Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 1,5497 | 1,5497 | 1,5497 | 1,5497 | 1,5497 | - |
12 jun 2024 | 1,5491 | 1,5491 | 1,5491 | 1,5491 | 1,5491 | - |
11 jun 2024 | 1,5376 | 1,5376 | 1,5376 | 1,5376 | 1,5376 | - |
10 jun 2024 | 1,5414 | 1,5414 | 1,5414 | 1,5414 | 1,5414 | - |
07 jun 2024 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | - |
06 jun 2024 | 1,5371 | 1,5371 | 1,5371 | 1,5371 | 1,5371 | - |
05 jun 2024 | 1,5395 | 1,5395 | 1,5395 | 1,5395 | 1,5395 | - |
04 jun 2024 | 1,5197 | 1,5197 | 1,5197 | 1,5197 | 1,5197 | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 1,5201 | 1,5201 | 1,5201 | 1,5201 | 1,5201 | - |
30 may 2024 | 1,5251 | 1,5251 | 1,5251 | 1,5251 | 1,5251 | - |
29 may 2024 | 1,5303 | 1,5303 | 1,5303 | 1,5303 | 1,5303 | - |
28 may 2024 | 1,5377 | 1,5377 | 1,5377 | 1,5377 | 1,5377 | - |
27 may 2024 | 1,5333 | 1,5333 | 1,5333 | 1,5333 | 1,5333 | - |
24 may 2024 | 1,5327 | 1,5327 | 1,5327 | 1,5327 | 1,5327 | - |
23 may 2024 | 1,5253 | 1,5253 | 1,5253 | 1,5253 | 1,5253 | - |
22 may 2024 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | - |
21 may 2024 | 1,5270 | 1,5270 | 1,5270 | 1,5270 | 1,5270 | - |
20 may 2024 | 1,5253 | 1,5253 | 1,5253 | 1,5253 | 1,5253 | - |
17 may 2024 | 1,5223 | 1,5223 | 1,5223 | 1,5223 | 1,5223 | - |
16 may 2024 | 1,5242 | 1,5242 | 1,5242 | 1,5242 | 1,5242 | - |
15 may 2024 | 1,5305 | 1,5305 | 1,5305 | 1,5305 | 1,5305 | - |
14 may 2024 | 1,5138 | 1,5138 | 1,5138 | 1,5138 | 1,5138 | - |
13 may 2024 | 1,5098 | 1,5098 | 1,5098 | 1,5098 | 1,5098 | - |
10 may 2024 | 1,5134 | 1,5134 | 1,5134 | 1,5134 | 1,5134 | - |
09 may 2024 | 1,5069 | 1,5069 | 1,5069 | 1,5069 | 1,5069 | - |
08 may 2024 | 1,5079 | 1,5079 | 1,5079 | 1,5079 | 1,5079 | - |
07 may 2024 | 1,5069 | 1,5069 | 1,5069 | 1,5069 | 1,5069 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 1,4895 | 1,4895 | 1,4895 | 1,4895 | 1,4895 | - |
02 may 2024 | 1,4802 | 1,4802 | 1,4802 | 1,4802 | 1,4802 | - |
30 abr 2024 | 1,4776 | 1,4776 | 1,4776 | 1,4776 | 1,4776 | - |
29 abr 2024 | 1,4914 | 1,4914 | 1,4914 | 1,4914 | 1,4914 | - |
26 abr 2024 | 1,4907 | 1,4907 | 1,4907 | 1,4907 | 1,4907 | - |
25 abr 2024 | 1,4731 | 1,4731 | 1,4731 | 1,4731 | 1,4731 | - |
24 abr 2024 | 1,4795 | 1,4795 | 1,4795 | 1,4795 | 1,4795 | - |
23 abr 2024 | 1,4868 | 1,4868 | 1,4868 | 1,4868 | 1,4868 | - |
22 abr 2024 | 1,4747 | 1,4747 | 1,4747 | 1,4747 | 1,4747 | - |
19 abr 2024 | 1,4652 | 1,4652 | 1,4652 | 1,4652 | 1,4652 | - |
18 abr 2024 | 1,4759 | 1,4759 | 1,4759 | 1,4759 | 1,4759 | - |
17 abr 2024 | 1,4753 | 1,4753 | 1,4753 | 1,4753 | 1,4753 | - |
16 abr 2024 | 1,4772 | 1,4772 | 1,4772 | 1,4772 | 1,4772 | - |
15 abr 2024 | 1,4879 | 1,4879 | 1,4879 | 1,4879 | 1,4879 | - |
12 abr 2024 | 1,4964 | 1,4964 | 1,4964 | 1,4964 | 1,4964 | - |
11 abr 2024 | 1,4947 | 1,4947 | 1,4947 | 1,4947 | 1,4947 | - |
10 abr 2024 | 1,4962 | 1,4962 | 1,4962 | 1,4962 | 1,4962 | - |
09 abr 2024 | 1,5012 | 1,5012 | 1,5012 | 1,5012 | 1,5012 | - |
08 abr 2024 | 1,5016 | 1,5016 | 1,5016 | 1,5016 | 1,5016 | - |
05 abr 2024 | 1,4995 | 1,4995 | 1,4995 | 1,4995 | 1,4995 | - |
04 abr 2024 | 1,4959 | 1,4959 | 1,4959 | 1,4959 | 1,4959 | - |
03 abr 2024 | 1,4963 | 1,4963 | 1,4963 | 1,4963 | 1,4963 | - |
02 abr 2024 | 1,4938 | 1,4938 | 1,4938 | 1,4938 | 1,4938 | - |
28 mar 2024 | 1,5077 | 1,5077 | 1,5077 | 1,5077 | 1,5077 | - |
27 mar 2024 | 1,5033 | 1,5033 | 1,5033 | 1,5033 | 1,5033 | - |
26 mar 2024 | 1,4974 | 1,4974 | 1,4974 | 1,4974 | 1,4974 | - |
25 mar 2024 | 1,4965 | 1,4965 | 1,4965 | 1,4965 | 1,4965 | - |
22 mar 2024 | 1,5019 | 1,5019 | 1,5019 | 1,5019 | 1,5019 | - |
21 mar 2024 | 1,4998 | 1,4998 | 1,4998 | 1,4998 | 1,4998 | - |
20 mar 2024 | 1,4881 | 1,4881 | 1,4881 | 1,4881 | 1,4881 | - |
19 mar 2024 | 1,4812 | 1,4812 | 1,4812 | 1,4812 | 1,4812 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 1,4737 | 1,4737 | 1,4737 | 1,4737 | 1,4737 | - |
14 mar 2024 | 1,4755 | 1,4755 | 1,4755 | 1,4755 | 1,4755 | - |
13 mar 2024 | 1,4804 | 1,4804 | 1,4804 | 1,4804 | 1,4804 | - |
12 mar 2024 | 1,4819 | 1,4819 | 1,4819 | 1,4819 | 1,4819 | - |
11 mar 2024 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | - |
08 mar 2024 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | - |
07 mar 2024 | 1,4827 | 1,4827 | 1,4827 | 1,4827 | 1,4827 | - |
06 mar 2024 | 1,4742 | 1,4742 | 1,4742 | 1,4742 | 1,4742 | - |
05 mar 2024 | 1,4712 | 1,4712 | 1,4712 | 1,4712 | 1,4712 | - |
04 mar 2024 | 1,4769 | 1,4769 | 1,4769 | 1,4769 | 1,4769 | - |
01 mar 2024 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | - |
29 feb 2024 | 1,4655 | 1,4655 | 1,4655 | 1,4655 | 1,4655 | - |
28 feb 2024 | 1,4577 | 1,4577 | 1,4577 | 1,4577 | 1,4577 | - |
27 feb 2024 | 1,4582 | 1,4582 | 1,4582 | 1,4582 | 1,4582 | - |
26 feb 2024 | 1,4566 | 1,4566 | 1,4566 | 1,4566 | 1,4566 | - |
23 feb 2024 | 1,4613 | 1,4613 | 1,4613 | 1,4613 | 1,4613 | - |
22 feb 2024 | 1,4579 | 1,4579 | 1,4579 | 1,4579 | 1,4579 | - |
21 feb 2024 | 1,4461 | 1,4461 | 1,4461 | 1,4461 | 1,4461 | - |
20 feb 2024 | 1,4477 | 1,4477 | 1,4477 | 1,4477 | 1,4477 | - |
19 feb 2024 | 1,4532 | 1,4532 | 1,4532 | 1,4532 | 1,4532 | - |
16 feb 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
15 feb 2024 | 1,4574 | 1,4574 | 1,4574 | 1,4574 | 1,4574 | - |
14 feb 2024 | 1,4524 | 1,4524 | 1,4524 | 1,4524 | 1,4524 | - |
13 feb 2024 | 1,4407 | 1,4407 | 1,4407 | 1,4407 | 1,4407 | - |
12 feb 2024 | 1,4536 | 1,4536 | 1,4536 | 1,4536 | 1,4536 | - |
09 feb 2024 | 1,4495 | 1,4495 | 1,4495 | 1,4495 | 1,4495 | - |
08 feb 2024 | 1,4448 | 1,4448 | 1,4448 | 1,4448 | 1,4448 | - |
07 feb 2024 | 1,4464 | 1,4464 | 1,4464 | 1,4464 | 1,4464 | - |
06 feb 2024 | 1,4406 | 1,4406 | 1,4406 | 1,4406 | 1,4406 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 1,4458 | 1,4458 | 1,4458 | 1,4458 | 1,4458 | - |
01 feb 2024 | 1,4326 | 1,4326 | 1,4326 | 1,4326 | 1,4326 | - |
31 ene 2024 | 1,4264 | 1,4264 | 1,4264 | 1,4264 | 1,4264 | - |
30 ene 2024 | 1,4339 | 1,4339 | 1,4339 | 1,4339 | 1,4339 | - |
29 ene 2024 | 1,4367 | 1,4367 | 1,4367 | 1,4367 | 1,4367 | - |
26 ene 2024 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | - |
25 ene 2024 | 1,4302 | 1,4302 | 1,4302 | 1,4302 | 1,4302 | - |
24 ene 2024 | 1,4202 | 1,4202 | 1,4202 | 1,4202 | 1,4202 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |