Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0,8210 | 0,8500 | 0,8210 | 0,8210 | 0,8210 | 3800 |
07 may 2024 | 0,8210 | 0,8610 | 0,8210 | 0,8210 | 0,8210 | 7700 |
06 may 2024 | 0,8150 | 0,8500 | 0,8150 | 0,8220 | 0,8220 | 13.900 |
03 may 2024 | 0,8080 | 0,8390 | 0,8080 | 0,8150 | 0,8150 | 6900 |
02 may 2024 | 0,8080 | 0,8450 | 0,8080 | 0,8180 | 0,8180 | 8200 |
01 may 2024 | 0,8490 | 0,8500 | 0,8000 | 0,8450 | 0,8450 | 3700 |
30 abr 2024 | 0,8200 | 0,8500 | 0,7900 | 0,8500 | 0,8500 | 41.900 |
29 abr 2024 | 0,8200 | 0,8200 | 0,7900 | 0,8100 | 0,8100 | 17.900 |
26 abr 2024 | 0,8100 | 0,8300 | 0,7920 | 0,8050 | 0,8050 | 15.600 |
25 abr 2024 | 0,8100 | 0,8160 | 0,8000 | 0,8130 | 0,8130 | 7100 |
24 abr 2024 | 0,8470 | 0,8470 | 0,8020 | 0,8250 | 0,8250 | 16.600 |
23 abr 2024 | 0,8140 | 0,8600 | 0,8140 | 0,8590 | 0,8590 | 8000 |
22 abr 2024 | 0,9900 | 0,9900 | 0,8110 | 0,8140 | 0,8140 | 25.000 |
19 abr 2024 | 0,7820 | 0,8660 | 0,7820 | 0,8250 | 0,8250 | 13.500 |
18 abr 2024 | 0,8400 | 0,8400 | 0,7800 | 0,7900 | 0,7900 | 35.700 |
17 abr 2024 | 0,8900 | 0,8900 | 0,8320 | 0,8400 | 0,8400 | 36.700 |
16 abr 2024 | 0,8900 | 0,9400 | 0,8800 | 0,9400 | 0,9400 | 7900 |
15 abr 2024 | 0,9200 | 0,9200 | 0,8800 | 0,8900 | 0,8900 | 24.800 |
12 abr 2024 | 0,9100 | 0,9400 | 0,9100 | 0,9100 | 0,9100 | 7600 |
11 abr 2024 | 0,9600 | 0,9600 | 0,9200 | 0,9200 | 0,9200 | 12.400 |
10 abr 2024 | 0,9600 | 0,9800 | 0,9500 | 0,9500 | 0,9500 | 12.300 |
09 abr 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 1300 |
08 abr 2024 | 0,9600 | 0,9850 | 0,9600 | 0,9700 | 0,9700 | 5700 |
05 abr 2024 | 0,9700 | 0,9800 | 0,9300 | 0,9600 | 0,9600 | 10.400 |
04 abr 2024 | 0,9300 | 0,9930 | 0,9200 | 0,9800 | 0,9800 | 28.300 |
03 abr 2024 | 0,9200 | 0,9600 | 0,9200 | 0,9250 | 0,9250 | 13.700 |
02 abr 2024 | 0,9000 | 0,9600 | 0,9000 | 0,9110 | 0,9110 | 44.500 |
01 abr 2024 | 0,9800 | 0,9800 | 0,8980 | 0,8980 | 0,8980 | 66.400 |
28 mar 2024 | 1,0600 | 1,1500 | 1,0100 | 1,0100 | 1,0100 | 40.700 |
27 mar 2024 | 0,9410 | 1,1000 | 0,9400 | 1,0700 | 1,0700 | 160.800 |
26 mar 2024 | 0,9100 | 0,9600 | 0,9100 | 0,9210 | 0,9210 | 12.400 |
25 mar 2024 | 0,9300 | 0,9420 | 0,9080 | 0,9300 | 0,9300 | 30.400 |
22 mar 2024 | 0,9200 | 0,9460 | 0,9200 | 0,9380 | 0,9380 | 12.300 |
21 mar 2024 | 0,9400 | 0,9500 | 0,9100 | 0,9100 | 0,9100 | 15.100 |
20 mar 2024 | 0,9100 | 0,9380 | 0,9020 | 0,9100 | 0,9100 | 17.400 |
19 mar 2024 | 0,9300 | 0,9490 | 0,8980 | 0,9350 | 0,9350 | 37.900 |
18 mar 2024 | 0,9200 | 0,9600 | 0,9090 | 0,9500 | 0,9500 | 48.000 |
15 mar 2024 | 0,9380 | 0,9600 | 0,9080 | 0,9600 | 0,9600 | 9100 |
14 mar 2024 | 0,9400 | 0,9500 | 0,8930 | 0,9400 | 0,9400 | 15.000 |
13 mar 2024 | 0,9400 | 0,9700 | 0,9400 | 0,9600 | 0,9600 | 31.900 |
12 mar 2024 | 0,9350 | 0,9800 | 0,9300 | 0,9400 | 0,9400 | 19.500 |
11 mar 2024 | 0,9300 | 1,0010 | 0,9300 | 0,9600 | 0,9600 | 30.100 |
08 mar 2024 | 0,9500 | 0,9600 | 0,9010 | 0,9400 | 0,9400 | 17.500 |
07 mar 2024 | 0,9000 | 0,9900 | 0,9000 | 0,9400 | 0,9400 | 56.700 |
06 mar 2024 | 0,9000 | 0,9200 | 0,8850 | 0,9110 | 0,9110 | 25.800 |
05 mar 2024 | 0,9400 | 0,9400 | 0,8900 | 0,9200 | 0,9200 | 44.400 |
04 mar 2024 | 0,8900 | 0,9400 | 0,8900 | 0,9270 | 0,9270 | 35.300 |
01 mar 2024 | 0,9700 | 0,9700 | 0,8900 | 0,9000 | 0,9000 | 117.300 |
29 feb 2024 | 0,9500 | 0,9900 | 0,9350 | 0,9500 | 0,9500 | 55.200 |
28 feb 2024 | 0,9700 | 1,0600 | 0,9500 | 0,9550 | 0,9550 | 177.700 |
27 feb 2024 | 1,0000 | 1,0500 | 0,9700 | 1,0100 | 1,0100 | 30.800 |
26 feb 2024 | 1,0200 | 1,0300 | 0,9600 | 1,0100 | 1,0100 | 87.400 |
23 feb 2024 | 1,0300 | 1,0800 | 1,0100 | 1,0300 | 1,0300 | 15.100 |
22 feb 2024 | 1,0500 | 1,0800 | 1,0200 | 1,0400 | 1,0400 | 19.800 |
21 feb 2024 | 1,0500 | 1,0600 | 1,0400 | 1,0500 | 1,0500 | 7800 |
20 feb 2024 | 1,0500 | 1,0700 | 1,0300 | 1,0300 | 1,0300 | 9300 |
16 feb 2024 | 1,0700 | 1,1200 | 1,0600 | 1,0800 | 1,0800 | 12.200 |
15 feb 2024 | 1,1000 | 1,1260 | 1,0800 | 1,0850 | 1,0850 | 6200 |
14 feb 2024 | 1,0800 | 1,1400 | 1,0800 | 1,1100 | 1,1100 | 15.600 |
13 feb 2024 | 1,1400 | 1,1650 | 1,0700 | 1,1000 | 1,1000 | 62.900 |
12 feb 2024 | 1,2300 | 1,2300 | 1,1700 | 1,1700 | 1,1700 | 25.900 |
09 feb 2024 | 1,2000 | 1,2400 | 1,1800 | 1,2200 | 1,2200 | 18.900 |
08 feb 2024 | 1,2200 | 1,2600 | 1,2100 | 1,2100 | 1,2100 | 10.100 |
07 feb 2024 | 1,3300 | 1,3300 | 1,2100 | 1,2100 | 1,2100 | 49.400 |
06 feb 2024 | 1,2800 | 1,3280 | 1,2800 | 1,3280 | 1,3280 | 15.000 |
05 feb 2024 | 1,3600 | 1,3600 | 1,2800 | 1,2800 | 1,2800 | 49.000 |
02 feb 2024 | 1,2900 | 1,3400 | 1,2400 | 1,2700 | 1,2700 | 77.200 |
01 feb 2024 | 1,1700 | 1,3000 | 1,1700 | 1,3000 | 1,3000 | 236.900 |
31 ene 2024 | 1,1100 | 1,3100 | 1,0990 | 1,1800 | 1,1800 | 341.400 |
30 ene 2024 | 1,1500 | 1,1800 | 1,0700 | 1,1100 | 1,1100 | 77.400 |
29 ene 2024 | 1,1500 | 1,1900 | 1,1200 | 1,1700 | 1,1700 | 28.700 |
26 ene 2024 | 1,1500 | 1,1990 | 1,1500 | 1,1600 | 1,1600 | 28.400 |
25 ene 2024 | 1,1800 | 1,2200 | 1,1600 | 1,2000 | 1,2000 | 14.800 |
24 ene 2024 | 1,2400 | 1,3000 | 1,1300 | 1,1800 | 1,1800 | 77.200 |
23 ene 2024 | 1,1900 | 1,3700 | 1,1800 | 1,2500 | 1,2500 | 474.400 |
22 ene 2024 | 1,1000 | 1,1700 | 1,0600 | 1,1300 | 1,1300 | 39.300 |
19 ene 2024 | 1,1000 | 1,1700 | 1,0400 | 1,1000 | 1,1000 | 391.700 |
18 ene 2024 | 0,8700 | 0,9900 | 0,8700 | 0,9280 | 0,9280 | 42.300 |
17 ene 2024 | 0,9150 | 0,9670 | 0,8730 | 0,8820 | 0,8820 | 86.400 |
16 ene 2024 | 0,9850 | 0,9850 | 0,9200 | 0,9300 | 0,9300 | 21.400 |
12 ene 2024 | 0,9500 | 1,0600 | 0,9500 | 0,9850 | 0,9850 | 21.400 |
11 ene 2024 | 1,0000 | 1,0000 | 0,9700 | 0,9800 | 0,9800 | 26.800 |
10 ene 2024 | 1,0250 | 1,0250 | 1,0000 | 1,0000 | 1,0000 | 26.200 |
09 ene 2024 | 1,0500 | 1,0700 | 1,0200 | 1,0300 | 1,0300 | 18.000 |
08 ene 2024 | 1,0600 | 1,0990 | 1,0500 | 1,0500 | 1,0500 | 15.500 |
05 ene 2024 | 1,0900 | 1,1200 | 1,0660 | 1,0900 | 1,0900 | 13.500 |
04 ene 2024 | 1,1100 | 1,1790 | 1,0940 | 1,1100 | 1,1100 | 16.200 |
03 ene 2024 | 1,0300 | 1,2390 | 1,0300 | 1,1300 | 1,1300 | 77.400 |
02 ene 2024 | 1,0000 | 1,0800 | 1,0000 | 1,0400 | 1,0400 | 44.500 |
29 dic 2023 | 1,2600 | 1,2800 | 1,0000 | 1,0600 | 1,0600 | 215.400 |
28 dic 2023 | 1,2800 | 1,3500 | 1,2600 | 1,2600 | 1,2600 | 152.700 |
27 dic 2023 | 1,4400 | 1,4700 | 1,3500 | 1,3700 | 1,3700 | 60.100 |
26 dic 2023 | 1,2900 | 1,4400 | 1,2900 | 1,4060 | 1,4060 | 115.700 |
22 dic 2023 | 1,3600 | 1,4000 | 1,2850 | 1,3800 | 1,3800 | 45.100 |
21 dic 2023 | 1,3500 | 1,4480 | 1,3300 | 1,3600 | 1,3600 | 22.400 |
20 dic 2023 | 1,4700 | 1,4700 | 1,3310 | 1,3700 | 1,3700 | 43.400 |
19 dic 2023 | 1,3600 | 1,5000 | 1,2800 | 1,4800 | 1,4800 | 316.900 |
18 dic 2023 | 1,3600 | 1,3700 | 1,2710 | 1,3100 | 1,3100 | 47.000 |
15 dic 2023 | 1,4700 | 1,4730 | 1,3500 | 1,4000 | 1,4000 | 62.600 |
14 dic 2023 | 1,4000 | 1,4500 | 1,2600 | 1,3800 | 1,3800 | 185.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |