Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0,5890 | 0,5890 | 0,5760 | 0,5760 | 0,5760 | - |
07 may 2024 | 0,6320 | 0,6460 | 0,6130 | 0,6130 | 0,6130 | - |
06 may 2024 | 0,5740 | 0,6610 | 0,5650 | 0,6610 | 0,6610 | - |
03 may 2024 | 0,5330 | 0,5600 | 0,5330 | 0,5600 | 0,5600 | - |
02 may 2024 | 0,5610 | 0,5610 | 0,5440 | 0,5440 | 0,5440 | - |
30 abr 2024 | 0,5550 | 0,6300 | 0,5510 | 0,6300 | 0,6300 | - |
29 abr 2024 | 0,5660 | 0,6390 | 0,5650 | 0,5650 | 0,5650 | 2637 |
26 abr 2024 | 0,5540 | 0,5670 | 0,5540 | 0,5670 | 0,5670 | - |
25 abr 2024 | 0,6060 | 0,6060 | 0,5740 | 0,5740 | 0,5740 | - |
24 abr 2024 | 0,6330 | 0,6330 | 0,6180 | 0,6190 | 0,6190 | - |
23 abr 2024 | 0,6340 | 0,6430 | 0,6220 | 0,6220 | 0,6220 | - |
22 abr 2024 | 0,6640 | 0,6640 | 0,6490 | 0,6490 | 0,6490 | - |
19 abr 2024 | 0,6690 | 0,6700 | 0,6470 | 0,6700 | 0,6700 | - |
18 abr 2024 | 0,7020 | 0,7020 | 0,6610 | 0,6610 | 0,6610 | - |
17 abr 2024 | 0,8150 | 0,8150 | 0,7250 | 0,7250 | 0,7250 | - |
16 abr 2024 | 0,8030 | 0,8160 | 0,7920 | 0,7970 | 0,7970 | - |
15 abr 2024 | 0,8070 | 0,8640 | 0,8020 | 0,8290 | 0,8290 | - |
12 abr 2024 | 0,7850 | 0,7890 | 0,7850 | 0,7850 | 0,7850 | - |
11 abr 2024 | 0,8110 | 0,8110 | 0,7880 | 0,7880 | 0,7880 | - |
10 abr 2024 | 0,7440 | 0,8120 | 0,7440 | 0,8120 | 0,8120 | - |
09 abr 2024 | 0,7800 | 0,7800 | 0,7380 | 0,7380 | 0,7380 | - |
08 abr 2024 | 0,8720 | 0,9200 | 0,8090 | 0,8090 | 0,8090 | - |
05 abr 2024 | 0,8900 | 0,9310 | 0,8500 | 0,8820 | 0,8820 | 5 |
04 abr 2024 | 0,9570 | 1,1220 | 0,9420 | 0,9420 | 0,9420 | 5 |
03 abr 2024 | 0,7050 | 0,8940 | 0,7050 | 0,8940 | 0,8940 | - |
02 abr 2024 | 0,6380 | 0,6830 | 0,6380 | 0,6830 | 0,6830 | - |
28 mar 2024 | 0,6420 | 0,6440 | 0,6420 | 0,6440 | 0,6440 | - |
27 mar 2024 | 0,6210 | 0,6460 | 0,6210 | 0,6460 | 0,6460 | - |
26 mar 2024 | 0,6050 | 0,6600 | 0,6050 | 0,6440 | 0,6440 | - |
25 mar 2024 | 0,6640 | 0,6640 | 0,6510 | 0,6510 | 0,6510 | - |
22 mar 2024 | 0,4805 | 0,6320 | 0,4805 | 0,6320 | 0,6320 | - |
21 mar 2024 | 0,5290 | 0,5750 | 0,5290 | 0,5500 | 0,5500 | - |
20 mar 2024 | 0,5420 | 0,6170 | 0,5420 | 0,6000 | 0,6000 | - |
19 mar 2024 | 0,5450 | 0,6050 | 0,5450 | 0,5990 | 0,5990 | - |
18 mar 2024 | 0,5630 | 0,6200 | 0,5630 | 0,6000 | 0,6000 | 450 |
15 mar 2024 | 0,6030 | 0,6610 | 0,5850 | 0,6180 | 0,6180 | 500 |
14 mar 2024 | 0,6240 | 0,6690 | 0,6240 | 0,6650 | 0,6650 | - |
13 mar 2024 | 0,6600 | 0,7020 | 0,6600 | 0,6890 | 0,6890 | - |
12 mar 2024 | 0,6050 | 0,7490 | 0,6050 | 0,7490 | 0,7490 | - |
11 mar 2024 | 0,5200 | 0,5200 | 0,5200 | 0,5200 | 0,5200 | - |
08 mar 2024 | 0,6400 | 0,6400 | 0,5200 | 0,5200 | 0,5200 | - |
07 mar 2024 | 0,7820 | 0,8300 | 0,7820 | 0,7980 | 0,7980 | 3100 |
06 mar 2024 | 10,6600 | 10,6600 | 10,0800 | 10,1400 | 10,1400 | - |
05 mar 2024 | 10,6000 | 10,6000 | 10,6000 | 10,6000 | 10,6000 | - |
04 mar 2024 | 11,8600 | 11,8600 | 11,4200 | 11,5600 | 11,5600 | 4 |
01 mar 2024 | 11,6800 | 11,7200 | 11,4800 | 11,7200 | 11,7200 | - |
29 feb 2024 | 11,3400 | 11,6200 | 11,0400 | 11,6200 | 11,6200 | - |
28 feb 2024 | 11,7200 | 11,7200 | 11,3600 | 11,3800 | 11,3800 | - |
27 feb 2024 | 12,4600 | 12,4600 | 12,1200 | 12,1200 | 12,1200 | - |
26 feb 2024 | 12,5000 | 12,5400 | 12,1800 | 12,1800 | 12,1800 | - |
23 feb 2024 | 12,6800 | 12,6800 | 12,2200 | 12,3200 | 12,3200 | - |
22 feb 2024 | 13,5000 | 13,5000 | 12,6200 | 12,6200 | 12,6200 | - |
21 feb 2024 | 14,0800 | 14,0800 | 13,5400 | 13,5400 | 13,5400 | - |
20 feb 2024 | 12,8400 | 13,6400 | 12,8400 | 13,5800 | 13,5800 | - |
19 feb 2024 | 11,9000 | 12,7600 | 11,9000 | 12,7600 | 12,7600 | - |
16 feb 2024 | 12,0800 | 12,0800 | 11,7600 | 11,7600 | 11,7600 | - |
15 feb 2024 | 12,0000 | 12,2200 | 11,8000 | 11,8000 | 11,8000 | - |
14 feb 2024 | 11,8400 | 12,0000 | 11,8400 | 12,0000 | 12,0000 | - |
13 feb 2024 | 11,9800 | 12,2000 | 11,7400 | 12,2000 | 12,2000 | - |
12 feb 2024 | 12,0400 | 12,0400 | 11,7800 | 11,9400 | 11,9400 | - |
09 feb 2024 | 11,4000 | 11,8800 | 11,2600 | 11,8800 | 11,8800 | - |
08 feb 2024 | 11,5600 | 11,5600 | 11,2200 | 11,2200 | 11,2200 | - |
07 feb 2024 | 12,0000 | 12,0000 | 11,4800 | 11,5600 | 11,5600 | - |
06 feb 2024 | 12,4800 | 12,4800 | 11,9200 | 11,9200 | 11,9200 | - |
05 feb 2024 | 13,0000 | 13,0000 | 12,3600 | 12,3600 | 12,3600 | - |
02 feb 2024 | 12,1000 | 12,1200 | 11,9600 | 12,1200 | 12,1200 | - |
01 feb 2024 | 12,3200 | 12,3200 | 11,8800 | 11,9800 | 11,9800 | - |
31 ene 2024 | 12,2800 | 12,2800 | 12,1600 | 12,1600 | 12,1600 | - |
30 ene 2024 | 12,3800 | 12,3800 | 12,3800 | 12,3800 | 12,3800 | - |
29 ene 2024 | 12,2000 | 12,2000 | 12,2000 | 12,2000 | 12,2000 | - |
26 ene 2024 | 11,9800 | 11,9800 | 11,9800 | 11,9800 | 11,9800 | - |
25 ene 2024 | 12,0200 | 12,0200 | 12,0200 | 12,0200 | 12,0200 | - |
24 ene 2024 | 11,9400 | 11,9400 | 11,9400 | 11,9400 | 11,9400 | - |
23 ene 2024 | 11,8000 | 11,8000 | 11,8000 | 11,8000 | 11,8000 | - |
22 ene 2024 | 11,9800 | 11,9800 | 11,9800 | 11,9800 | 11,9800 | - |
19 ene 2024 | 11,8400 | 11,8400 | 11,8400 | 11,8400 | 11,8400 | - |
18 ene 2024 | 12,3400 | 12,3400 | 12,3400 | 12,3400 | 12,3400 | - |
17 ene 2024 | 11,8400 | 11,8400 | 11,8400 | 11,8400 | 11,8400 | - |
16 ene 2024 | 12,4000 | 12,4000 | 12,4000 | 12,4000 | 12,4000 | - |
15 ene 2024 | 11,6800 | 11,6800 | 11,6800 | 11,6800 | 11,6800 | - |
12 ene 2024 | 11,6800 | 11,6800 | 11,6800 | 11,6800 | 11,6800 | - |
11 ene 2024 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | - |
10 ene 2024 | 11,9600 | 11,9600 | 11,9600 | 11,9600 | 11,9600 | - |
09 ene 2024 | 11,0200 | 11,0200 | 11,0200 | 11,0200 | 11,0200 | - |
08 ene 2024 | 11,3200 | 11,3200 | 11,3200 | 11,3200 | 11,3200 | - |
05 ene 2024 | 11,2400 | 11,2400 | 11,2400 | 11,2400 | 11,2400 | - |
04 ene 2024 | 11,2600 | 11,2600 | 11,2600 | 11,2600 | 11,2600 | - |
03 ene 2024 | 10,7400 | 10,7400 | 10,7400 | 10,7400 | 10,7400 | - |
02 ene 2024 | 10,7200 | 10,7200 | 10,7200 | 10,7200 | 10,7200 | - |
29 dic 2023 | 10,2400 | 10,2400 | 10,2400 | 10,2400 | 10,2400 | - |
28 dic 2023 | 10,2400 | 10,2400 | 10,2400 | 10,2400 | 10,2400 | - |
27 dic 2023 | 10,5600 | 10,5600 | 10,5600 | 10,5600 | 10,5600 | - |
22 dic 2023 | 10,0800 | 10,0800 | 10,0800 | 10,0800 | 10,0800 | - |
21 dic 2023 | 10,1200 | 10,1200 | 10,1200 | 10,1200 | 10,1200 | - |
20 dic 2023 | 10,1800 | 10,1800 | 10,1800 | 10,1800 | 10,1800 | - |
19 dic 2023 | 10,2000 | 10,2000 | 10,2000 | 10,2000 | 10,2000 | - |
18 dic 2023 | 10,4600 | 10,4600 | 10,4600 | 10,4600 | 10,4600 | - |
15 dic 2023 | 10,2800 | 10,2800 | 10,2800 | 10,2800 | 10,2800 | - |
14 dic 2023 | 10,5000 | 10,5000 | 10,5000 | 10,5000 | 10,5000 | - |
13 dic 2023 | 9,9500 | 9,9500 | 9,9500 | 9,9500 | 9,9500 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |