Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 0,5450 | 0,5450 | 0,5440 | 0,5450 | 0,5450 | - |
08 may 2024 | 0,5630 | 0,5720 | 0,5600 | 0,5690 | 0,5690 | - |
07 may 2024 | 0,5980 | 0,6410 | 0,5920 | 0,5920 | 0,5920 | - |
06 may 2024 | 0,5600 | 0,6670 | 0,5600 | 0,5990 | 0,5990 | - |
03 may 2024 | 0,5100 | 0,5530 | 0,5100 | 0,5520 | 0,5520 | - |
02 may 2024 | 0,5310 | 0,5470 | 0,5310 | 0,5370 | 0,5370 | - |
30 abr 2024 | 0,5320 | 0,5600 | 0,5320 | 0,5590 | 0,5590 | - |
29 abr 2024 | 0,5360 | 0,5710 | 0,5360 | 0,5640 | 0,5640 | - |
26 abr 2024 | 0,5340 | 0,5730 | 0,5340 | 0,5690 | 0,5690 | - |
25 abr 2024 | 0,5920 | 0,5920 | 0,5730 | 0,5730 | 0,5730 | - |
24 abr 2024 | 0,6020 | 0,6210 | 0,6020 | 0,6190 | 0,6190 | - |
23 abr 2024 | 0,6070 | 0,6400 | 0,6070 | 0,6400 | 0,6400 | - |
22 abr 2024 | 0,6280 | 0,6610 | 0,6280 | 0,6470 | 0,6470 | - |
19 abr 2024 | 0,6240 | 0,6700 | 0,6240 | 0,6280 | 0,6280 | - |
18 abr 2024 | 0,6770 | 0,6850 | 0,6570 | 0,6610 | 0,6610 | - |
17 abr 2024 | 0,7520 | 0,7600 | 0,7220 | 0,7220 | 0,7220 | - |
16 abr 2024 | 0,7920 | 0,7920 | 0,7810 | 0,7890 | 0,7890 | - |
15 abr 2024 | 0,7510 | 0,8640 | 0,7510 | 0,8210 | 0,8210 | - |
12 abr 2024 | 0,7390 | 0,8050 | 0,7390 | 0,7860 | 0,7860 | - |
11 abr 2024 | 0,7620 | 0,8190 | 0,7620 | 0,7840 | 0,7840 | - |
10 abr 2024 | 0,6970 | 0,8440 | 0,6970 | 0,8080 | 0,8080 | - |
09 abr 2024 | 0,7480 | 0,7730 | 0,7290 | 0,7290 | 0,7290 | - |
08 abr 2024 | 0,8270 | 0,9060 | 0,8270 | 0,9060 | 0,9060 | - |
05 abr 2024 | 0,8500 | 0,9300 | 0,8280 | 0,8280 | 0,8280 | 1500 |
04 abr 2024 | 0,8920 | 1,0800 | 0,8920 | 0,9360 | 0,9360 | - |
03 abr 2024 | 0,6640 | 0,9300 | 0,6640 | 0,8890 | 0,8890 | - |
02 abr 2024 | 0,6050 | 0,6940 | 0,6050 | 0,6790 | 0,6790 | - |
28 mar 2024 | 0,6080 | 0,6080 | 0,6080 | 0,6080 | 0,6080 | - |
27 mar 2024 | 0,5880 | 0,6430 | 0,5880 | 0,6100 | 0,6100 | - |
26 mar 2024 | 0,6040 | 0,6320 | 0,6040 | 0,6200 | 0,6200 | - |
25 mar 2024 | 0,5900 | 0,6290 | 0,5900 | 0,6250 | 0,6250 | - |
22 mar 2024 | 0,4905 | 0,5940 | 0,4905 | 0,5940 | 0,5940 | - |
21 mar 2024 | 0,5360 | 0,5440 | 0,5260 | 0,5260 | 0,5260 | - |
20 mar 2024 | 0,5460 | 0,5830 | 0,5460 | 0,5600 | 0,5600 | - |
19 mar 2024 | 0,5480 | 0,5810 | 0,5480 | 0,5760 | 0,5760 | - |
18 mar 2024 | 0,5640 | 0,6000 | 0,5490 | 0,5490 | 0,5490 | - |
15 mar 2024 | 0,5990 | 0,6530 | 0,5990 | 0,6040 | 0,6040 | - |
14 mar 2024 | 0,6200 | 0,6540 | 0,5990 | 0,5990 | 0,5990 | - |
13 mar 2024 | 0,6510 | 0,6960 | 0,6510 | 0,6630 | 0,6630 | - |
12 mar 2024 | 0,6000 | 0,7670 | 0,6000 | 0,7170 | 0,7170 | 8 |
11 mar 2024 | 0,6220 | 0,7460 | 0,6120 | 0,7460 | 0,7460 | 16 |
08 mar 2024 | 0,7190 | 0,7730 | 0,6250 | 0,7730 | 0,7730 | 190 |
07 mar 2024 | 0,7640 | 0,8990 | 0,7190 | 0,7190 | 0,7190 | 850 |
06 mar 2024 | 10,3800 | 10,5000 | 9,9900 | 10,1600 | 10,1600 | - |
05 mar 2024 | 9,9300 | 10,6400 | 9,9300 | 10,6400 | 10,6400 | - |
04 mar 2024 | 11,5800 | 11,5800 | 10,3400 | 10,3400 | 10,3400 | - |
01 mar 2024 | 11,4000 | 11,7200 | 11,4000 | 11,7000 | 11,7000 | - |
29 feb 2024 | 11,3400 | 11,7000 | 11,0600 | 11,6000 | 11,6000 | - |
28 feb 2024 | 11,5400 | 11,5800 | 11,1400 | 11,1400 | 11,1400 | - |
27 feb 2024 | 12,4600 | 12,4600 | 11,7000 | 11,7000 | 11,7000 | - |
26 feb 2024 | 12,1600 | 12,5400 | 12,1400 | 12,3800 | 12,3800 | - |
23 feb 2024 | 12,6800 | 12,6800 | 12,1200 | 12,3200 | 12,3200 | - |
22 feb 2024 | 13,2200 | 13,2200 | 12,5200 | 12,5800 | 12,5800 | - |
21 feb 2024 | 14,0800 | 14,0800 | 13,5200 | 13,5200 | 13,5200 | - |
20 feb 2024 | 12,8400 | 13,9400 | 12,8400 | 13,9400 | 13,9400 | - |
19 feb 2024 | 11,9000 | 12,7400 | 11,9000 | 12,7400 | 12,7400 | - |
16 feb 2024 | 11,8200 | 11,9000 | 11,7000 | 11,7200 | 11,7200 | - |
15 feb 2024 | 12,0000 | 12,0600 | 11,8400 | 11,8400 | 11,8400 | - |
14 feb 2024 | 11,8200 | 12,2800 | 11,8200 | 12,2800 | 12,2800 | 146 |
13 feb 2024 | 11,6800 | 11,9000 | 11,6800 | 11,8600 | 11,8600 | - |
12 feb 2024 | 12,0400 | 12,0400 | 11,6400 | 11,9200 | 11,9200 | - |
09 feb 2024 | 11,4200 | 11,9200 | 11,2600 | 11,9200 | 11,9200 | - |
08 feb 2024 | 11,5600 | 11,5600 | 11,2400 | 11,2600 | 11,2600 | - |
07 feb 2024 | 11,7200 | 11,7200 | 11,3200 | 11,4600 | 11,4600 | - |
06 feb 2024 | 12,5000 | 12,5000 | 11,8600 | 11,8600 | 11,8600 | - |
05 feb 2024 | 13,1000 | 13,1000 | 12,3400 | 12,3400 | 12,3400 | 200 |
02 feb 2024 | 12,1000 | 12,1200 | 11,9400 | 12,0600 | 12,0600 | - |
01 feb 2024 | 12,3200 | 12,3200 | 11,9000 | 11,9600 | 11,9600 | - |
31 ene 2024 | 12,4200 | 12,4200 | 12,0400 | 12,2800 | 12,2800 | - |
30 ene 2024 | 12,5600 | 12,5600 | 12,2800 | 12,2800 | 12,2800 | - |
29 ene 2024 | 12,1600 | 12,4600 | 12,0200 | 12,3400 | 12,3400 | - |
26 ene 2024 | 12,2000 | 12,2000 | 11,9200 | 12,0000 | 12,0000 | - |
25 ene 2024 | 12,2600 | 12,2600 | 12,0200 | 12,0200 | 12,0200 | - |
24 ene 2024 | 11,7800 | 12,1000 | 11,7800 | 12,0600 | 12,0600 | - |
23 ene 2024 | 11,7400 | 12,0800 | 11,7200 | 11,8800 | 11,8800 | - |
22 ene 2024 | 12,1000 | 12,1000 | 11,6800 | 11,7800 | 11,7800 | - |
19 ene 2024 | 11,8200 | 12,0200 | 11,8200 | 11,9800 | 11,9800 | - |
18 ene 2024 | 12,2800 | 12,2800 | 11,9400 | 11,9400 | 11,9400 | - |
17 ene 2024 | 11,7800 | 12,1200 | 11,7800 | 12,0200 | 12,0200 | - |
16 ene 2024 | 11,8600 | 12,3400 | 11,8400 | 11,8400 | 11,8400 | - |
15 ene 2024 | 11,6600 | 11,7800 | 11,6200 | 11,7800 | 11,7800 | - |
12 ene 2024 | 11,7800 | 11,9600 | 11,6800 | 11,9600 | 11,9600 | - |
11 ene 2024 | 12,2400 | 12,3200 | 11,9400 | 11,9400 | 11,9400 | - |
10 ene 2024 | 11,9200 | 12,2600 | 11,9200 | 12,0600 | 12,0600 | - |
09 ene 2024 | 10,9600 | 11,7600 | 10,9600 | 11,6800 | 11,6800 | - |
08 ene 2024 | 11,2200 | 11,3200 | 10,9200 | 10,9800 | 10,9800 | - |
05 ene 2024 | 11,2600 | 11,2600 | 11,2000 | 11,2000 | 11,2000 | - |
04 ene 2024 | 11,3800 | 11,5000 | 11,1200 | 11,1200 | 11,1200 | - |
03 ene 2024 | 10,3000 | 11,1400 | 10,3000 | 11,1400 | 11,1400 | - |
02 ene 2024 | 10,5000 | 10,5000 | 10,5000 | 10,5000 | 10,5000 | - |
29 dic 2023 | 10,8800 | 10,8800 | 10,7200 | 10,7200 | 10,7200 | - |
28 dic 2023 | 10,2800 | 10,3600 | 10,2800 | 10,3600 | 10,3600 | - |
27 dic 2023 | 10,3200 | 10,3200 | 10,3200 | 10,3200 | 10,3200 | - |
22 dic 2023 | 9,9800 | 9,9800 | 9,9800 | 9,9800 | 9,9800 | - |
21 dic 2023 | 10,0600 | 10,0600 | 10,0600 | 10,0600 | 10,0600 | - |
20 dic 2023 | 10,0800 | 10,0800 | 10,0800 | 10,0800 | 10,0800 | - |
19 dic 2023 | 10,1000 | 10,1000 | 10,1000 | 10,1000 | 10,1000 | - |
18 dic 2023 | 10,3000 | 10,3000 | 10,3000 | 10,3000 | 10,3000 | - |
15 dic 2023 | 10,6000 | 10,6000 | 10,3000 | 10,4000 | 10,4000 | - |
14 dic 2023 | 10,0400 | 10,5600 | 10,0400 | 10,5600 | 10,5600 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |