Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 0,9300 | 0,9300 | 0,8900 | 0,9100 | 0,9100 | 28.500 |
25 jul 2024 | 0,8900 | 0,9200 | 0,8600 | 0,9200 | 0,9200 | 132.600 |
24 jul 2024 | 0,8800 | 0,8800 | 0,8500 | 0,8500 | 0,8500 | 109.700 |
23 jul 2024 | 0,8800 | 0,9000 | 0,8600 | 0,8600 | 0,8600 | 8300 |
22 jul 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 72.500 |
19 jul 2024 | 0,9100 | 0,9100 | 0,9000 | 0,9000 | 0,9000 | 3200 |
18 jul 2024 | 0,8500 | 0,9100 | 0,8500 | 0,8800 | 0,8800 | 63.500 |
17 jul 2024 | 0,8400 | 0,9200 | 0,8400 | 0,8700 | 0,8700 | 23.300 |
16 jul 2024 | 0,8300 | 0,8600 | 0,8200 | 0,8600 | 0,8600 | 42.600 |
15 jul 2024 | 0,8600 | 0,8700 | 0,8200 | 0,8600 | 0,8600 | 367.300 |
12 jul 2024 | 0,8600 | 0,8800 | 0,8400 | 0,8400 | 0,8400 | 135.000 |
11 jul 2024 | 0,9000 | 0,9000 | 0,8500 | 0,8600 | 0,8600 | 274.100 |
10 jul 2024 | 0,9200 | 0,9400 | 0,8900 | 0,8900 | 0,8900 | 34.200 |
09 jul 2024 | 0,9200 | 0,9200 | 0,8900 | 0,9000 | 0,9000 | 12.900 |
08 jul 2024 | 0,9600 | 0,9600 | 0,9100 | 0,9200 | 0,9200 | 8100 |
05 jul 2024 | 0,9200 | 0,9600 | 0,9000 | 0,9600 | 0,9600 | 8200 |
03 jul 2024 | 0,8300 | 0,9400 | 0,8300 | 0,9200 | 0,9200 | 14.000 |
02 jul 2024 | 0,9100 | 0,9100 | 0,9000 | 0,9000 | 0,9000 | 45.600 |
01 jul 2024 | 0,9100 | 0,9100 | 0,8900 | 0,9000 | 0,9000 | 157.900 |
28 jun 2024 | 0,9200 | 0,9300 | 0,9000 | 0,9200 | 0,9200 | 286.500 |
27 jun 2024 | 1,0100 | 1,0100 | 0,8900 | 0,9500 | 0,9500 | 173.400 |
26 jun 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 46.700 |
25 jun 2024 | 1,0600 | 1,0600 | 1,0200 | 1,0200 | 1,0200 | 22.900 |
24 jun 2024 | 1,0600 | 1,0600 | 1,0400 | 1,0500 | 1,0500 | 7700 |
21 jun 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 16.000 |
20 jun 2024 | 1,0500 | 1,0500 | 1,0200 | 1,0500 | 1,0500 | 55.400 |
18 jun 2024 | 1,0700 | 1,0700 | 1,0500 | 1,0500 | 1,0500 | 25.500 |
17 jun 2024 | 1,0800 | 1,0800 | 1,0500 | 1,0800 | 1,0800 | 20.800 |
14 jun 2024 | 1,1000 | 1,1000 | 1,0600 | 1,0800 | 1,0800 | 20.200 |
13 jun 2024 | 1,1100 | 1,1200 | 1,0900 | 1,1000 | 1,1000 | 14.900 |
12 jun 2024 | 1,0900 | 1,1400 | 1,0900 | 1,1400 | 1,1400 | 13.600 |
11 jun 2024 | 1,0900 | 1,1500 | 1,0800 | 1,1200 | 1,1200 | 5600 |
10 jun 2024 | 1,1300 | 1,1300 | 1,0300 | 1,1300 | 1,1300 | 28.300 |
07 jun 2024 | 1,1100 | 1,1200 | 1,0900 | 1,1200 | 1,1200 | 6200 |
06 jun 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | 14.900 |
05 jun 2024 | 1,1200 | 1,1600 | 1,1200 | 1,1300 | 1,1300 | 12.900 |
04 jun 2024 | 1,1200 | 1,1500 | 1,1200 | 1,1500 | 1,1500 | 2400 |
03 jun 2024 | 1,1600 | 1,1700 | 1,1400 | 1,1400 | 1,1400 | 21.500 |
31 may 2024 | 1,0900 | 1,1400 | 1,0900 | 1,1300 | 1,1300 | 2400 |
30 may 2024 | 1,0900 | 1,1100 | 1,0800 | 1,1000 | 1,1000 | 26.000 |
29 may 2024 | 1,1000 | 1,1100 | 1,0600 | 1,0800 | 1,0800 | 40.700 |
28 may 2024 | 1,1000 | 1,1200 | 1,1000 | 1,1200 | 1,1200 | 20.900 |
24 may 2024 | 1,1000 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 2300 |
23 may 2024 | 1,1600 | 1,1600 | 1,0800 | 1,0800 | 1,0800 | 26.100 |
22 may 2024 | 1,1300 | 1,1800 | 1,1200 | 1,1400 | 1,1400 | 18.900 |
21 may 2024 | 1,1700 | 1,1700 | 1,1300 | 1,1300 | 1,1300 | 9800 |
20 may 2024 | 1,1700 | 1,1700 | 1,1200 | 1,1300 | 1,1300 | 39.000 |
17 may 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 65.800 |
16 may 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1300 | 1,1300 | 55.800 |
15 may 2024 | 1,1300 | 1,2000 | 1,1300 | 1,1800 | 1,1800 | 22.800 |
14 may 2024 | 1,2000 | 1,2000 | 1,1400 | 1,1600 | 1,1600 | 67.100 |
13 may 2024 | 1,1600 | 1,1600 | 1,1100 | 1,1100 | 1,1100 | 28.600 |
10 may 2024 | 1,1200 | 1,1200 | 1,0800 | 1,1000 | 1,1000 | 28.600 |
09 may 2024 | 1,0600 | 1,1200 | 1,0600 | 1,1200 | 1,1200 | 3800 |
08 may 2024 | 1,1000 | 1,1200 | 1,0800 | 1,1100 | 1,1100 | 40.800 |
07 may 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 7500 |
06 may 2024 | 1,0600 | 1,1900 | 1,0600 | 1,1200 | 1,1200 | 17.800 |
03 may 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1000 | 1,1000 | 33.100 |
02 may 2024 | 1,1200 | 1,1200 | 1,0600 | 1,1200 | 1,1200 | 9900 |
01 may 2024 | 1,0400 | 1,1200 | 1,0400 | 1,1200 | 1,1200 | 12.900 |
30 abr 2024 | 1,1300 | 1,1300 | 1,0500 | 1,0800 | 1,0800 | 8900 |
29 abr 2024 | 1,1000 | 1,1300 | 1,0500 | 1,1000 | 1,1000 | 18.200 |
26 abr 2024 | 1,1500 | 1,1500 | 1,0500 | 1,0800 | 1,0800 | 55.900 |
25 abr 2024 | 1,0600 | 1,0700 | 1,0500 | 1,0600 | 1,0600 | 37.700 |
24 abr 2024 | 1,1100 | 1,1100 | 1,0600 | 1,0600 | 1,0600 | 19.500 |
23 abr 2024 | 1,0600 | 1,0900 | 1,0600 | 1,0700 | 1,0700 | 10.100 |
22 abr 2024 | 1,1100 | 1,1200 | 1,1000 | 1,1200 | 1,1200 | 17.600 |
19 abr 2024 | 1,0600 | 1,1500 | 1,0600 | 1,0800 | 1,0800 | 11.500 |
18 abr 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0600 | 1,0600 | 13.700 |
17 abr 2024 | 1,0600 | 1,0600 | 1,0000 | 1,0600 | 1,0600 | 46.700 |
16 abr 2024 | 1,0400 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 67.200 |
15 abr 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | 52.000 |
12 abr 2024 | 1,0800 | 1,0900 | 1,0100 | 1,0200 | 1,0200 | 278.000 |
11 abr 2024 | 1,0900 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 15.100 |
10 abr 2024 | 1,0600 | 1,1600 | 1,0600 | 1,1200 | 1,1200 | 10.500 |
09 abr 2024 | 1,1000 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 17.300 |
08 abr 2024 | 1,0700 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 84.400 |
05 abr 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0600 | 1,0600 | 69.700 |
04 abr 2024 | 1,0500 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 39.800 |
03 abr 2024 | 1,0900 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 9200 |
02 abr 2024 | 1,1500 | 1,1500 | 1,0600 | 1,1000 | 1,1000 | 42.500 |
01 abr 2024 | 1,1100 | 1,1600 | 1,1100 | 1,1200 | 1,1200 | 13.900 |
28 mar 2024 | 1,1000 | 1,1300 | 1,0800 | 1,1300 | 1,1300 | 32.200 |
27 mar 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1200 | 1,1200 | 28.800 |
26 mar 2024 | 1,1000 | 1,1100 | 1,0800 | 1,1100 | 1,1100 | 29.300 |
25 mar 2024 | 1,0400 | 1,1200 | 1,0400 | 1,0800 | 1,0800 | 117.800 |
22 mar 2024 | 1,1300 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 21.200 |
21 mar 2024 | 1,1000 | 1,1300 | 1,0900 | 1,1200 | 1,1200 | 31.700 |
20 mar 2024 | 1,0300 | 1,1100 | 1,0300 | 1,1000 | 1,1000 | 31.900 |
19 mar 2024 | 1,1000 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 52.100 |
18 mar 2024 | 1,1200 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | 4600 |
15 mar 2024 | 1,1100 | 1,1200 | 1,0900 | 1,1100 | 1,1100 | 31.700 |
14 mar 2024 | 1,1100 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 221.700 |
13 mar 2024 | 1,1400 | 1,1900 | 1,1100 | 1,1700 | 1,1700 | 148.000 |
12 mar 2024 | 1,1900 | 1,1900 | 1,1200 | 1,1500 | 1,1500 | 36.600 |
11 mar 2024 | 1,1400 | 1,1600 | 1,1000 | 1,1600 | 1,1600 | 132.200 |
08 mar 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 47.300 |
07 mar 2024 | 1,1200 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 29.800 |
06 mar 2024 | 1,1200 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 137.400 |
05 mar 2024 | 1,1200 | 1,1200 | 1,0800 | 1,1000 | 1,1000 | 137.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |