Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 1,0100 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 96.200 |
25 abr 2024 | 1,0000 | 1,0200 | 0,9500 | 0,9500 | 0,9500 | 22.500 |
24 abr 2024 | 1,0500 | 1,0500 | 0,9500 | 0,9500 | 0,9500 | 600 |
23 abr 2024 | 0,9800 | 1,0300 | 0,9800 | 1,0000 | 1,0000 | 3500 |
22 abr 2024 | 1,0200 | 1,0200 | 0,9800 | 0,9900 | 0,9900 | 23.800 |
19 abr 2024 | 1,0000 | 1,0000 | 0,9700 | 0,9700 | 0,9700 | 106.400 |
18 abr 2024 | 0,9700 | 0,9900 | 0,9600 | 0,9600 | 0,9600 | 1300 |
17 abr 2024 | 0,9800 | 0,9900 | 0,9600 | 0,9600 | 0,9600 | 10.800 |
16 abr 2024 | 1,0200 | 1,0200 | 0,9500 | 0,9500 | 0,9500 | 22.600 |
15 abr 2024 | 1,0200 | 1,0200 | 0,9800 | 0,9800 | 0,9800 | 9000 |
12 abr 2024 | 0,9700 | 0,9800 | 0,9700 | 0,9800 | 0,9800 | 2500 |
11 abr 2024 | 1,0200 | 1,0400 | 0,9900 | 1,0200 | 1,0200 | 230.500 |
10 abr 2024 | 1,0500 | 1,0500 | 0,9800 | 0,9800 | 0,9800 | 36.200 |
09 abr 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 2700 |
08 abr 2024 | 1,0000 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 94.800 |
05 abr 2024 | 1,0000 | 1,0200 | 1,0000 | 1,0100 | 1,0100 | 58.200 |
04 abr 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | 2900 |
03 abr 2024 | 0,9900 | 1,0000 | 0,9900 | 1,0000 | 1,0000 | 3100 |
02 abr 2024 | 0,9500 | 1,0200 | 0,9500 | 1,0000 | 1,0000 | 1100 |
01 abr 2024 | 1,0000 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 1200 |
28 mar 2024 | 1,0000 | 1,0400 | 1,0000 | 1,0300 | 1,0300 | 37.300 |
27 mar 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 2400 |
26 mar 2024 | 0,9800 | 1,0000 | 0,9700 | 0,9900 | 0,9900 | 2800 |
25 mar 2024 | 0,9800 | 1,0100 | 0,9700 | 0,9700 | 0,9700 | 60.800 |
22 mar 2024 | 1,0200 | 1,0200 | 0,9600 | 0,9800 | 0,9800 | 1200 |
21 mar 2024 | 0,9600 | 1,0000 | 0,9600 | 0,9800 | 0,9800 | 8800 |
20 mar 2024 | 1,0000 | 1,0000 | 0,9900 | 0,9900 | 0,9900 | 3000 |
19 mar 2024 | 1,0100 | 1,0100 | 0,9800 | 0,9800 | 0,9800 | 13.800 |
18 mar 2024 | 0,5000 | 1,0000 | 0,5000 | 0,9800 | 0,9800 | 9100 |
18 mar 2024 | 0.03 Dividendo | |||||
15 mar 2024 | 1,0100 | 1,0200 | 0,9900 | 0,9900 | 0,9600 | 24.400 |
14 mar 2024 | 1,0200 | 1,0200 | 0,9900 | 0,9900 | 0,9600 | 44.900 |
13 mar 2024 | 1,0000 | 1,0400 | 1,0000 | 1,0000 | 0,9697 | 25.000 |
12 mar 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0000 | 0,9697 | 84.900 |
11 mar 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0000 | 0,9697 | 2200 |
08 mar 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0100 | 0,9794 | 2200 |
07 mar 2024 | 1,0400 | 1,0400 | 1,0200 | 1,0200 | 0,9891 | 8000 |
06 mar 2024 | 1,0500 | 1,0500 | 1,0200 | 1,0200 | 0,9891 | 13.800 |
05 mar 2024 | 1,0500 | 1,0500 | 1,0200 | 1,0200 | 0,9891 | 10.100 |
04 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9891 | 15.300 |
01 mar 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0200 | 0,9891 | 4100 |
29 feb 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0400 | 1,0085 | 14.200 |
28 feb 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0200 | 0,9891 | 2900 |
27 feb 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0300 | 0,9988 | 46.000 |
26 feb 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0200 | 0,9891 | 84.100 |
23 feb 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0100 | 0,9794 | 3100 |
22 feb 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0000 | 0,9697 | 1800 |
21 feb 2024 | 1,0300 | 1,0300 | 1,0100 | 1,0100 | 0,9794 | 33.200 |
20 feb 2024 | 1,0200 | 1,0300 | 1,0200 | 1,0300 | 0,9988 | 46.400 |
16 feb 2024 | 0,9900 | 1,0100 | 0,9900 | 1,0000 | 0,9697 | 130.100 |
15 feb 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0100 | 0,9794 | 45.900 |
14 feb 2024 | 1,0100 | 1,0100 | 0,9500 | 0,9500 | 0,9212 | 1900 |
13 feb 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 0,9697 | 16.300 |
12 feb 2024 | 0,9900 | 1,0200 | 0,9900 | 1,0000 | 0,9697 | 12.100 |
09 feb 2024 | 1,0100 | 1,0100 | 0,9900 | 1,0100 | 0,9794 | 148.600 |
08 feb 2024 | 0,9700 | 0,9800 | 0,9700 | 0,9700 | 0,9406 | 17.600 |
07 feb 2024 | 1,0000 | 1,0100 | 0,9700 | 0,9900 | 0,9600 | 151.900 |
06 feb 2024 | 1,0600 | 1,0600 | 1,0000 | 1,0200 | 0,9891 | 264.800 |
05 feb 2024 | 1,0200 | 1,0300 | 1,0000 | 1,0100 | 0,9794 | 2900 |
02 feb 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0000 | 0,9697 | 10.000 |
01 feb 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0300 | 0,9988 | 74.200 |
31 ene 2024 | 0,9600 | 1,0000 | 0,9600 | 0,9900 | 0,9600 | 97.800 |
30 ene 2024 | 0,9300 | 0,9500 | 0,9200 | 0,9200 | 0,8921 | 28.400 |
29 ene 2024 | 0,9700 | 0,9800 | 0,9700 | 0,9700 | 0,9406 | 6800 |
26 ene 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9503 | 4700 |
25 ene 2024 | 0,9500 | 0,9500 | 0,9100 | 0,9100 | 0,8824 | 8100 |
24 ene 2024 | 0,9600 | 0,9600 | 0,9500 | 0,9500 | 0,9212 | 6200 |
23 ene 2024 | 0,9200 | 0,9400 | 0,9200 | 0,9400 | 0,9115 | 1100 |
22 ene 2024 | 0,9300 | 0,9600 | 0,9000 | 0,9000 | 0,8727 | 13.500 |
19 ene 2024 | 0,9100 | 0,9300 | 0,9100 | 0,9200 | 0,8921 | 1600 |
18 ene 2024 | 0,9100 | 0,9300 | 0,9100 | 0,9300 | 0,9018 | 7900 |
17 ene 2024 | 0,9300 | 0,9500 | 0,9100 | 0,9100 | 0,8824 | 6900 |
16 ene 2024 | 0,9600 | 0,9600 | 0,9000 | 0,9600 | 0,9309 | 31.400 |
12 ene 2024 | 1,0200 | 1,0200 | 0,9900 | 0,9900 | 0,9600 | 33.300 |
11 ene 2024 | 1,0100 | 1,0200 | 0,9900 | 1,0000 | 0,9697 | 4200 |
10 ene 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 0,9697 | 24.300 |
09 ene 2024 | 1,0300 | 1,0400 | 1,0000 | 1,0000 | 0,9697 | 3400 |
08 ene 2024 | 1,0500 | 1,0700 | 1,0300 | 1,0700 | 1,0376 | 60.400 |
05 ene 2024 | 1,0000 | 1,0400 | 1,0000 | 1,0300 | 0,9988 | 186.900 |
04 ene 2024 | 0,9600 | 0,9900 | 0,9600 | 0,9900 | 0,9600 | 56.100 |
03 ene 2024 | 0,9600 | 0,9700 | 0,9400 | 0,9500 | 0,9212 | 105.500 |
02 ene 2024 | 0,9500 | 0,9600 | 0,9200 | 0,9400 | 0,9115 | 380.400 |
29 dic 2023 | 1,0100 | 1,0100 | 0,9300 | 0,9300 | 0,9018 | 4300 |
29 dic 2023 | 0.014 Dividendo | |||||
28 dic 2023 | 0,9700 | 0,9900 | 0,9400 | 0,9700 | 0,9270 | 4900 |
27 dic 2023 | 0,9900 | 0,9900 | 0,9200 | 0,9600 | 0,9175 | 67.900 |
26 dic 2023 | 0,8900 | 0,9900 | 0,8900 | 0,9900 | 0,9461 | 94.800 |
22 dic 2023 | 0,8800 | 0,9000 | 0,8700 | 0,8700 | 0,8315 | 10.900 |
21 dic 2023 | 0,8700 | 0,9000 | 0,8700 | 0,8900 | 0,8506 | 11.800 |
20 dic 2023 | 0,8800 | 0,9000 | 0,8600 | 0,8600 | 0,8219 | 7500 |
19 dic 2023 | 0,8800 | 0,8900 | 0,8800 | 0,8900 | 0,8506 | 7600 |
18 dic 2023 | 0,8700 | 0,8900 | 0,8500 | 0,8500 | 0,8123 | 16.100 |
15 dic 2023 | 0,8600 | 0,8700 | 0,8500 | 0,8700 | 0,8315 | 7000 |
14 dic 2023 | 0,8800 | 0,8900 | 0,8600 | 0,8600 | 0,8219 | 7600 |
13 dic 2023 | 0,8300 | 0,8600 | 0,8300 | 0,8600 | 0,8219 | 2300 |
12 dic 2023 | 0,8400 | 0,8400 | 0,8300 | 0,8300 | 0,7932 | 2200 |
11 dic 2023 | 0,8200 | 0,8400 | 0,8200 | 0,8400 | 0,8028 | 68.600 |
08 dic 2023 | 0,8200 | 0,8700 | 0,8200 | 0,8600 | 0,8219 | 27.400 |
07 dic 2023 | 0,8400 | 0,8500 | 0,8300 | 0,8500 | 0,8123 | 29.700 |
06 dic 2023 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8123 | 700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |