Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,6300 | 1,6800 | 1,6100 | 1,6500 | 1,6500 | 52.414 |
02 may 2024 | 1,6300 | 1,6420 | 1,5900 | 1,6200 | 1,6200 | 96.900 |
01 may 2024 | 1,5700 | 1,6300 | 1,5400 | 1,5500 | 1,5500 | 64.100 |
30 abr 2024 | 1,6130 | 1,6500 | 1,5000 | 1,5300 | 1,5300 | 57.200 |
29 abr 2024 | 1,5600 | 1,6500 | 1,5600 | 1,6400 | 1,6400 | 65.600 |
26 abr 2024 | 1,6000 | 1,6000 | 1,5550 | 1,5700 | 1,5700 | 58.500 |
25 abr 2024 | 1,5800 | 1,5800 | 1,5400 | 1,5600 | 1,5600 | 46.700 |
24 abr 2024 | 1,5400 | 1,5800 | 1,5400 | 1,5600 | 1,5600 | 38.700 |
23 abr 2024 | 1,4700 | 1,6200 | 1,4700 | 1,5600 | 1,5600 | 60.700 |
22 abr 2024 | 1,4600 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 43.100 |
19 abr 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4800 | 1,4800 | 35.300 |
18 abr 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4700 | 1,4700 | 76.800 |
17 abr 2024 | 1,4800 | 1,4850 | 1,4700 | 1,4700 | 1,4700 | 62.300 |
16 abr 2024 | 1,4600 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | 27.400 |
15 abr 2024 | 1,4900 | 1,5150 | 1,4900 | 1,4900 | 1,4900 | 63.500 |
12 abr 2024 | 1,5200 | 1,5300 | 1,4800 | 1,4950 | 1,4950 | 47.200 |
11 abr 2024 | 1,5230 | 1,5400 | 1,5100 | 1,5300 | 1,5300 | 62.400 |
10 abr 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5200 | 1,5200 | 78.100 |
09 abr 2024 | 1,5000 | 1,5150 | 1,5000 | 1,5000 | 1,5000 | 72.300 |
08 abr 2024 | 1,4900 | 1,5150 | 1,4900 | 1,4900 | 1,4900 | 38.800 |
05 abr 2024 | 1,4900 | 1,5100 | 1,4820 | 1,5100 | 1,5100 | 43.800 |
04 abr 2024 | 1,4800 | 1,5100 | 1,4700 | 1,5050 | 1,5050 | 68.200 |
03 abr 2024 | 1,5100 | 1,5100 | 1,4700 | 1,4850 | 1,4850 | 43.300 |
02 abr 2024 | 1,5200 | 1,5200 | 1,4900 | 1,5100 | 1,5100 | 56.500 |
01 abr 2024 | 1,5000 | 1,5400 | 1,4700 | 1,5200 | 1,5200 | 53.600 |
28 mar 2024 | 1,5000 | 1,5210 | 1,4700 | 1,4900 | 1,4900 | 30.200 |
27 mar 2024 | 1,4600 | 1,5100 | 1,4600 | 1,4870 | 1,4870 | 32.800 |
26 mar 2024 | 1,4700 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 38.600 |
25 mar 2024 | 1,4600 | 1,5300 | 1,4600 | 1,4700 | 1,4700 | 85.600 |
22 mar 2024 | 1,4900 | 1,4900 | 1,4500 | 1,4800 | 1,4800 | 48.200 |
21 mar 2024 | 1,5200 | 1,5200 | 1,4600 | 1,4800 | 1,4800 | 52.200 |
20 mar 2024 | 1,4700 | 1,5300 | 1,4500 | 1,5110 | 1,5110 | 93.300 |
19 mar 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 89.000 |
18 mar 2024 | 1,5120 | 1,5400 | 1,4500 | 1,5000 | 1,5000 | 121.100 |
15 mar 2024 | 1,5300 | 1,5600 | 1,5000 | 1,5150 | 1,5150 | 56.400 |
14 mar 2024 | 1,6400 | 1,6700 | 1,5210 | 1,5400 | 1,5400 | 128.800 |
13 mar 2024 | 1,6000 | 1,6790 | 1,6000 | 1,6300 | 1,6300 | 91.000 |
12 mar 2024 | 1,5600 | 1,6400 | 1,5600 | 1,6300 | 1,6300 | 104.900 |
11 mar 2024 | 1,4800 | 1,5800 | 1,4800 | 1,5400 | 1,5400 | 119.000 |
08 mar 2024 | 1,4750 | 1,5130 | 1,4750 | 1,4900 | 1,4900 | 33.700 |
07 mar 2024 | 1,4700 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 61.800 |
06 mar 2024 | 1,4700 | 1,5100 | 1,4700 | 1,4800 | 1,4800 | 32.500 |
05 mar 2024 | 1,4600 | 1,4900 | 1,4500 | 1,4700 | 1,4700 | 58.900 |
04 mar 2024 | 1,5180 | 1,5200 | 1,4500 | 1,4700 | 1,4700 | 41.200 |
01 mar 2024 | 1,5100 | 1,5300 | 1,4900 | 1,5200 | 1,5200 | 39.200 |
29 feb 2024 | 1,4800 | 1,5100 | 1,4800 | 1,4860 | 1,4860 | 27.900 |
28 feb 2024 | 1,4800 | 1,5200 | 1,4800 | 1,4800 | 1,4800 | 46.200 |
27 feb 2024 | 1,4800 | 1,5400 | 1,4800 | 1,5100 | 1,5100 | 46.900 |
26 feb 2024 | 1,4700 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 48.400 |
23 feb 2024 | 1,4700 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 52.800 |
22 feb 2024 | 1,5000 | 1,5000 | 1,4730 | 1,4850 | 1,4850 | 48.800 |
21 feb 2024 | 1,4700 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 38.100 |
20 feb 2024 | 1,4600 | 1,5000 | 1,4570 | 1,4700 | 1,4700 | 34.000 |
16 feb 2024 | 1,4600 | 1,5000 | 1,4500 | 1,4900 | 1,4900 | 41.800 |
15 feb 2024 | 1,4740 | 1,4900 | 1,4500 | 1,4700 | 1,4700 | 104.800 |
14 feb 2024 | 1,4500 | 1,4900 | 1,4500 | 1,4800 | 1,4800 | 48.800 |
13 feb 2024 | 1,4800 | 1,4810 | 1,4600 | 1,4680 | 1,4680 | 62.000 |
12 feb 2024 | 1,5000 | 1,5150 | 1,4800 | 1,4900 | 1,4900 | 75.300 |
09 feb 2024 | 1,4700 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 25.500 |
08 feb 2024 | 1,4700 | 1,4900 | 1,4500 | 1,4700 | 1,4700 | 71.300 |
07 feb 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4900 | 1,4900 | 37.500 |
06 feb 2024 | 1,4800 | 1,5200 | 1,4700 | 1,4750 | 1,4750 | 66.000 |
05 feb 2024 | 1,4800 | 1,4880 | 1,4600 | 1,4600 | 1,4600 | 34.600 |
02 feb 2024 | 1,5100 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 38.100 |
01 feb 2024 | 1,5000 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | 33.200 |
31 ene 2024 | 1,4900 | 1,5290 | 1,4900 | 1,5100 | 1,5100 | 17.300 |
30 ene 2024 | 1,5100 | 1,5100 | 1,4900 | 1,5000 | 1,5000 | 12.500 |
29 ene 2024 | 1,5100 | 1,5510 | 1,4990 | 1,5250 | 1,5250 | 22.600 |
26 ene 2024 | 1,4900 | 1,5500 | 1,4900 | 1,5200 | 1,5200 | 20.100 |
25 ene 2024 | 1,5430 | 1,5600 | 1,5000 | 1,5100 | 1,5100 | 57.300 |
24 ene 2024 | 1,5200 | 1,5400 | 1,5200 | 1,5200 | 1,5200 | 52.200 |
23 ene 2024 | 1,5300 | 1,5400 | 1,5000 | 1,5100 | 1,5100 | 60.800 |
22 ene 2024 | 1,5300 | 1,5300 | 1,4900 | 1,5050 | 1,5050 | 29.100 |
19 ene 2024 | 1,4800 | 1,5400 | 1,4800 | 1,5100 | 1,5100 | 58.400 |
18 ene 2024 | 1,4800 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 23.100 |
17 ene 2024 | 1,5000 | 1,5520 | 1,4800 | 1,5000 | 1,5000 | 116.000 |
16 ene 2024 | 1,5000 | 1,5300 | 1,4800 | 1,5200 | 1,5200 | 109.600 |
12 ene 2024 | 1,5110 | 1,5300 | 1,5000 | 1,5050 | 1,5050 | 138.500 |
11 ene 2024 | 1,5300 | 1,5550 | 1,5000 | 1,5100 | 1,5100 | 76.700 |
10 ene 2024 | 1,5400 | 1,5600 | 1,5100 | 1,5200 | 1,5200 | 40.700 |
09 ene 2024 | 1,5600 | 1,5700 | 1,5350 | 1,5600 | 1,5600 | 66.000 |
08 ene 2024 | 1,5200 | 1,5780 | 1,5110 | 1,5590 | 1,5590 | 55.200 |
05 ene 2024 | 1,5000 | 1,5480 | 1,4500 | 1,5300 | 1,5300 | 103.800 |
04 ene 2024 | 1,5500 | 1,5600 | 1,4900 | 1,5000 | 1,5000 | 195.900 |
03 ene 2024 | 1,5790 | 1,6200 | 1,5700 | 1,5800 | 1,5800 | 60.700 |
02 ene 2024 | 1,6200 | 1,6500 | 1,5810 | 1,6100 | 1,6100 | 49.800 |
29 dic 2023 | 1,4900 | 1,7200 | 1,4900 | 1,6200 | 1,6200 | 218.400 |
28 dic 2023 | 1,6900 | 1,7300 | 1,6500 | 1,6900 | 1,6900 | 101.500 |
27 dic 2023 | 1,6300 | 1,7600 | 1,6300 | 1,7300 | 1,7300 | 88.600 |
26 dic 2023 | 1,6500 | 1,7000 | 1,5400 | 1,6800 | 1,6800 | 62.800 |
22 dic 2023 | 1,6900 | 1,7000 | 1,6600 | 1,6700 | 1,6700 | 102.600 |
21 dic 2023 | 1,6100 | 1,7000 | 1,6100 | 1,7000 | 1,7000 | 83.800 |
20 dic 2023 | 1,5100 | 1,6700 | 1,5100 | 1,6000 | 1,6000 | 148.900 |
19 dic 2023 | 1,4900 | 1,5700 | 1,4900 | 1,5300 | 1,5300 | 140.400 |
18 dic 2023 | 1,5200 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 145.000 |
15 dic 2023 | 1,5200 | 1,5400 | 1,4900 | 1,5200 | 1,5200 | 114.200 |
14 dic 2023 | 1,5000 | 1,5400 | 1,4900 | 1,4900 | 1,4900 | 98.600 |
13 dic 2023 | 1,4800 | 1,5500 | 1,4800 | 1,5300 | 1,5300 | 55.000 |
12 dic 2023 | 1,4850 | 1,5160 | 1,4700 | 1,5100 | 1,5100 | 77.600 |
11 dic 2023 | 1,5200 | 1,5300 | 1,4600 | 1,4800 | 1,4800 | 135.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |