Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 1,0880 | 1,0930 | 1,0860 | 1,0920 | 1,0920 | 26.238.600 |
25 jun 2024 | 1,0830 | 1,0920 | 1,0830 | 1,0890 | 1,0890 | 27.136.400 |
24 jun 2024 | 1,0830 | 1,0870 | 1,0720 | 1,0840 | 1,0840 | 26.862.500 |
21 jun 2024 | 1,0790 | 1,0850 | 1,0750 | 1,0830 | 1,0830 | 23.139.600 |
20 jun 2024 | 1,0900 | 1,0910 | 1,0800 | 1,0840 | 1,0840 | 22.894.200 |
19 jun 2024 | 1,0760 | 1,0930 | 1,0760 | 1,0890 | 1,0890 | 52.700.000 |
18 jun 2024 | 1,0690 | 1,0790 | 1,0650 | 1,0770 | 1,0770 | 25.127.900 |
17 jun 2024 | 1,0820 | 1,0820 | 1,0700 | 1,0730 | 1,0730 | 24.825.200 |
14 jun 2024 | 1,0740 | 1,0870 | 1,0690 | 1,0850 | 1,0850 | 30.798.000 |
13 jun 2024 | 1,0800 | 1,0810 | 1,0690 | 1,0720 | 1,0720 | 26.339.600 |
12 jun 2024 | 1,0840 | 1,0840 | 1,0700 | 1,0810 | 1,0810 | 22.720.700 |
11 jun 2024 | 1,1100 | 1,1100 | 1,0830 | 1,0870 | 1,0870 | 25.457.600 |
07 jun 2024 | 1,0980 | 1,1050 | 1,0950 | 1,1040 | 1,1040 | 27.702.600 |
06 jun 2024 | 1,0940 | 1,1010 | 1,0920 | 1,0950 | 1,0950 | 23.389.100 |
05 jun 2024 | 1,1080 | 1,1090 | 1,0940 | 1,0950 | 1,0950 | 27.423.100 |
04 jun 2024 | 1,1000 | 1,1090 | 1,0990 | 1,1080 | 1,1080 | 22.726.600 |
03 jun 2024 | 1,1140 | 1,1140 | 1,0970 | 1,1010 | 1,1010 | 33.009.400 |
31 may 2024 | 1,1100 | 1,1190 | 1,1100 | 1,1150 | 1,1150 | 79.710.400 |
30 may 2024 | 1,1210 | 1,1270 | 1,1080 | 1,1120 | 1,1120 | 38.531.100 |
29 may 2024 | 1,1310 | 1,1340 | 1,1180 | 1,1220 | 1,1220 | 44.925.100 |
28 may 2024 | 1,1360 | 1,1410 | 1,1260 | 1,1320 | 1,1320 | 36.500.200 |
27 may 2024 | 1,1200 | 1,1360 | 1,1200 | 1,1360 | 1,1360 | 35.483.900 |
24 may 2024 | 1,1270 | 1,1350 | 1,1190 | 1,1210 | 1,1210 | 32.144.100 |
23 may 2024 | 1,1380 | 1,1380 | 1,1260 | 1,1290 | 1,1290 | 38.711.200 |
22 may 2024 | 1,1300 | 1,1450 | 1,1290 | 1,1380 | 1,1380 | 43.591.600 |
21 may 2024 | 1,1240 | 1,1350 | 1,1180 | 1,1310 | 1,1310 | 35.480.700 |
20 may 2024 | 1,1280 | 1,1380 | 1,1190 | 1,1240 | 1,1240 | 28.401.500 |
17 may 2024 | 1,1160 | 1,1290 | 1,1110 | 1,1290 | 1,1290 | 28.072.500 |
16 may 2024 | 1,0990 | 1,1180 | 1,0940 | 1,1160 | 1,1160 | 29.831.500 |
15 may 2024 | 1,0970 | 1,1000 | 1,0890 | 1,0970 | 1,0970 | 24.794.700 |
14 may 2024 | 1,1030 | 1,1070 | 1,0950 | 1,0970 | 1,0970 | 30.439.900 |
13 may 2024 | 1,0970 | 1,1060 | 1,0890 | 1,1040 | 1,1040 | 31.057.300 |
10 may 2024 | 1,0820 | 1,0990 | 1,0820 | 1,0970 | 1,0970 | 50.111.000 |
09 may 2024 | 1,0780 | 1,0870 | 1,0780 | 1,0840 | 1,0840 | 46.719.800 |
08 may 2024 | 1,0800 | 1,0870 | 1,0790 | 1,0810 | 1,0810 | 35.247.600 |
07 may 2024 | 1,0790 | 1,0810 | 1,0710 | 1,0810 | 1,0810 | 41.191.400 |
06 may 2024 | 1,0880 | 1,0940 | 1,0790 | 1,0820 | 1,0820 | 40.093.800 |
30 abr 2024 | 1,0760 | 1,0880 | 1,0720 | 1,0830 | 1,0830 | 45.318.700 |
29 abr 2024 | 1,0630 | 1,0810 | 1,0580 | 1,0760 | 1,0760 | 49.853.000 |
26 abr 2024 | 1,0790 | 1,0800 | 1,0600 | 1,0650 | 1,0650 | 72.246.000 |
25 abr 2024 | 1,0630 | 1,0820 | 1,0630 | 1,0820 | 1,0820 | 42.419.700 |
24 abr 2024 | 1,0650 | 1,0720 | 1,0610 | 1,0650 | 1,0650 | 44.106.400 |
23 abr 2024 | 1,0680 | 1,0810 | 1,0650 | 1,0680 | 1,0680 | 59.148.400 |
22 abr 2024 | 1,0860 | 1,0910 | 1,0640 | 1,0700 | 1,0700 | 47.393.000 |
19 abr 2024 | 1,0770 | 1,0860 | 1,0740 | 1,0780 | 1,0780 | 36.187.900 |
18 abr 2024 | 1,0670 | 1,0960 | 1,0650 | 1,0800 | 1,0800 | 124.602.200 |
17 abr 2024 | 1,0460 | 1,0710 | 1,0420 | 1,0670 | 1,0670 | 45.567.000 |
16 abr 2024 | 1,0500 | 1,0590 | 1,0440 | 1,0530 | 1,0530 | 55.511.700 |
15 abr 2024 | 1,0310 | 1,0530 | 1,0310 | 1,0520 | 1,0520 | 48.525.300 |
12 abr 2024 | 1,0350 | 1,0410 | 1,0300 | 1,0320 | 1,0320 | 45.089.700 |
11 abr 2024 | 1,0370 | 1,0410 | 1,0300 | 1,0390 | 1,0390 | 37.545.000 |
10 abr 2024 | 1,0390 | 1,0470 | 1,0360 | 1,0400 | 1,0400 | 49.338.200 |
09 abr 2024 | 1,0450 | 1,0500 | 1,0370 | 1,0400 | 1,0400 | 68.830.800 |
08 abr 2024 | 1,0380 | 1,0470 | 1,0320 | 1,0450 | 1,0450 | 52.203.100 |
03 abr 2024 | 1,0520 | 1,0520 | 1,0350 | 1,0390 | 1,0390 | 56.157.700 |
02 abr 2024 | 1,0430 | 1,0510 | 1,0410 | 1,0450 | 1,0450 | 47.339.000 |
01 abr 2024 | 1,0330 | 1,0450 | 1,0320 | 1,0430 | 1,0430 | 52.811.000 |
29 mar 2024 | 1,0240 | 1,0390 | 1,0220 | 1,0320 | 1,0320 | 34.427.000 |
28 mar 2024 | 1,0460 | 1,0460 | 1,0280 | 1,0320 | 1,0320 | 112.327.900 |
27 mar 2024 | 1,0410 | 1,0540 | 1,0390 | 1,0470 | 1,0470 | 77.645.700 |
26 mar 2024 | 1,0340 | 1,0430 | 1,0290 | 1,0430 | 1,0430 | 42.142.900 |
25 mar 2024 | 1,0210 | 1,0330 | 1,0190 | 1,0280 | 1,0280 | 95.065.300 |
22 mar 2024 | 1,0300 | 1,0350 | 1,0150 | 1,0220 | 1,0220 | 48.373.200 |
21 mar 2024 | 1,0210 | 1,0300 | 1,0180 | 1,0280 | 1,0280 | 60.815.100 |
20 mar 2024 | 1,0100 | 1,0210 | 1,0060 | 1,0210 | 1,0210 | 53.776.000 |
19 mar 2024 | 1,0220 | 1,0220 | 1,0100 | 1,0110 | 1,0110 | 52.543.200 |
18 mar 2024 | 1,0210 | 1,0240 | 1,0150 | 1,0210 | 1,0210 | 48.977.400 |
15 mar 2024 | 1,0170 | 1,0230 | 1,0170 | 1,0220 | 1,0220 | 56.909.700 |
14 mar 2024 | 1,0150 | 1,0240 | 1,0130 | 1,0170 | 1,0170 | 53.163.900 |
13 mar 2024 | 1,0230 | 1,0230 | 1,0140 | 1,0170 | 1,0170 | 49.825.000 |
12 mar 2024 | 1,0330 | 1,0330 | 1,0240 | 1,0250 | 1,0250 | 46.057.600 |
11 mar 2024 | 1,0360 | 1,0390 | 1,0270 | 1,0330 | 1,0330 | 59.536.300 |
08 mar 2024 | 1,0380 | 1,0410 | 1,0320 | 1,0360 | 1,0360 | 62.290.500 |
07 mar 2024 | 1,0320 | 1,0450 | 1,0320 | 1,0380 | 1,0380 | 58.439.100 |
06 mar 2024 | 1,0430 | 1,0490 | 1,0330 | 1,0330 | 1,0330 | 79.699.100 |
05 mar 2024 | 1,0220 | 1,0460 | 1,0210 | 1,0460 | 1,0460 | 76.133.800 |
04 mar 2024 | 1,0320 | 1,0320 | 1,0220 | 1,0250 | 1,0250 | 78.370.300 |
01 mar 2024 | 1,0330 | 1,0350 | 1,0290 | 1,0320 | 1,0320 | 58.197.600 |
29 feb 2024 | 1,0320 | 1,0340 | 1,0260 | 1,0330 | 1,0330 | 56.111.800 |
28 feb 2024 | 1,0310 | 1,0380 | 1,0200 | 1,0320 | 1,0320 | 58.922.000 |
27 feb 2024 | 1,0270 | 1,0390 | 1,0260 | 1,0310 | 1,0310 | 65.779.300 |
26 feb 2024 | 1,0570 | 1,0570 | 1,0300 | 1,0310 | 1,0310 | 58.580.500 |
23 feb 2024 | 1,0520 | 1,0720 | 1,0520 | 1,0570 | 1,0570 | 144.605.000 |
22 feb 2024 | 1,0490 | 1,0540 | 1,0410 | 1,0530 | 1,0530 | 55.745.200 |
21 feb 2024 | 1,0200 | 1,0620 | 1,0200 | 1,0510 | 1,0510 | 79.015.700 |
20 feb 2024 | 1,0120 | 1,0260 | 1,0100 | 1,0230 | 1,0230 | 63.981.400 |
19 feb 2024 | 0,9960 | 1,0170 | 0,9940 | 1,0170 | 1,0170 | 55.153.900 |
08 feb 2024 | 0,9980 | 0,9980 | 0,9840 | 0,9960 | 0,9960 | 68.204.700 |
07 feb 2024 | 1,0070 | 1,0070 | 0,9840 | 1,0030 | 1,0030 | 72.182.700 |
06 feb 2024 | 0,9930 | 1,0110 | 0,9930 | 1,0090 | 1,0090 | 74.243.500 |
05 feb 2024 | 0,9840 | 1,0000 | 0,9810 | 1,0000 | 1,0000 | 55.495.500 |
02 feb 2024 | 0,9840 | 0,9960 | 0,9700 | 0,9870 | 0,9870 | 46.028.700 |
01 feb 2024 | 0,9890 | 0,9930 | 0,9810 | 0,9840 | 0,9840 | 59.322.600 |
31 ene 2024 | 0,9900 | 0,9970 | 0,9830 | 0,9920 | 0,9920 | 65.867.700 |
30 ene 2024 | 0,9960 | 1,0060 | 0,9870 | 0,9920 | 0,9920 | 31.569.500 |
29 ene 2024 | 0,9930 | 1,0100 | 0,9930 | 1,0000 | 1,0000 | 55.316.700 |
26 ene 2024 | 0,9770 | 0,9940 | 0,9760 | 0,9920 | 0,9920 | 74.210.400 |
25 ene 2024 | 0,9630 | 0,9780 | 0,9610 | 0,9770 | 0,9770 | 77.206.700 |
24 ene 2024 | 0,9480 | 0,9620 | 0,9460 | 0,9610 | 0,9610 | 47.244.900 |
23 ene 2024 | 0,9440 | 0,9530 | 0,9380 | 0,9480 | 0,9480 | 58.091.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |