100 | 1,2300 | 1,2300 | 977.400 |
11 abr 2024 | 1,4300 | 1,4800 | 1,3600 | 1,3800 | 1,3800 | 557.300 |
10 abr 2024 | 1,4700 | 1,4800 | 1,3700 | 1,4000 | 1,4000 | 640.300 |
09 abr 2024 | 1,6000 | 1,6300 | 1,4500 | 1,5100 | 1,5100 | 896.800 |
08 abr 2024 | 1,4800 | 1,6500 | 1,4500 | 1,5800 | 1,5800 | 1.548.800 |
05 abr 2024 | 1,3900 | 1,4800 | 1,3600 | 1,4200 | 1,4200 | 997.800 |
04 abr 2024 | 1,2500 | 1,5100 | 1,2500 | 1,4000 | 1,4000 | 1.886.500 |
03 abr 2024 | 1,2300 | 1,2600 | 1,1900 | 1,2400 | 1,2400 | 393.700 |
02 abr 2024 | 1,2100 | 1,3400 | 1,1200 | 1,2600 | 1,2600 | 884.700 |
01 abr 2024 | 1,2000 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 1.022.100 |
28 mar 2024 | 1,2300 | 1,2800 | 1,1800 | 1,2100 | 1,2100 | 1.542.000 |
27 mar 2024 | 1,2700 | 1,3400 | 1,2500 | 1,3300 | 1,3300 | 660.900 |
26 mar 2024 | 1,2600 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 651.400 |
25 mar 2024 | 1,3400 | 1,3600 | 1,2300 | 1,2400 | 1,2400 | 838.400 |
22 mar 2024 | 1,3600 | 1,3800 | 1,3300 | 1,3400 | 1,3400 | 340.700 |
21 mar 2024 | 1,3900 | 1,4300 | 1,3200 | 1,3600 | 1,3600 | 512.100 |
20 mar 2024 | 1,2800 | 1,3700 | 1,2600 | 1,3400 | 1,3400 | 726.600 |
19 mar 2024 | 1,3000 | 1,3700 | 1,2900 | 1,2900 | 1,2900 | 549.500 |
18 mar 2024 | 1,4000 | 1,4000 | 1,3200 | 1,3300 | 1,3300 | 464.500 |
15 mar 2024 | 1,2900 | 1,3900 | 1,2800 | 1,3900 | 1,3900 | 1.020.700 |
14 mar 2024 | 1,4000 | 1,4000 | 1,2700 | 1,2800 | 1,2800 | 780.600 |
13 mar 2024 | 1,4300 | 1,4700 | 1,3600 | 1,4000 | 1,4000 | 469.200 |
12 mar 2024 | 1,4900 | 1,5000 | 1,4200 | 1,4300 | 1,4300 | 520.100 |
11 mar 2024 | 1,4700 | 1,5700 | 1,4700 | 1,4800 | 1,4800 | 574.400 |
08 mar 2024 | 1,5000 | 1,6000 | 1,4800 | 1,4800 | 1,4800 | 905.500 |
07 mar 2024 | 1,5500 | 1,5500 | 1,4900 | 1,5100 | 1,5100 | 500.000 |
06 mar 2024 | 1,5100 | 1,6000 | 1,5100 | 1,5400 | 1,5400 | 548.600 |
05 mar 2024 | 1,5900 | 1,6200 | 1,4800 | 1,5000 | 1,5000 | 1.006.300 |
04 mar 2024 | 1,7300 | 1,7500 | 1,5800 | 1,5800 | 1,5800 | 815.100 |
01 mar 2024 | 1,7100 | 1,8000 | 1,6500 | 1,7300 | 1,7300 | 1.044.700 |
29 feb 2024 | 1,7100 | 1,7600 | 1,6900 | 1,6900 | 1,6900 | 610.500 |
28 feb 2024 | 1,7200 | 1,7700 | 1,6500 | 1,6900 | 1,6900 | 630.300 |
27 feb 2024 | 1,6000 | 1,6700 | 1,5900 | 1,6500 | 1,6500 | 487.100 |
26 feb 2024 | 1,5200 | 1,6100 | 1,5000 | 1,6000 | 1,6000 | 610.000 |
23 feb 2024 | 1,5600 | 1,5700 | 1,5000 | 1,5300 | 1,5300 | 731.900 |
22 feb 2024 | 1,5700 | 1,6500 | 1,5400 | 1,5400 | 1,5400 | 587.200 |
21 feb 2024 | 1,5700 | 1,6100 | 1,5300 | 1,5600 | 1,5600 | 734.200 |
20 feb 2024 | 1,6200 | 1,6600 | 1,5700 | 1,5900 | 1,5900 | 1.120.800 |
16 feb 2024 | 1,7000 | 1,7100 | 1,6000 | 1,6000 | 1,6000 | 717.700 |
15 feb 2024 | 1,7600 | 1,8000 | 1,6700 | 1,6900 | 1,6900 | 455.300 |
14 feb 2024 | 1,6300 | 1,7200 | 1,6100 | 1,7100 | 1,7100 | 617.800 |
13 feb 2024 | 1,6400 | 1,6400 | 1,5600 | 1,5800 | 1,5800 | 993.900 |
12 feb 2024 | 1,6000 | 1,7500 | 1,6000 | 1,6500 | 1,6500 | 1.031.400 |
09 feb 2024 | 1,7300 | 1,7700 | 1,6800 | 1,6800 | 1,6800 | 593.600 |
08 feb 2024 | 1,6700 | 1,7200 | 1,6300 | 1,6900 | 1,6900 | 708.900 |
07 feb 2024 | 1,7700 | 1,7700 | 1,6300 | 1,6800 | 1,6800 | 453.500 |
06 feb 2024 | 1,6500 | 1,7600 | 1,6300 | 1,7500 | 1,7500 | 472.600 |
05 feb 2024 | 1,6800 | 1,6800 | 1,6200 | 1,6600 | 1,6600 | 468.000 |
02 feb 2024 | 1,7100 | 1,7400 | 1,6100 | 1,7000 | 1,7000 | 528.500 |
01 feb 2024 | 1,6900 | 1,7400 | 1,6100 | 1,6500 | 1,6500 | 374.100 |
31 ene 2024 | 1,7000 | 1,7600 | 1,6300 | 1,6700 | 1,6700 | 611.600 |
30 ene 2024 | 1,7700 | 1,7700 | 1,6600 | 1,6600 | 1,6600 | 499.700 |
29 ene 2024 | 1,7200 | 1,7700 | 1,6700 | 1,7700 | 1,7700 | 357.100 |
26 ene 2024 | 1,7100 | 1,7600 | 1,6900 | 1,7200 | 1,7200 | 409.300 |
25 ene 2024 | 1,7000 | 1,7400 | 1,6800 | 1,7000 | 1,7000 | 489.900 |
24 ene 2024 | 1,8200 | 1,8600 | 1,7100 | 1,7200 | 1,7200 | 567.600 |
23 ene 2024 | 1,8300 | 1,8500 | 1,7400 | 1,7900 | 1,7900 | 385.800 |
22 ene 2024 | 1,6800 | 1,7900 | 1,6800 | 1,7800 | 1,7800 | 549.900 |
19 ene 2024 | 1,6700 | 1,6900 | 1,6000 | 1,6600 | 1,6600 | 737.700 |
18 ene 2024 | 1,6400 | 1,6600 | 1,5700 | 1,6100 | 1,6100 | 874.600 |
17 ene 2024 | 1,7200 | 1,7200 | 1,6000 | 1,6300 | 1,6300 | 1.195.500 |
16 ene 2024 | 1,8500 | 1,8500 | 1,7700 | 1,7700 | 1,7700 | 743.900 |
12 ene 2024 | 1,9200 | 1,9800 | 1,8400 | 1,8400 | 1,8400 | 517.100 |
11 ene 2024 | 2,0100 | 2,0100 | 1,8900 | 1,9000 | 1,9000 | 872.600 |
10 ene 2024 | 2,0200 | 2,0300 | 1,9700 | 2,0000 | 2,0000 | 671.900 |
09 ene 2024 | 2,0700 | 2,1000 | 2,0400 | 2,0400 | 2,0400 | 702.800 |
08 ene 2024 | 2,0400 | 2,1300 | 2,0200 | 2,1100 | 2,1100 | 506.100 |
05 ene 2024 | 2,0700 | 2,0900 | 2,0200 | 2,0200 | 2,0200 | 590.600 |
04 ene 2024 | 2,0700 | 2,1100 | 2,0400 | 2,0600 | 2,0600 | 442.700 |
03 ene 2024 | 2,1200 | 2,1200 | 2,0300 | 2,0500 | 2,0500 | 620.700 |
02 ene 2024 | 2,1000 | 2,2800 | 2,0500 | 2,1500 | 2,1500 | 921.000 |
29 dic 2023 | 2,2400 | 2,2400 | 2,0700 | 2,0900 | 2,0900 | 1.405.300 |
28 dic 2023 | 2,3500 | 2,3500 | 2,2100 | 2,2400 | 2,2400 | 1.099.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |