Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,0000 | 2,0700 | 2,0000 | 2,0400 | 2,0400 | 11.048 |
02 may 2024 | 1,9500 | 2,0700 | 1,9100 | 1,9600 | 1,9600 | 40.300 |
01 may 2024 | 2,0300 | 2,1000 | 1,9000 | 1,9750 | 1,9750 | 67.200 |
30 abr 2024 | 2,0100 | 2,1100 | 1,8500 | 2,1000 | 2,1000 | 88.600 |
29 abr 2024 | 2,2500 | 2,2900 | 2,0000 | 2,0900 | 2,0900 | 34.500 |
26 abr 2024 | 2,3000 | 2,3000 | 2,1300 | 2,2700 | 2,2700 | 35.800 |
25 abr 2024 | 2,2200 | 2,3900 | 2,0600 | 2,2000 | 2,2000 | 34.500 |
24 abr 2024 | 2,1800 | 2,2000 | 2,0800 | 2,2000 | 2,2000 | 53.200 |
23 abr 2024 | 2,2000 | 2,2770 | 2,1200 | 2,2150 | 2,2150 | 16.000 |
22 abr 2024 | 2,1900 | 2,2300 | 2,1000 | 2,1650 | 2,1650 | 21.500 |
19 abr 2024 | 2,0100 | 2,2400 | 2,0000 | 2,1000 | 2,1000 | 57.100 |
18 abr 2024 | 2,2040 | 2,2200 | 2,0330 | 2,0700 | 2,0700 | 29.000 |
17 abr 2024 | 2,2300 | 2,3100 | 2,1600 | 2,1900 | 2,1900 | 52.800 |
16 abr 2024 | 2,3600 | 2,4800 | 2,2100 | 2,2700 | 2,2700 | 55.800 |
15 abr 2024 | 2,4200 | 2,5900 | 2,3600 | 2,3800 | 2,3800 | 100.800 |
12 abr 2024 | 2,3100 | 2,4700 | 2,3100 | 2,4500 | 2,4500 | 34.000 |
11 abr 2024 | 2,2300 | 2,4500 | 2,2200 | 2,3700 | 2,3700 | 61.700 |
10 abr 2024 | 2,2500 | 2,3050 | 2,0500 | 2,2200 | 2,2200 | 68.800 |
09 abr 2024 | 2,2850 | 2,3200 | 2,2200 | 2,2800 | 2,2800 | 26.900 |
08 abr 2024 | 2,1900 | 2,3150 | 2,1870 | 2,2400 | 2,2400 | 67.700 |
05 abr 2024 | 2,3100 | 2,4200 | 2,1600 | 2,1800 | 2,1800 | 81.800 |
04 abr 2024 | 2,3200 | 2,4100 | 2,2500 | 2,2600 | 2,2600 | 84.200 |
03 abr 2024 | 2,5500 | 2,5500 | 2,2900 | 2,3400 | 2,3400 | 167.500 |
02 abr 2024 | 2,8300 | 2,8500 | 2,5300 | 2,6300 | 2,6300 | 125.900 |
01 abr 2024 | 2,8700 | 2,9700 | 2,7600 | 2,8500 | 2,8500 | 345.200 |
28 mar 2024 | 2,3900 | 2,8000 | 2,3900 | 2,6600 | 2,6600 | 378.100 |
27 mar 2024 | 2,2900 | 2,3900 | 2,2300 | 2,3700 | 2,3700 | 92.700 |
26 mar 2024 | 2,1500 | 2,2800 | 2,1200 | 2,2700 | 2,2700 | 58.100 |
25 mar 2024 | 2,2200 | 2,2200 | 2,1000 | 2,1500 | 2,1500 | 25.600 |
22 mar 2024 | 2,2300 | 2,2300 | 2,0800 | 2,1500 | 2,1500 | 36.500 |
21 mar 2024 | 2,1000 | 2,2300 | 2,0600 | 2,1800 | 2,1800 | 50.100 |
20 mar 2024 | 1,9400 | 2,1600 | 1,9250 | 2,1500 | 2,1500 | 68.100 |
19 mar 2024 | 1,9900 | 2,2400 | 1,9500 | 1,9700 | 1,9700 | 41.000 |
18 mar 2024 | 1,9400 | 2,0850 | 1,9300 | 1,9320 | 1,9320 | 11.300 |
15 mar 2024 | 2,0000 | 2,1520 | 1,8600 | 1,9300 | 1,9300 | 106.400 |
14 mar 2024 | 2,0700 | 2,0900 | 2,0600 | 2,0600 | 2,0600 | 24.800 |
13 mar 2024 | 2,0600 | 2,0900 | 2,0220 | 2,0400 | 2,0400 | 6900 |
12 mar 2024 | 2,0500 | 2,0850 | 1,9900 | 2,0380 | 2,0380 | 23.300 |
11 mar 2024 | 2,0100 | 2,0600 | 1,9600 | 2,0020 | 2,0020 | 44.200 |
08 mar 2024 | 2,3200 | 2,3200 | 2,0000 | 2,0500 | 2,0500 | 74.400 |
07 mar 2024 | 2,0300 | 2,4200 | 2,0300 | 2,2800 | 2,2800 | 197.800 |
06 mar 2024 | 2,0300 | 2,0900 | 2,0300 | 2,0500 | 2,0500 | 16.900 |
05 mar 2024 | 2,0100 | 2,1200 | 2,0100 | 2,0800 | 2,0800 | 22.700 |
04 mar 2024 | 2,0400 | 2,1480 | 1,9120 | 2,1000 | 2,1000 | 63.500 |
01 mar 2024 | 2,0900 | 2,0900 | 1,9600 | 2,0600 | 2,0600 | 66.400 |
29 feb 2024 | 1,8500 | 2,0900 | 1,7900 | 2,0500 | 2,0500 | 106.400 |
28 feb 2024 | 1,9400 | 1,9400 | 1,7900 | 1,8000 | 1,8000 | 57.900 |
27 feb 2024 | 1,9300 | 1,9400 | 1,8350 | 1,9000 | 1,9000 | 40.300 |
26 feb 2024 | 1,9600 | 1,9700 | 1,8200 | 1,8300 | 1,8300 | 63.600 |
23 feb 2024 | 2,0800 | 2,0800 | 1,9000 | 1,9100 | 1,9100 | 69.900 |
22 feb 2024 | 2,0800 | 2,1900 | 2,0300 | 2,1200 | 2,1200 | 80.500 |
21 feb 2024 | 2,2000 | 2,3280 | 2,0200 | 2,1500 | 2,1500 | 161.300 |
20 feb 2024 | 1,9600 | 2,2400 | 1,8800 | 2,2000 | 2,2000 | 369.800 |
16 feb 2024 | 1,9000 | 2,0210 | 1,8500 | 1,9100 | 1,9100 | 57.700 |
15 feb 2024 | 1,8600 | 2,1000 | 1,8250 | 1,9600 | 1,9600 | 86.700 |
14 feb 2024 | 1,9400 | 1,9400 | 1,8100 | 1,9000 | 1,9000 | 76.500 |
13 feb 2024 | 2,1800 | 2,1800 | 1,7500 | 1,8400 | 1,8400 | 150.800 |
12 feb 2024 | 1,8300 | 2,2700 | 1,8300 | 2,0900 | 2,0900 | 175.000 |
09 feb 2024 | 2,1400 | 2,1400 | 1,8400 | 1,9200 | 1,9200 | 143.400 |
08 feb 2024 | 2,0400 | 2,1300 | 1,9100 | 2,0700 | 2,0700 | 258.400 |
07 feb 2024 | 1,8200 | 2,3700 | 1,8000 | 2,1000 | 2,1000 | 1.765.300 |
06 feb 2024 | 1,4800 | 1,9000 | 1,4000 | 1,7800 | 1,7800 | 6.526.800 |
05 feb 2024 | 1,1100 | 1,2800 | 1,0600 | 1,1500 | 1,1500 | 62.100 |
02 feb 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 5600 |
01 feb 2024 | 1,1290 | 1,1300 | 1,1290 | 1,1300 | 1,1300 | 3200 |
31 ene 2024 | 1,1400 | 1,1450 | 1,1210 | 1,1400 | 1,1400 | 13.000 |
30 ene 2024 | 1,1300 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 6600 |
29 ene 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 9400 |
26 ene 2024 | 1,1050 | 1,1190 | 1,0900 | 1,1100 | 1,1100 | 4100 |
25 ene 2024 | 1,0990 | 1,1300 | 1,0990 | 1,1000 | 1,1000 | 16.300 |
24 ene 2024 | 1,0850 | 1,1000 | 1,0750 | 1,0800 | 1,0800 | 8500 |
23 ene 2024 | 1,0320 | 1,1200 | 1,0100 | 1,0650 | 1,0650 | 30.900 |
22 ene 2024 | 1,1580 | 1,1580 | 1,0500 | 1,0600 | 1,0600 | 12.500 |
19 ene 2024 | 1,1030 | 1,1800 | 1,0000 | 1,1200 | 1,1200 | 74.300 |
18 ene 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1050 | 1,1050 | 23.800 |
17 ene 2024 | 1,1050 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 4200 |
16 ene 2024 | 1,1400 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 15.400 |
12 ene 2024 | 1,1410 | 1,1800 | 1,1410 | 1,1500 | 1,1500 | 9100 |
11 ene 2024 | 1,1830 | 1,2000 | 1,1400 | 1,1600 | 1,1600 | 22.500 |
10 ene 2024 | 1,2400 | 1,2400 | 1,1900 | 1,2100 | 1,2100 | 16.600 |
09 ene 2024 | 1,1790 | 1,2400 | 1,1700 | 1,2150 | 1,2150 | 22.100 |
08 ene 2024 | 1,1800 | 1,2400 | 1,1700 | 1,1910 | 1,1910 | 15.500 |
05 ene 2024 | 1,1700 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 6200 |
04 ene 2024 | 1,1800 | 1,2000 | 1,1530 | 1,1700 | 1,1700 | 12.100 |
03 ene 2024 | 1,2200 | 1,2200 | 1,1600 | 1,1600 | 1,1600 | 7700 |
02 ene 2024 | 1,1800 | 1,2500 | 1,1180 | 1,2400 | 1,2400 | 43.300 |
29 dic 2023 | 1,1900 | 1,2500 | 1,1800 | 1,1800 | 1,1800 | 16.500 |
28 dic 2023 | 1,2400 | 1,2470 | 1,2000 | 1,2200 | 1,2200 | 24.600 |
27 dic 2023 | 1,2300 | 1,2500 | 1,1720 | 1,2250 | 1,2250 | 16.000 |
26 dic 2023 | 1,3400 | 1,3400 | 1,1500 | 1,1500 | 1,1500 | 65.500 |
22 dic 2023 | 1,2300 | 1,3500 | 1,1400 | 1,2400 | 1,2400 | 138.100 |
21 dic 2023 | 1,1900 | 1,2300 | 1,1310 | 1,1800 | 1,1800 | 72.400 |
20 dic 2023 | 1,1110 | 1,2100 | 1,1110 | 1,1800 | 1,1800 | 108.700 |
19 dic 2023 | 1,0600 | 1,1300 | 1,0300 | 1,1200 | 1,1200 | 43.500 |
18 dic 2023 | 1,0500 | 1,0800 | 0,9700 | 1,0200 | 1,0200 | 37.900 |
15 dic 2023 | 1,0280 | 1,0400 | 0,9800 | 1,0300 | 1,0300 | 16.200 |
14 dic 2023 | 0,9900 | 1,0600 | 0,9900 | 1,0600 | 1,0600 | 13.500 |
13 dic 2023 | 0,9960 | 1,0560 | 0,8840 | 0,9900 | 0,9900 | 21.700 |
12 dic 2023 | 0,9700 | 1,0000 | 0,9500 | 0,9700 | 0,9700 | 36.700 |
11 dic 2023 | 1,0500 | 1,1100 | 1,0100 | 1,0200 | 1,0200 | 40.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |