Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1,1700 | 1,2000 | 1,1200 | 1,1500 | 1,1500 | 328.900 |
09 may 2024 | 1,2900 | 1,3100 | 1,1700 | 1,1900 | 1,1900 | 353.200 |
08 may 2024 | 1,2900 | 1,3900 | 1,2400 | 1,2900 | 1,2900 | 381.800 |
07 may 2024 | 1,2500 | 1,2900 | 1,2050 | 1,2900 | 1,2900 | 340.500 |
06 may 2024 | 1,3200 | 1,3200 | 1,1600 | 1,2550 | 1,2550 | 667.200 |
03 may 2024 | 1,2000 | 1,3200 | 1,2000 | 1,3000 | 1,3000 | 327.200 |
02 may 2024 | 1,1400 | 1,2300 | 1,1100 | 1,2200 | 1,2200 | 412.400 |
01 may 2024 | 1,1100 | 1,2140 | 1,0900 | 1,1300 | 1,1300 | 618.100 |
30 abr 2024 | 1,0800 | 1,1400 | 1,0600 | 1,0800 | 1,0800 | 549.600 |
29 abr 2024 | 1,1500 | 1,2000 | 1,0600 | 1,0700 | 1,0700 | 447.300 |
26 abr 2024 | 1,2100 | 1,2500 | 1,1500 | 1,1650 | 1,1650 | 328.100 |
25 abr 2024 | 1,2500 | 1,2500 | 1,1300 | 1,1750 | 1,1750 | 509.000 |
24 abr 2024 | 1,2100 | 1,3150 | 1,1600 | 1,2800 | 1,2800 | 407.800 |
23 abr 2024 | 1,2400 | 1,2900 | 1,1800 | 1,2100 | 1,2100 | 363.400 |
22 abr 2024 | 1,2300 | 1,6000 | 1,1600 | 1,2100 | 1,2100 | 626.100 |
19 abr 2024 | 1,1800 | 1,2600 | 1,1550 | 1,2300 | 1,2300 | 284.600 |
18 abr 2024 | 1,3000 | 1,3100 | 1,1350 | 1,1900 | 1,1900 | 609.800 |
17 abr 2024 | 1,3800 | 1,3800 | 1,2300 | 1,2800 | 1,2800 | 255.300 |
16 abr 2024 | 1,3100 | 1,3500 | 1,2100 | 1,3300 | 1,3300 | 157.400 |
15 abr 2024 | 1,5400 | 1,5400 | 1,2800 | 1,3000 | 1,3000 | 254.500 |
12 abr 2024 | 1,5300 | 1,5300 | 1,4200 | 1,4400 | 1,4400 | 164.800 |
11 abr 2024 | 1,6400 | 1,6400 | 1,4900 | 1,5000 | 1,5000 | 193.400 |
10 abr 2024 | 1,5900 | 1,6700 | 1,5600 | 1,6000 | 1,6000 | 145.900 |
09 abr 2024 | 1,6400 | 1,6900 | 1,6100 | 1,6700 | 1,6700 | 197.900 |
08 abr 2024 | 1,6600 | 1,6600 | 1,5810 | 1,6100 | 1,6100 | 76.900 |
05 abr 2024 | 1,6100 | 1,6800 | 1,5500 | 1,6400 | 1,6400 | 89.200 |
04 abr 2024 | 1,5900 | 1,7400 | 1,5800 | 1,6300 | 1,6300 | 179.700 |
03 abr 2024 | 1,5600 | 1,6240 | 1,5600 | 1,5800 | 1,5800 | 133.300 |
02 abr 2024 | 1,5700 | 1,6100 | 1,5200 | 1,5800 | 1,5800 | 147.400 |
01 abr 2024 | 1,7500 | 1,7500 | 1,5700 | 1,5800 | 1,5800 | 273.600 |
28 mar 2024 | 1,7500 | 1,7790 | 1,7100 | 1,7400 | 1,7400 | 125.500 |
27 mar 2024 | 1,6900 | 1,7500 | 1,6550 | 1,7400 | 1,7400 | 233.600 |
26 mar 2024 | 1,7300 | 1,7800 | 1,6300 | 1,6900 | 1,6900 | 240.000 |
25 mar 2024 | 1,6200 | 1,7200 | 1,5600 | 1,7200 | 1,7200 | 402.600 |
22 mar 2024 | 1,6500 | 1,6500 | 1,5400 | 1,5800 | 1,5800 | 142.100 |
21 mar 2024 | 1,5500 | 1,6300 | 1,5350 | 1,6300 | 1,6300 | 439.800 |
20 mar 2024 | 1,5300 | 1,5500 | 1,4500 | 1,5400 | 1,5400 | 429.200 |
19 mar 2024 | 1,6100 | 1,6700 | 1,4800 | 1,5300 | 1,5300 | 195.200 |
18 mar 2024 | 1,5500 | 1,6600 | 1,5000 | 1,6200 | 1,6200 | 165.600 |
15 mar 2024 | 1,4900 | 1,5590 | 1,4400 | 1,5400 | 1,5400 | 372.500 |
14 mar 2024 | 1,6200 | 1,6500 | 1,4200 | 1,5000 | 1,5000 | 305.100 |
13 mar 2024 | 1,6300 | 1,7200 | 1,6200 | 1,6200 | 1,6200 | 110.500 |
12 mar 2024 | 1,7400 | 1,7400 | 1,6100 | 1,6300 | 1,6300 | 204.500 |
11 mar 2024 | 1,8000 | 1,8500 | 1,7200 | 1,7400 | 1,7400 | 132.900 |
08 mar 2024 | 1,6700 | 1,8600 | 1,6700 | 1,7600 | 1,7600 | 233.300 |
07 mar 2024 | 1,6600 | 1,7800 | 1,6600 | 1,7100 | 1,7100 | 162.900 |
06 mar 2024 | 1,8800 | 1,8800 | 1,6500 | 1,6700 | 1,6700 | 200.800 |
05 mar 2024 | 1,9600 | 1,9600 | 1,7700 | 1,8400 | 1,8400 | 198.000 |
04 mar 2024 | 1,9500 | 1,9900 | 1,8300 | 1,9800 | 1,9800 | 338.000 |
01 mar 2024 | 2,0500 | 2,0900 | 1,9300 | 1,9800 | 1,9800 | 286.400 |
29 feb 2024 | 2,0800 | 2,1000 | 1,9200 | 2,0500 | 2,0500 | 281.500 |
28 feb 2024 | 1,9400 | 2,1100 | 1,9400 | 2,0500 | 2,0500 | 366.400 |
27 feb 2024 | 1,8400 | 1,9600 | 1,8100 | 1,9300 | 1,9300 | 194.800 |
26 feb 2024 | 1,7900 | 1,8500 | 1,7400 | 1,8100 | 1,8100 | 146.200 |
23 feb 2024 | 1,8800 | 1,8800 | 1,7300 | 1,7500 | 1,7500 | 332.400 |
22 feb 2024 | 1,8200 | 1,9000 | 1,8050 | 1,8600 | 1,8600 | 238.500 |
21 feb 2024 | 2,0000 | 2,0100 | 1,7800 | 1,8450 | 1,8450 | 173.200 |
20 feb 2024 | 1,9200 | 2,0400 | 1,8750 | 1,9900 | 1,9900 | 302.900 |
16 feb 2024 | 2,0500 | 2,1210 | 1,9100 | 1,9400 | 1,9400 | 324.100 |
15 feb 2024 | 1,8900 | 2,0800 | 1,8770 | 2,0500 | 2,0500 | 432.600 |
14 feb 2024 | 1,8400 | 1,9000 | 1,6800 | 1,8500 | 1,8500 | 308.100 |
13 feb 2024 | 1,8900 | 1,8900 | 1,6500 | 1,7700 | 1,7700 | 566.000 |
12 feb 2024 | 1,8300 | 2,1700 | 1,8100 | 2,1500 | 2,1500 | 728.500 |
09 feb 2024 | 1,7600 | 1,9330 | 1,7400 | 1,8700 | 1,8700 | 277.500 |
08 feb 2024 | 1,8300 | 1,8800 | 1,7200 | 1,7400 | 1,7400 | 362.300 |
07 feb 2024 | 1,8100 | 1,9600 | 1,7500 | 1,8000 | 1,8000 | 840.500 |
06 feb 2024 | 1,7200 | 1,8500 | 1,6980 | 1,8200 | 1,8200 | 220.600 |
05 feb 2024 | 1,7100 | 1,7800 | 1,6600 | 1,7300 | 1,7300 | 539.600 |
02 feb 2024 | 1,8500 | 1,8500 | 1,6500 | 1,7300 | 1,7300 | 231.900 |
01 feb 2024 | 1,6900 | 1,8900 | 1,6700 | 1,8200 | 1,8200 | 669.000 |
31 ene 2024 | 1,7000 | 1,7800 | 1,6000 | 1,6800 | 1,6800 | 615.900 |
30 ene 2024 | 1,5600 | 1,7300 | 1,5500 | 1,7000 | 1,7000 | 854.900 |
29 ene 2024 | 1,4200 | 1,5900 | 1,3500 | 1,5700 | 1,5700 | 648.100 |
26 ene 2024 | 1,3700 | 1,4700 | 1,3300 | 1,4300 | 1,4300 | 267.100 |
25 ene 2024 | 1,3900 | 1,3900 | 1,3170 | 1,3300 | 1,3300 | 133.800 |
24 ene 2024 | 1,4700 | 1,5000 | 1,3500 | 1,3600 | 1,3600 | 195.600 |
23 ene 2024 | 1,4800 | 1,5000 | 1,3600 | 1,4300 | 1,4300 | 215.300 |
22 ene 2024 | 1,3400 | 1,4880 | 1,3300 | 1,4750 | 1,4750 | 314.400 |
19 ene 2024 | 1,3300 | 1,3700 | 1,1800 | 1,3050 | 1,3050 | 452.700 |
18 ene 2024 | 1,3900 | 1,4300 | 1,3110 | 1,3250 | 1,3250 | 262.800 |
17 ene 2024 | 1,5600 | 1,5600 | 1,3900 | 1,3950 | 1,3950 | 325.600 |
16 ene 2024 | 1,6400 | 1,6600 | 1,5700 | 1,5700 | 1,5700 | 207.800 |
12 ene 2024 | 1,6700 | 1,6910 | 1,6000 | 1,6500 | 1,6500 | 206.100 |
11 ene 2024 | 1,7100 | 1,7100 | 1,6000 | 1,6400 | 1,6400 | 277.200 |
10 ene 2024 | 1,7300 | 1,7500 | 1,6800 | 1,7100 | 1,7100 | 175.100 |
09 ene 2024 | 1,7500 | 1,7900 | 1,7200 | 1,7400 | 1,7400 | 278.200 |
08 ene 2024 | 1,7700 | 1,7990 | 1,7050 | 1,7500 | 1,7500 | 286.800 |
05 ene 2024 | 1,7900 | 1,8000 | 1,7200 | 1,7600 | 1,7600 | 226.400 |
04 ene 2024 | 1,8100 | 1,8300 | 1,7400 | 1,7700 | 1,7700 | 475.400 |
03 ene 2024 | 1,9500 | 1,9700 | 1,8100 | 1,8100 | 1,8100 | 420.200 |
02 ene 2024 | 1,9700 | 2,0850 | 1,9050 | 1,9700 | 1,9700 | 438.600 |
29 dic 2023 | 2,1000 | 2,1000 | 1,8800 | 1,9600 | 1,9600 | 926.800 |
28 dic 2023 | 2,2000 | 2,2000 | 1,9900 | 2,0800 | 2,0800 | 645.300 |
27 dic 2023 | 2,3000 | 2,3600 | 2,1400 | 2,1700 | 2,1700 | 1.077.400 |
26 dic 2023 | 2,1700 | 2,2600 | 2,0500 | 2,1300 | 2,1300 | 607.200 |
22 dic 2023 | 2,1500 | 2,2800 | 2,0300 | 2,1300 | 2,1300 | 981.900 |
21 dic 2023 | 2,0200 | 2,1700 | 1,9390 | 2,1400 | 2,1400 | 1.356.400 |
20 dic 2023 | 2,0500 | 2,1100 | 1,9000 | 1,9100 | 1,9100 | 2.839.900 |
19 dic 2023 | 1,6600 | 1,7300 | 1,6600 | 1,7000 | 1,7000 | 545.200 |
18 dic 2023 | 1,5700 | 1,7000 | 1,5400 | 1,6600 | 1,6600 | 1.593.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |