Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 ene 2023 | 0,9881 | 1,0500 | 0,9801 | 1,0400 | 1,0400 | 7.642.600 |
30 ene 2023 | 1,0200 | 1,0200 | 0,9710 | 0,9720 | 0,9720 | 11.192.200 |
27 ene 2023 | 0,9840 | 1,0400 | 0,9640 | 1,0200 | 1,0200 | 7.946.500 |
26 ene 2023 | 0,9900 | 1,0100 | 0,9640 | 0,9700 | 0,9700 | 4.020.900 |
25 ene 2023 | 0,9900 | 0,9900 | 0,9520 | 0,9810 | 0,9810 | 9.022.300 |
24 ene 2023 | 1,0100 | 1,0300 | 0,9910 | 1,0100 | 1,0100 | 3.459.200 |
23 ene 2023 | 0,9700 | 1,0200 | 0,9670 | 1,0200 | 1,0200 | 6.271.600 |
20 ene 2023 | 0,9590 | 0,9700 | 0,9410 | 0,9680 | 0,9680 | 6.333.500 |
19 ene 2023 | 0,9800 | 0,9900 | 0,9300 | 0,9410 | 0,9410 | 5.734.500 |
18 ene 2023 | 1,0200 | 1,0700 | 0,9800 | 0,9850 | 0,9850 | 10.490.800 |
17 ene 2023 | 1,0300 | 1,0650 | 0,9820 | 1,0200 | 1,0200 | 10.612.500 |
13 ene 2023 | 0,9610 | 1,0400 | 0,9450 | 1,0300 | 1,0300 | 12.298.600 |
12 ene 2023 | 0,9160 | 0,9590 | 0,8720 | 0,9570 | 0,9570 | 7.222.800 |
11 ene 2023 | 0,8640 | 0,9050 | 0,8540 | 0,8860 | 0,8860 | 9.423.400 |
10 ene 2023 | 0,8850 | 0,8980 | 0,8500 | 0,8590 | 0,8590 | 8.037.200 |
09 ene 2023 | 0,9000 | 0,9220 | 0,8710 | 0,8720 | 0,8720 | 6.079.400 |
06 ene 2023 | 0,9230 | 0,9230 | 0,8730 | 0,8810 | 0,8810 | 5.490.900 |
05 ene 2023 | 0,9350 | 0,9440 | 0,8950 | 0,8960 | 0,8960 | 5.574.600 |
04 ene 2023 | 0,9120 | 0,9700 | 0,9040 | 0,9530 | 0,9530 | 6.255.100 |
03 ene 2023 | 0,9410 | 0,9690 | 0,8900 | 0,9070 | 0,9070 | 5.205.800 |
30 dic 2022 | 0,8890 | 0,9230 | 0,8720 | 0,9230 | 0,9230 | 4.509.800 |
29 dic 2022 | 0,8400 | 0,9020 | 0,8350 | 0,9020 | 0,9020 | 5.589.000 |
28 dic 2022 | 0,8750 | 0,8960 | 0,8210 | 0,8470 | 0,8470 | 10.598.800 |
27 dic 2022 | 0,9230 | 0,9300 | 0,8520 | 0,8620 | 0,8620 | 7.252.600 |
23 dic 2022 | 0,9110 | 0,9270 | 0,8860 | 0,9270 | 0,9270 | 6.313.700 |
22 dic 2022 | 0,9500 | 0,9560 | 0,8700 | 0,9080 | 0,9080 | 11.469.900 |
21 dic 2022 | 0,9500 | 0,9710 | 0,9330 | 0,9600 | 0,9600 | 7.009.000 |
20 dic 2022 | 0,9700 | 0,9800 | 0,9300 | 0,9430 | 0,9430 | 8.106.300 |
19 dic 2022 | 1,0600 | 1,0600 | 0,9590 | 0,9630 | 0,9630 | 19.199.500 |
16 dic 2022 | 1,0300 | 1,0500 | 1,0000 | 1,0400 | 1,0400 | 11.368.900 |
15 dic 2022 | 1,0800 | 1,0900 | 1,0100 | 1,0400 | 1,0400 | 10.675.600 |
14 dic 2022 | 1,1100 | 1,1300 | 1,0800 | 1,1000 | 1,1000 | 8.485.400 |
13 dic 2022 | 1,1600 | 1,1900 | 1,0800 | 1,1200 | 1,1200 | 12.991.400 |
12 dic 2022 | 1,1300 | 1,1500 | 1,0800 | 1,1300 | 1,1300 | 11.289.700 |
09 dic 2022 | 1,1200 | 1,1400 | 1,0900 | 1,1300 | 1,1300 | 8.983.700 |
08 dic 2022 | 1,1600 | 1,1600 | 1,0800 | 1,1200 | 1,1200 | 13.253.100 |
07 dic 2022 | 1,2100 | 1,2200 | 1,1100 | 1,1300 | 1,1300 | 11.732.100 |
06 dic 2022 | 1,3610 | 1,3800 | 1,1900 | 1,2100 | 1,2100 | 20.322.600 |
05 dic 2022 | 1,4000 | 1,4800 | 1,3500 | 1,3600 | 1,3600 | 23.219.600 |
02 dic 2022 | 1,2900 | 1,4300 | 1,2800 | 1,4000 | 1,4000 | 23.669.700 |
01 dic 2022 | 1,2900 | 1,3400 | 1,2500 | 1,3200 | 1,3200 | 13.487.600 |
30 nov 2022 | 1,2500 | 1,2800 | 1,2200 | 1,2700 | 1,2700 | 10.102.500 |
29 nov 2022 | 1,2800 | 1,2800 | 1,2200 | 1,2500 | 1,2500 | 6.727.800 |
28 nov 2022 | 1,3200 | 1,3600 | 1,2300 | 1,2400 | 1,2400 | 7.683.900 |
25 nov 2022 | 1,3300 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 5.597.700 |
23 nov 2022 | 1,3200 | 1,3700 | 1,2900 | 1,3300 | 1,3300 | 7.913.300 |
22 nov 2022 | 1,3200 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 6.681.700 |
21 nov 2022 | 1,3700 | 1,3700 | 1,2800 | 1,3200 | 1,3200 | 7.930.700 |
18 nov 2022 | 1,4600 | 1,4600 | 1,3300 | 1,3500 | 1,3500 | 9.423.300 |
17 nov 2022 | 1,4100 | 1,4700 | 1,3800 | 1,4500 | 1,4500 | 10.902.900 |
16 nov 2022 | 1,5400 | 1,5700 | 1,4300 | 1,4500 | 1,4500 | 14.522.800 |
15 nov 2022 | 1,5400 | 1,6200 | 1,5100 | 1,5400 | 1,5400 | 17.583.600 |
14 nov 2022 | 1,6000 | 1,6200 | 1,4600 | 1,4900 | 1,4900 | 19.487.800 |
11 nov 2022 | 1,3100 | 1,6200 | 1,2700 | 1,5300 | 1,5300 | 34.177.200 |
10 nov 2022 | 1,2800 | 1,3400 | 1,2500 | 1,3100 | 1,3100 | 13.097.900 |
09 nov 2022 | 1,3000 | 1,3500 | 1,1800 | 1,2100 | 1,2100 | 15.146.100 |
08 nov 2022 | 1,3500 | 1,3700 | 1,2600 | 1,3000 | 1,3000 | 10.457.700 |
07 nov 2022 | 1,3200 | 1,3600 | 1,2700 | 1,3500 | 1,3500 | 7.215.000 |
04 nov 2022 | 1,4300 | 1,4300 | 1,2400 | 1,3100 | 1,3100 | 13.176.000 |
03 nov 2022 | 1,2100 | 1,3950 | 1,2100 | 1,3800 | 1,3800 | 14.993.700 |
02 nov 2022 | 1,3300 | 1,3600 | 1,2400 | 1,2500 | 1,2500 | 16.233.700 |
01 nov 2022 | 1,4600 | 1,4600 | 1,3310 | 1,3500 | 1,3500 | 12.868.900 |
31 oct 2022 | 1,2800 | 1,4700 | 1,2600 | 1,4300 | 1,4300 | 26.706.600 |
28 oct 2022 | 1,2100 | 1,2800 | 1,1800 | 1,2800 | 1,2800 | 8.561.800 |
27 oct 2022 | 1,2600 | 1,3300 | 1,2200 | 1,2200 | 1,2200 | 8.900.300 |
26 oct 2022 | 1,2200 | 1,3100 | 1,2000 | 1,2600 | 1,2600 | 15.046.000 |
25 oct 2022 | 1,0500 | 1,2500 | 1,0400 | 1,2400 | 1,2400 | 20.565.100 |
24 oct 2022 | 1,1100 | 1,1100 | 1,0300 | 1,0400 | 1,0400 | 8.230.100 |
21 oct 2022 | 1,1000 | 1,1100 | 1,0500 | 1,1000 | 1,1000 | 8.026.100 |
20 oct 2022 | 1,0600 | 1,1300 | 1,0400 | 1,0900 | 1,0900 | 7.872.900 |
19 oct 2022 | 1,1000 | 1,1200 | 1,0540 | 1,0700 | 1,0700 | 8.087.200 |
18 oct 2022 | 1,1500 | 1,1700 | 1,1000 | 1,1200 | 1,1200 | 9.255.900 |
17 oct 2022 | 1,0700 | 1,1500 | 1,0700 | 1,1100 | 1,1100 | 16.033.500 |
14 oct 2022 | 1,1100 | 1,1400 | 1,0200 | 1,0400 | 1,0400 | 12.818.200 |
13 oct 2022 | 1,0200 | 1,1200 | 1,0000 | 1,1100 | 1,1100 | 12.873.800 |
12 oct 2022 | 1,0400 | 1,0800 | 1,0000 | 1,0700 | 1,0700 | 10.754.800 |
11 oct 2022 | 1,0600 | 1,0800 | 0,9800 | 1,0400 | 1,0400 | 12.490.700 |
10 oct 2022 | 1,1600 | 1,1600 | 1,0300 | 1,0500 | 1,0500 | 14.981.500 |
07 oct 2022 | 1,3300 | 1,3400 | 1,1400 | 1,1600 | 1,1600 | 37.455.500 |
06 oct 2022 | 1,2400 | 1,3700 | 1,2000 | 1,3300 | 1,3300 | 46.716.600 |
05 oct 2022 | 1,2500 | 1,2600 | 1,1900 | 1,2400 | 1,2400 | 5.799.400 |
04 oct 2022 | 1,2800 | 1,3100 | 1,2400 | 1,2800 | 1,2800 | 12.558.700 |
03 oct 2022 | 1,2400 | 1,2600 | 1,1800 | 1,2300 | 1,2300 | 6.136.400 |
30 sept 2022 | 1,2400 | 1,2800 | 1,2200 | 1,2200 | 1,2200 | 4.816.000 |
29 sept 2022 | 1,2700 | 1,2900 | 1,2200 | 1,2500 | 1,2500 | 4.631.900 |
28 sept 2022 | 1,2200 | 1,3100 | 1,2100 | 1,3000 | 1,3000 | 7.873.400 |
27 sept 2022 | 1,2000 | 1,2400 | 1,1700 | 1,2100 | 1,2100 | 8.759.100 |
26 sept 2022 | 1,2000 | 1,2780 | 1,1500 | 1,1600 | 1,1600 | 7.512.400 |
23 sept 2022 | 1,2000 | 1,2100 | 1,1200 | 1,2000 | 1,2000 | 11.244.800 |
22 sept 2022 | 1,2900 | 1,3000 | 1,2200 | 1,2200 | 1,2200 | 7.157.800 |
21 sept 2022 | 1,3800 | 1,3800 | 1,2300 | 1,3000 | 1,3000 | 12.196.700 |
20 sept 2022 | 1,4500 | 1,4600 | 1,3900 | 1,4000 | 1,4000 | 10.802.900 |
19 sept 2022 | 1,4400 | 1,4700 | 1,4100 | 1,4700 | 1,4700 | 6.855.000 |
16 sept 2022 | 1,5000 | 1,5200 | 1,4100 | 1,4300 | 1,4300 | 11.856.600 |
15 sept 2022 | 1,5100 | 1,5800 | 1,4900 | 1,5400 | 1,5400 | 6.499.200 |
14 sept 2022 | 1,5000 | 1,5300 | 1,4500 | 1,5300 | 1,5300 | 6.966.500 |
13 sept 2022 | 1,5300 | 1,5700 | 1,4800 | 1,5000 | 1,5000 | 7.809.500 |
12 sept 2022 | 1,5700 | 1,6300 | 1,5500 | 1,6100 | 1,6100 | 6.755.000 |
09 sept 2022 | 1,5300 | 1,6200 | 1,5100 | 1,5600 | 1,5600 | 8.376.100 |
08 sept 2022 | 1,4200 | 1,5000 | 1,3900 | 1,5000 | 1,5000 | 8.220.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |