Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 0,7270 | 0,7270 | 0,7270 | 0,7270 | 0,7270 | - |
30 may 2024 | 0,7270 | 0,7270 | 0,7270 | 0,7270 | 0,7270 | - |
29 may 2024 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | - |
28 may 2024 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | - |
27 may 2024 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | - |
24 may 2024 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | - |
23 may 2024 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | - |
22 may 2024 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | - |
21 may 2024 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | - |
20 may 2024 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | - |
17 may 2024 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | - |
16 may 2024 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | - |
15 may 2024 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | 0,6630 | - |
14 may 2024 | 0,6680 | 0,6680 | 0,6680 | 0,6680 | 0,6680 | - |
13 may 2024 | 0,6680 | 0,6680 | 0,6680 | 0,6680 | 0,6680 | - |
10 may 2024 | 0,6720 | 0,6720 | 0,6720 | 0,6720 | 0,6720 | - |
09 may 2024 | 0,6720 | 0,6720 | 0,6720 | 0,6720 | 0,6720 | - |
08 may 2024 | 0,6860 | 0,6860 | 0,6860 | 0,6860 | 0,6860 | - |
07 may 2024 | 0,6330 | 0,6880 | 0,6330 | 0,6880 | 0,6880 | 4000 |
06 may 2024 | 0,6330 | 0,6330 | 0,6330 | 0,6330 | 0,6330 | - |
03 may 2024 | 0,6330 | 0,6330 | 0,6330 | 0,6330 | 0,6330 | - |
02 may 2024 | 0,6580 | 0,6580 | 0,6580 | 0,6580 | 0,6580 | - |
30 abr 2024 | 0,6580 | 0,6580 | 0,6580 | 0,6580 | 0,6580 | - |
29 abr 2024 | 0,6600 | 0,6600 | 0,6600 | 0,6600 | 0,6600 | - |
26 abr 2024 | 0,6600 | 0,6600 | 0,6600 | 0,6600 | 0,6600 | - |
25 abr 2024 | 0,7300 | 0,7300 | 0,7300 | 0,7300 | 0,7300 | - |
24 abr 2024 | 0,7420 | 0,7420 | 0,7420 | 0,7420 | 0,7420 | - |
23 abr 2024 | 0,7420 | 0,7420 | 0,7420 | 0,7420 | 0,7420 | - |
22 abr 2024 | 0,7600 | 0,7600 | 0,7600 | 0,7600 | 0,7600 | - |
19 abr 2024 | 0,7600 | 0,7600 | 0,7600 | 0,7600 | 0,7600 | - |
18 abr 2024 | 0,8150 | 0,8150 | 0,8150 | 0,8150 | 0,8150 | - |
17 abr 2024 | 0,8420 | 0,8420 | 0,8420 | 0,8420 | 0,8420 | - |
16 abr 2024 | 0,8420 | 0,8420 | 0,8420 | 0,8420 | 0,8420 | - |
15 abr 2024 | 0,8420 | 0,8420 | 0,8420 | 0,8420 | 0,8420 | - |
12 abr 2024 | 0,8420 | 0,8420 | 0,8420 | 0,8420 | 0,8420 | - |
11 abr 2024 | 0,8420 | 0,8420 | 0,8420 | 0,8420 | 0,8420 | - |
10 abr 2024 | 0,8420 | 0,8420 | 0,8420 | 0,8420 | 0,8420 | - |
09 abr 2024 | 0,8830 | 0,8830 | 0,8830 | 0,8830 | 0,8830 | - |
08 abr 2024 | 0,8830 | 0,8830 | 0,8830 | 0,8830 | 0,8830 | - |
05 abr 2024 | 1,0060 | 1,0060 | 0,8830 | 0,8830 | 0,8830 | 350 |
04 abr 2024 | 1,0340 | 1,0340 | 1,0340 | 1,0340 | 1,0340 | - |
03 abr 2024 | 0,7410 | 1,0340 | 0,7410 | 1,0340 | 1,0340 | 350 |
02 abr 2024 | 0,7410 | 0,7410 | 0,7410 | 0,7410 | 0,7410 | - |
28 mar 2024 | 0,7450 | 0,7450 | 0,7450 | 0,7450 | 0,7450 | - |
27 mar 2024 | 0,6240 | 0,7450 | 0,6240 | 0,7450 | 0,7450 | 50 |
26 mar 2024 | 0,6240 | 0,6240 | 0,6240 | 0,6240 | 0,6240 | - |
25 mar 2024 | 0,6240 | 0,6240 | 0,6240 | 0,6240 | 0,6240 | - |
22 mar 2024 | 0,6130 | 0,6130 | 0,6130 | 0,6130 | 0,6130 | - |
21 mar 2024 | 0,6560 | 0,6560 | 0,6560 | 0,6560 | 0,6560 | - |
20 mar 2024 | 0,6710 | 0,6710 | 0,6710 | 0,6710 | 0,6710 | - |
19 mar 2024 | 0,6710 | 0,6710 | 0,6710 | 0,6710 | 0,6710 | - |
18 mar 2024 | 0,6920 | 0,6920 | 0,6920 | 0,6920 | 0,6920 | - |
15 mar 2024 | 0,7310 | 0,7310 | 0,7310 | 0,7310 | 0,7310 | - |
14 mar 2024 | 0,7340 | 0,7340 | 0,7340 | 0,7340 | 0,7340 | - |
13 mar 2024 | 0,7340 | 0,7340 | 0,7340 | 0,7340 | 0,7340 | - |
12 mar 2024 | 0,7340 | 0,7340 | 0,7340 | 0,7340 | 0,7340 | - |
11 mar 2024 | 0,7600 | 0,7600 | 0,7600 | 0,7600 | 0,7600 | - |
08 mar 2024 | 0,9540 | 0,9540 | 0,5520 | 0,7600 | 0,7600 | 1010 |
07 mar 2024 | 9,3900 | 9,3900 | 9,3900 | 9,3900 | 9,3900 | - |
06 mar 2024 | 10,5200 | 10,5200 | 10,5200 | 10,5200 | 10,5200 | - |
05 mar 2024 | 10,1800 | 10,1800 | 10,1800 | 10,1800 | 10,1800 | - |
04 mar 2024 | 11,9000 | 11,9000 | 11,9000 | 11,9000 | 11,9000 | - |
01 mar 2024 | 11,9000 | 11,9000 | 11,9000 | 11,9000 | 11,9000 | - |
29 feb 2024 | 11,9000 | 11,9000 | 11,9000 | 11,9000 | 11,9000 | - |
28 feb 2024 | 12,3000 | 12,3000 | 12,3000 | 12,3000 | 12,3000 | - |
27 feb 2024 | 13,0400 | 13,0400 | 13,0400 | 13,0400 | 13,0400 | - |
26 feb 2024 | 13,0800 | 13,0800 | 13,0800 | 13,0800 | 13,0800 | - |
23 feb 2024 | 13,2800 | 13,2800 | 13,2800 | 13,2800 | 13,2800 | - |
22 feb 2024 | 14,0000 | 14,0000 | 14,0000 | 14,0000 | 14,0000 | - |
21 feb 2024 | 14,0000 | 14,0000 | 14,0000 | 14,0000 | 14,0000 | - |
20 feb 2024 | 12,7400 | 12,7400 | 12,7400 | 12,7400 | 12,7400 | - |
19 feb 2024 | 11,9600 | 11,9600 | 11,9600 | 11,9600 | 11,9600 | - |
16 feb 2024 | 11,9600 | 11,9600 | 11,9600 | 11,9600 | 11,9600 | - |
15 feb 2024 | 11,9200 | 11,9200 | 11,9200 | 11,9200 | 11,9200 | - |
14 feb 2024 | 11,9200 | 11,9200 | 11,9200 | 11,9200 | 11,9200 | - |
13 feb 2024 | 11,9200 | 11,9200 | 11,9200 | 11,9200 | 11,9200 | - |
12 feb 2024 | 11,9200 | 11,9200 | 11,9200 | 11,9200 | 11,9200 | - |
09 feb 2024 | 11,5200 | 11,5200 | 11,5200 | 11,5200 | 11,5200 | - |
08 feb 2024 | 11,5200 | 11,5200 | 11,5200 | 11,5200 | 11,5200 | - |
07 feb 2024 | 12,6200 | 12,6200 | 11,5200 | 11,5200 | 11,5200 | 200 |
06 feb 2024 | 13,0800 | 13,0800 | 13,0800 | 13,0800 | 13,0800 | - |
05 feb 2024 | 13,1400 | 13,1400 | 13,1400 | 13,1400 | 13,1400 | - |
02 feb 2024 | 12,4800 | 12,4800 | 12,4800 | 12,4800 | 12,4800 | - |
01 feb 2024 | 12,4800 | 12,4800 | 12,4800 | 12,4800 | 12,4800 | - |
31 ene 2024 | 12,4800 | 12,4800 | 12,4800 | 12,4800 | 12,4800 | - |
30 ene 2024 | 12,4800 | 12,4800 | 12,4800 | 12,4800 | 12,4800 | - |
29 ene 2024 | 12,4800 | 12,4800 | 12,4800 | 12,4800 | 12,4800 | - |
26 ene 2024 | 12,4800 | 12,4800 | 12,4800 | 12,4800 | 12,4800 | - |
25 ene 2024 | 12,4800 | 12,4800 | 12,4800 | 12,4800 | 12,4800 | - |
24 ene 2024 | 12,1600 | 12,4800 | 12,1600 | 12,4800 | 12,4800 | 1 |
23 ene 2024 | 12,1600 | 12,1600 | 12,1600 | 12,1600 | 12,1600 | - |
22 ene 2024 | 12,1600 | 12,1600 | 12,1600 | 12,1600 | 12,1600 | - |
19 ene 2024 | 12,1600 | 12,1600 | 12,1600 | 12,1600 | 12,1600 | - |
18 ene 2024 | 12,1600 | 12,1600 | 12,1600 | 12,1600 | 12,1600 | - |
17 ene 2024 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | - |
16 ene 2024 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | - |
15 ene 2024 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | - |
12 ene 2024 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | - |
11 ene 2024 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | - |
10 ene 2024 | 11,8000 | 11,8000 | 11,8000 | 11,8000 | 11,8000 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |