Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1,1300 | 1,1300 | 1,0700 | 1,0900 | 1,0900 | 21.000 |
27 jun 2024 | 1,1100 | 1,1400 | 1,0900 | 1,1200 | 1,1200 | 20.100 |
26 jun 2024 | 1,0900 | 1,1160 | 1,0700 | 1,1160 | 1,1160 | 20.800 |
25 jun 2024 | 1,0700 | 1,1100 | 1,0700 | 1,0900 | 1,0900 | 23.400 |
24 jun 2024 | 1,0900 | 1,1200 | 1,0700 | 1,0800 | 1,0800 | 20.500 |
21 jun 2024 | 1,0900 | 1,1400 | 1,0900 | 1,1100 | 1,1100 | 51.400 |
20 jun 2024 | 1,0500 | 1,1000 | 1,0500 | 1,0800 | 1,0800 | 30.900 |
18 jun 2024 | 1,1600 | 1,1600 | 0,9830 | 1,0300 | 1,0300 | 50.600 |
17 jun 2024 | 1,2000 | 1,2480 | 1,0200 | 1,0800 | 1,0800 | 52.100 |
14 jun 2024 | 1,2900 | 1,2900 | 0,9400 | 1,1000 | 1,1000 | 90.000 |
13 jun 2024 | 1,3500 | 1,3800 | 1,1280 | 1,2000 | 1,2000 | 74.700 |
12 jun 2024 | 1,3900 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 22.000 |
11 jun 2024 | 1,4000 | 1,4400 | 1,3600 | 1,4000 | 1,4000 | 30.400 |
10 jun 2024 | 1,4100 | 1,4300 | 1,3500 | 1,3800 | 1,3800 | 35.500 |
07 jun 2024 | 1,3900 | 1,4300 | 1,3800 | 1,4100 | 1,4100 | 11.000 |
06 jun 2024 | 1,4000 | 1,4600 | 1,3750 | 1,4050 | 1,4050 | 15.900 |
05 jun 2024 | 1,3900 | 1,4500 | 1,3800 | 1,4400 | 1,4400 | 33.000 |
04 jun 2024 | 1,4300 | 1,4400 | 1,3700 | 1,4100 | 1,4100 | 23.000 |
03 jun 2024 | 1,4100 | 1,4390 | 1,3600 | 1,3900 | 1,3900 | 21.300 |
31 may 2024 | 1,4100 | 1,4300 | 1,3800 | 1,4000 | 1,4000 | 26.600 |
30 may 2024 | 1,4000 | 1,4310 | 1,3500 | 1,3700 | 1,3700 | 23.400 |
29 may 2024 | 1,4000 | 1,4300 | 1,3600 | 1,4300 | 1,4300 | 23.200 |
28 may 2024 | 1,4200 | 1,4890 | 1,3500 | 1,4000 | 1,4000 | 28.400 |
24 may 2024 | 1,4100 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 28.200 |
23 may 2024 | 1,4400 | 1,5000 | 1,4100 | 1,4100 | 1,4100 | 17.900 |
22 may 2024 | 1,5200 | 1,5300 | 1,4600 | 1,4600 | 1,4600 | 17.400 |
21 may 2024 | 1,5200 | 1,5200 | 1,4500 | 1,4900 | 1,4900 | 31.900 |
20 may 2024 | 1,5100 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 33.600 |
17 may 2024 | 1,5500 | 1,6300 | 1,5180 | 1,5600 | 1,5600 | 29.300 |
16 may 2024 | 1,6200 | 1,6200 | 1,4000 | 1,5400 | 1,5400 | 42.400 |
15 may 2024 | 1,5300 | 1,6000 | 1,4800 | 1,6000 | 1,6000 | 34.200 |
14 may 2024 | 1,5700 | 1,6000 | 1,4200 | 1,5600 | 1,5600 | 44.000 |
13 may 2024 | 1,4400 | 1,5400 | 1,4300 | 1,5100 | 1,5100 | 35.000 |
10 may 2024 | 1,4850 | 1,4850 | 1,4000 | 1,4400 | 1,4400 | 19.200 |
09 may 2024 | 1,5130 | 1,5470 | 1,4500 | 1,5000 | 1,5000 | 12.000 |
08 may 2024 | 1,5400 | 1,5730 | 1,5150 | 1,5300 | 1,5300 | 14.300 |
07 may 2024 | 1,5300 | 1,5700 | 1,5000 | 1,5400 | 1,5400 | 14.900 |
06 may 2024 | 1,5400 | 1,5950 | 1,5000 | 1,5700 | 1,5700 | 74.700 |
03 may 2024 | 1,5400 | 1,5400 | 1,4500 | 1,4700 | 1,4700 | 29.300 |
02 may 2024 | 1,3900 | 1,5500 | 1,3710 | 1,4500 | 1,4500 | 82.100 |
01 may 2024 | 1,3500 | 1,4000 | 1,3300 | 1,3500 | 1,3500 | 8200 |
30 abr 2024 | 1,3700 | 1,4210 | 1,3320 | 1,3900 | 1,3900 | 26.400 |
29 abr 2024 | 1,3600 | 1,4200 | 1,3300 | 1,4000 | 1,4000 | 16.100 |
26 abr 2024 | 1,3250 | 1,3900 | 1,3000 | 1,3600 | 1,3600 | 26.300 |
25 abr 2024 | 1,3700 | 1,4000 | 1,3000 | 1,3500 | 1,3500 | 61.200 |
24 abr 2024 | 1,3800 | 1,4330 | 1,3800 | 1,4000 | 1,4000 | 18.000 |
23 abr 2024 | 1,3400 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | 22.500 |
22 abr 2024 | 1,4300 | 1,4600 | 1,3100 | 1,3500 | 1,3500 | 83.200 |
19 abr 2024 | 1,5000 | 1,5000 | 1,3600 | 1,3700 | 1,3700 | 49.400 |
18 abr 2024 | 1,4300 | 1,4800 | 1,4300 | 1,4700 | 1,4700 | 31.300 |
17 abr 2024 | 1,6290 | 1,6290 | 1,4200 | 1,4250 | 1,4250 | 102.900 |
16 abr 2024 | 1,6100 | 1,6100 | 1,5210 | 1,5800 | 1,5800 | 83.600 |
15 abr 2024 | 1,7600 | 1,7600 | 1,5500 | 1,5550 | 1,5550 | 89.500 |
12 abr 2024 | 1,8000 | 1,8000 | 1,6500 | 1,6700 | 1,6700 | 50.900 |
11 abr 2024 | 1,8800 | 1,8800 | 1,6950 | 1,7200 | 1,7200 | 48.400 |
10 abr 2024 | 1,8700 | 1,8800 | 1,7500 | 1,7900 | 1,7900 | 30.800 |
09 abr 2024 | 1,8900 | 1,8900 | 1,8100 | 1,8500 | 1,8500 | 22.600 |
08 abr 2024 | 1,9200 | 1,9200 | 1,8500 | 1,8800 | 1,8800 | 18.700 |
05 abr 2024 | 1,9300 | 2,0230 | 1,9050 | 1,9100 | 1,9100 | 48.900 |
04 abr 2024 | 1,9200 | 2,0450 | 1,8850 | 2,0100 | 2,0100 | 87.500 |
03 abr 2024 | 1,8400 | 1,8800 | 1,8100 | 1,8600 | 1,8600 | 39.700 |
02 abr 2024 | 1,8500 | 1,8700 | 1,8000 | 1,8500 | 1,8500 | 37.200 |
01 abr 2024 | 1,9500 | 2,0900 | 1,7500 | 1,8200 | 1,8200 | 133.400 |
28 mar 2024 | 2,0500 | 2,1000 | 1,9600 | 2,0300 | 2,0300 | 316.400 |
27 mar 2024 | 1,8400 | 2,1000 | 1,8000 | 1,9500 | 1,9500 | 131.500 |
26 mar 2024 | 1,7700 | 1,8400 | 1,7660 | 1,8000 | 1,8000 | 46.000 |
25 mar 2024 | 1,7600 | 1,8660 | 1,7100 | 1,7600 | 1,7600 | 30.200 |
22 mar 2024 | 1,8300 | 1,8300 | 1,7400 | 1,7800 | 1,7800 | 32.600 |
21 mar 2024 | 1,7400 | 1,9300 | 1,7340 | 1,8200 | 1,8200 | 126.300 |
20 mar 2024 | 1,6800 | 1,6900 | 1,6100 | 1,6900 | 1,6900 | 47.300 |
19 mar 2024 | 1,7000 | 1,7250 | 1,6100 | 1,6500 | 1,6500 | 61.200 |
18 mar 2024 | 1,6500 | 1,7470 | 1,6400 | 1,7000 | 1,7000 | 48.700 |
15 mar 2024 | 1,7400 | 1,7980 | 1,6600 | 1,6600 | 1,6600 | 111.200 |
14 mar 2024 | 1,8900 | 1,9800 | 1,7400 | 1,8000 | 1,8000 | 45.700 |
13 mar 2024 | 1,9200 | 1,9990 | 1,8600 | 1,8600 | 1,8600 | 39.900 |
12 mar 2024 | 2,0400 | 2,0900 | 1,9100 | 1,9300 | 1,9300 | 111.400 |
11 mar 2024 | 1,9900 | 2,1900 | 1,9610 | 2,0600 | 2,0600 | 72.800 |
08 mar 2024 | 2,0100 | 2,1000 | 1,9800 | 1,9900 | 1,9900 | 59.200 |
07 mar 2024 | 2,0500 | 2,0980 | 2,0000 | 2,0200 | 2,0200 | 37.700 |
06 mar 2024 | 1,9100 | 2,0800 | 1,9100 | 2,0000 | 2,0000 | 46.300 |
05 mar 2024 | 1,9900 | 1,9900 | 1,8100 | 1,9100 | 1,9100 | 54.200 |
04 mar 2024 | 2,0500 | 2,0900 | 1,9300 | 1,9800 | 1,9800 | 53.200 |
01 mar 2024 | 2,0900 | 2,1750 | 2,0200 | 2,0500 | 2,0500 | 50.200 |
29 feb 2024 | 2,1600 | 2,2500 | 2,1000 | 2,1000 | 2,1000 | 57.500 |
28 feb 2024 | 2,1800 | 2,1800 | 2,0100 | 2,1500 | 2,1500 | 31.600 |
27 feb 2024 | 2,2000 | 2,2000 | 2,0800 | 2,1400 | 2,1400 | 45.200 |
26 feb 2024 | 2,0500 | 2,2400 | 2,0500 | 2,1750 | 2,1750 | 51.900 |
23 feb 2024 | 2,0700 | 2,1300 | 1,8800 | 2,0050 | 2,0050 | 51.700 |
22 feb 2024 | 2,2600 | 2,3200 | 2,0300 | 2,0300 | 2,0300 | 65.000 |
21 feb 2024 | 2,3000 | 2,4400 | 2,0900 | 2,1800 | 2,1800 | 52.300 |
20 feb 2024 | 2,5100 | 2,5790 | 2,1800 | 2,2700 | 2,2700 | 101.400 |
16 feb 2024 | 2,1300 | 2,5800 | 2,1000 | 2,4200 | 2,4200 | 365.400 |
15 feb 2024 | 1,9400 | 2,7500 | 1,9400 | 2,5600 | 2,5600 | 806.000 |
14 feb 2024 | 1,9000 | 1,9400 | 1,8500 | 1,9350 | 1,9350 | 47.900 |
13 feb 2024 | 1,8900 | 1,9100 | 1,8250 | 1,8300 | 1,8300 | 19.500 |
12 feb 2024 | 1,7400 | 1,9000 | 1,7350 | 1,8900 | 1,8900 | 47.400 |
09 feb 2024 | 1,7010 | 1,7500 | 1,6880 | 1,7400 | 1,7400 | 25.400 |
08 feb 2024 | 1,6900 | 1,7340 | 1,6500 | 1,6800 | 1,6800 | 37.800 |
07 feb 2024 | 1,6900 | 1,6900 | 1,6400 | 1,6750 | 1,6750 | 19.700 |
06 feb 2024 | 1,6800 | 1,6800 | 1,6350 | 1,6500 | 1,6500 | 13.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |