Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 0,4920 | 0,4920 | 0,4500 | 0,4800 | 0,4800 | 17.985 |
25 jun 2024 | 0,5000 | 0,5000 | 0,4820 | 0,4960 | 0,4960 | 4331 |
24 jun 2024 | 0,5000 | 0,5020 | 0,4980 | 0,4980 | 0,4980 | 788 |
21 jun 2024 | 0,5080 | 0,5080 | 0,5000 | 0,5080 | 0,5080 | 335 |
20 jun 2024 | 0,4820 | 0,5160 | 0,4820 | 0,5100 | 0,5100 | 5919 |
19 jun 2024 | 0,5280 | 0,5280 | 0,5020 | 0,5280 | 0,5280 | 3175 |
18 jun 2024 | 0,5200 | 0,5240 | 0,4820 | 0,5200 | 0,5200 | 6510 |
17 jun 2024 | 0,5320 | 0,5320 | 0,4800 | 0,5200 | 0,5200 | 13.794 |
14 jun 2024 | 0,5640 | 0,5640 | 0,5320 | 0,5320 | 0,5320 | 1482 |
13 jun 2024 | 0,5520 | 0,5680 | 0,5400 | 0,5640 | 0,5640 | 3425 |
12 jun 2024 | 0,5760 | 0,5780 | 0,5480 | 0,5700 | 0,5700 | 4081 |
11 jun 2024 | 0,5820 | 0,5820 | 0,5420 | 0,5760 | 0,5760 | 12.397 |
10 jun 2024 | 0,5820 | 0,5820 | 0,5820 | 0,5820 | 0,5820 | 22 |
07 jun 2024 | 0,5800 | 0,5820 | 0,5600 | 0,5820 | 0,5820 | 7494 |
06 jun 2024 | 0,5800 | 0,5820 | 0,5300 | 0,5800 | 0,5800 | 8335 |
05 jun 2024 | 0,5800 | 0,5800 | 0,5800 | 0,5800 | 0,5800 | 3920 |
04 jun 2024 | 0,5800 | 0,5880 | 0,5600 | 0,5800 | 0,5800 | 5377 |
03 jun 2024 | 0,5980 | 0,6060 | 0,5800 | 0,5800 | 0,5800 | 7427 |
31 may 2024 | 0,6100 | 0,6100 | 0,5700 | 0,5980 | 0,5980 | 4671 |
30 may 2024 | 0,6100 | 0,6100 | 0,5920 | 0,5960 | 0,5960 | 495 |
29 may 2024 | 0,6100 | 0,6100 | 0,5800 | 0,6000 | 0,6000 | 742 |
28 may 2024 | 0,6300 | 0,6300 | 0,6000 | 0,6220 | 0,6220 | 3486 |
27 may 2024 | 0,6480 | 0,6480 | 0,6000 | 0,6240 | 0,6240 | 3802 |
24 may 2024 | 0,6460 | 0,6540 | 0,5980 | 0,6380 | 0,6380 | 22.294 |
23 may 2024 | 0,6560 | 0,6580 | 0,6000 | 0,6400 | 0,6400 | 2946 |
22 may 2024 | 0,6800 | 0,6800 | 0,6000 | 0,6560 | 0,6560 | 8124 |
21 may 2024 | 0,6400 | 0,6720 | 0,6280 | 0,6600 | 0,6600 | 6538 |
20 may 2024 | 0,6760 | 0,6860 | 0,6720 | 0,6740 | 0,6740 | 1298 |
17 may 2024 | 0,6820 | 0,6820 | 0,6760 | 0,6760 | 0,6760 | 253 |
16 may 2024 | 0,6860 | 0,6860 | 0,6420 | 0,6820 | 0,6820 | 4675 |
15 may 2024 | 0,6840 | 0,6840 | 0,6600 | 0,6800 | 0,6800 | 1265 |
14 may 2024 | 0,6860 | 0,6860 | 0,6540 | 0,6840 | 0,6840 | 5147 |
13 may 2024 | 0,7100 | 0,7100 | 0,6800 | 0,6840 | 0,6840 | 1969 |
10 may 2024 | 0,7000 | 0,7080 | 0,7000 | 0,7060 | 0,7060 | 44 |
09 may 2024 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | 534 |
08 may 2024 | 0,6800 | 0,7000 | 0,6780 | 0,6980 | 0,6980 | 2587 |
07 may 2024 | 0,7000 | 0,7320 | 0,6400 | 0,6980 | 0,6980 | 18.725 |
06 may 2024 | 0,6740 | 0,6960 | 0,6700 | 0,6920 | 0,6920 | 3170 |
03 may 2024 | 0,6840 | 0,6960 | 0,6680 | 0,6960 | 0,6960 | 1622 |
02 may 2024 | 0,6960 | 0,6960 | 0,6520 | 0,6960 | 0,6960 | 4122 |
30 abr 2024 | 0,6700 | 0,7000 | 0,6660 | 0,6960 | 0,6960 | 6416 |
29 abr 2024 | 0,7000 | 0,7000 | 0,6800 | 0,7000 | 0,7000 | 4836 |
26 abr 2024 | 0,7800 | 0,7800 | 0,7100 | 0,7100 | 0,7100 | 8021 |
25 abr 2024 | 0,7800 | 0,7800 | 0,7500 | 0,7780 | 0,7780 | 1043 |
24 abr 2024 | 0,7500 | 0,7900 | 0,7500 | 0,7900 | 0,7900 | 11.791 |
23 abr 2024 | 0,7800 | 0,7880 | 0,7780 | 0,7780 | 0,7780 | 2380 |
22 abr 2024 | 0,7900 | 0,7900 | 0,7440 | 0,7800 | 0,7800 | 2256 |
19 abr 2024 | 0,7300 | 0,7800 | 0,7000 | 0,7800 | 0,7800 | 5794 |
18 abr 2024 | 0,7640 | 0,7700 | 0,7000 | 0,7320 | 0,7320 | 10.253 |
17 abr 2024 | 0,7420 | 0,7800 | 0,7200 | 0,7800 | 0,7800 | 12.173 |
16 abr 2024 | 0,7800 | 0,8100 | 0,7140 | 0,7880 | 0,7880 | 19.952 |
15 abr 2024 | 0,8320 | 0,8320 | 0,7800 | 0,7800 | 0,7800 | 6621 |
12 abr 2024 | 0,8400 | 0,8480 | 0,8300 | 0,8300 | 0,8300 | 2148 |
11 abr 2024 | 0,8600 | 0,8600 | 0,8100 | 0,8400 | 0,8400 | 4840 |
10 abr 2024 | 0,9200 | 0,9880 | 0,8600 | 0,8600 | 0,8600 | 71.490 |
09 abr 2024 | 0,8840 | 0,8860 | 0,8640 | 0,8860 | 0,8860 | 621 |
08 abr 2024 | 0,8900 | 0,8900 | 0,8780 | 0,8880 | 0,8880 | 680 |
05 abr 2024 | 0,8780 | 0,8800 | 0,8660 | 0,8800 | 0,8800 | 1442 |
04 abr 2024 | 0,9280 | 0,9280 | 0,8800 | 0,8900 | 0,8900 | 6980 |
03 abr 2024 | 0,9320 | 0,9480 | 0,8800 | 0,9280 | 0,9280 | 3157 |
02 abr 2024 | 0,9000 | 0,9720 | 0,8780 | 0,9480 | 0,9480 | 3978 |
28 mar 2024 | 0,9460 | 0,9800 | 0,9300 | 0,9740 | 0,9740 | 1645 |
27 mar 2024 | 0,9880 | 0,9880 | 0,8520 | 0,9800 | 0,9800 | 13.286 |
26 mar 2024 | 0,9900 | 0,9900 | 0,9680 | 0,9880 | 0,9880 | 410 |
25 mar 2024 | 0,9900 | 0,9900 | 0,9840 | 0,9880 | 0,9880 | 2623 |
22 mar 2024 | 0,9900 | 0,9900 | 0,9600 | 0,9880 | 0,9880 | 398 |
21 mar 2024 | 0,9800 | 0,9900 | 0,9700 | 0,9900 | 0,9900 | 1154 |
20 mar 2024 | 0,9620 | 0,9800 | 0,9500 | 0,9800 | 0,9800 | 1109 |
19 mar 2024 | 0,9800 | 0,9860 | 0,9800 | 0,9860 | 0,9860 | 1239 |
18 mar 2024 | 1,0000 | 1,0000 | 0,9500 | 0,9800 | 0,9800 | 1760 |
15 mar 2024 | 1,0000 | 1,0000 | 0,9400 | 0,9980 | 0,9980 | 1961 |
14 mar 2024 | 0,9900 | 1,0000 | 0,9380 | 0,9900 | 0,9900 | 2671 |
13 mar 2024 | 1,0000 | 1,0850 | 0,9500 | 1,0100 | 1,0100 | 60.344 |
12 mar 2024 | 1,0000 | 1,0000 | 0,9700 | 1,0000 | 1,0000 | 9463 |
11 mar 2024 | 1,0000 | 1,0200 | 0,9780 | 1,0200 | 1,0200 | 23.802 |
08 mar 2024 | 0,9900 | 0,9900 | 0,9600 | 0,9900 | 0,9900 | 8955 |
07 mar 2024 | 0,9880 | 1,0000 | 0,9700 | 0,9980 | 0,9980 | 31.808 |
06 mar 2024 | 0,9940 | 0,9980 | 0,9800 | 0,9960 | 0,9960 | 4101 |
05 mar 2024 | 1,0000 | 1,0150 | 0,9800 | 1,0000 | 1,0000 | 5131 |
04 mar 2024 | 1,0200 | 1,0500 | 0,9800 | 1,0000 | 1,0000 | 11.138 |
01 mar 2024 | 0,9980 | 1,0200 | 0,9800 | 1,0000 | 1,0000 | 20.745 |
29 feb 2024 | 1,0000 | 1,0500 | 0,9800 | 1,0000 | 1,0000 | 22.223 |
28 feb 2024 | 1,1000 | 1,1050 | 0,9700 | 0,9700 | 0,9700 | 35.118 |
27 feb 2024 | 1,1100 | 1,1200 | 1,0700 | 1,1200 | 1,1200 | 4164 |
26 feb 2024 | 1,1350 | 1,1350 | 1,0350 | 1,1200 | 1,1200 | 13.213 |
23 feb 2024 | 1,1400 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 4653 |
22 feb 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1500 | 1,1500 | 3397 |
21 feb 2024 | 1,1550 | 1,1550 | 1,1000 | 1,1400 | 1,1400 | 7343 |
20 feb 2024 | 1,0900 | 1,1800 | 1,0650 | 1,1400 | 1,1400 | 24.307 |
19 feb 2024 | 1,0350 | 1,1200 | 1,0350 | 1,0900 | 1,0900 | 8493 |
16 feb 2024 | 1,1000 | 1,1750 | 1,0800 | 1,1000 | 1,1000 | 14.103 |
15 feb 2024 | 1,1000 | 1,2000 | 1,1000 | 1,1000 | 1,1000 | 13.303 |
14 feb 2024 | 1,2400 | 1,2500 | 1,1200 | 1,1750 | 1,1750 | 2341 |
13 feb 2024 | 1,2650 | 1,2850 | 1,2000 | 1,2500 | 1,2500 | 1671 |
12 feb 2024 | 1,2750 | 1,2900 | 1,2100 | 1,2750 | 1,2750 | 1092 |
09 feb 2024 | 1,2300 | 1,2850 | 1,2300 | 1,2850 | 1,2850 | 635 |
08 feb 2024 | 1,2800 | 1,2850 | 1,2250 | 1,2650 | 1,2650 | 2166 |
07 feb 2024 | 1,2900 | 1,3200 | 1,2500 | 1,2900 | 1,2900 | 5407 |
06 feb 2024 | 1,3300 | 1,3300 | 1,2450 | 1,2900 | 1,2900 | 2287 |
05 feb 2024 | 1,3100 | 1,3450 | 1,2400 | 1,2500 | 1,2500 | 1930 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |