Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0,3500 | 0,3500 | 0,3200 | 0,3200 | 0,3200 | 600 |
25 abr 2024 | 0,2900 | 0,4800 | 0,2900 | 0,3500 | 0,3500 | 4800 |
24 abr 2024 | 0,3200 | 0,3600 | 0,2800 | 0,3500 | 0,3500 | 11.200 |
23 abr 2024 | 0,3100 | 0,3600 | 0,2900 | 0,2900 | 0,2900 | 8000 |
22 abr 2024 | 0,5000 | 0,5000 | 0,3100 | 0,3400 | 0,3400 | 800 |
19 abr 2024 | 0,3500 | 0,5100 | 0,3000 | 0,5000 | 0,5000 | 7900 |
18 abr 2024 | 0,2300 | 0,2700 | 0,2200 | 0,2400 | 0,2400 | 15.000 |
17 abr 2024 | 0,3500 | 0,4000 | 0,2200 | 0,2500 | 0,2500 | 46.900 |
16 abr 2024 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | - |
15 abr 2024 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | - |
12 abr 2024 | 0,6800 | 0,7000 | 0,6200 | 0,6200 | 0,6200 | 52.800 |
11 abr 2024 | 0,8300 | 0,8300 | 0,7000 | 0,7100 | 0,7100 | 69.100 |
10 abr 2024 | 0,8700 | 0,8900 | 0,8300 | 0,8500 | 0,8500 | 19.400 |
09 abr 2024 | 0,8900 | 0,9100 | 0,8400 | 0,8800 | 0,8800 | 8800 |
08 abr 2024 | 0,8500 | 0,9000 | 0,8400 | 0,8900 | 0,8900 | 8100 |
05 abr 2024 | 0,9100 | 0,9100 | 0,8300 | 0,8400 | 0,8400 | 19.000 |
04 abr 2024 | 0,9700 | 0,9700 | 0,8400 | 0,8400 | 0,8400 | 58.800 |
03 abr 2024 | 0,8000 | 1,0500 | 0,7700 | 0,9200 | 0,9200 | 210.600 |
02 abr 2024 | 0,7800 | 0,8500 | 0,7800 | 0,8000 | 0,8000 | 10.000 |
01 abr 2024 | 0,9900 | 0,9900 | 0,7700 | 0,7900 | 0,7900 | 44.800 |
28 mar 2024 | 0,8200 | 0,9500 | 0,8200 | 0,9200 | 0,9200 | 57.700 |
27 mar 2024 | 0,7900 | 0,8300 | 0,7500 | 0,8200 | 0,8200 | 102.000 |
26 mar 2024 | 0,7900 | 0,8700 | 0,7000 | 0,8100 | 0,8100 | 327.500 |
25 mar 2024 | 1,6800 | 1,7400 | 1,6400 | 1,6800 | 1,6800 | 91.900 |
22 mar 2024 | 1,6700 | 1,9900 | 1,6300 | 1,6700 | 1,6700 | 279.000 |
21 mar 2024 | 1,6200 | 1,7000 | 1,6200 | 1,7000 | 1,7000 | 21.100 |
20 mar 2024 | 1,6500 | 1,6500 | 1,6200 | 1,6200 | 1,6200 | 4700 |
19 mar 2024 | 1,6300 | 1,7000 | 1,6100 | 1,6100 | 1,6100 | 12.400 |
18 mar 2024 | 1,6200 | 1,6800 | 1,6000 | 1,6800 | 1,6800 | 33.600 |
15 mar 2024 | 1,6500 | 1,7100 | 1,6000 | 1,6300 | 1,6300 | 28.900 |
14 mar 2024 | 1,6700 | 1,7000 | 1,6200 | 1,6400 | 1,6400 | 15.200 |
13 mar 2024 | 1,7200 | 1,7800 | 1,6700 | 1,6700 | 1,6700 | 29.800 |
12 mar 2024 | 1,7400 | 1,7900 | 1,7000 | 1,7200 | 1,7200 | 20.000 |
11 mar 2024 | 1,6800 | 1,8600 | 1,6500 | 1,7800 | 1,7800 | 129.600 |
08 mar 2024 | 1,5600 | 1,7600 | 1,5600 | 1,6300 | 1,6300 | 95.600 |
07 mar 2024 | 1,5000 | 1,6000 | 1,5000 | 1,5600 | 1,5600 | 22.700 |
06 mar 2024 | 1,6000 | 1,6200 | 1,5500 | 1,5600 | 1,5600 | 18.800 |
05 mar 2024 | 1,6300 | 1,7500 | 1,5200 | 1,5800 | 1,5800 | 23.200 |
04 mar 2024 | 1,6800 | 1,6800 | 1,5700 | 1,5800 | 1,5800 | 54.900 |
01 mar 2024 | 1,6500 | 1,7300 | 1,6100 | 1,6400 | 1,6400 | 44.800 |
29 feb 2024 | 1,9100 | 1,9700 | 1,5500 | 1,5500 | 1,5500 | 239.000 |
28 feb 2024 | 1,7700 | 2,4700 | 1,7300 | 2,3000 | 2,3000 | 675.600 |
27 feb 2024 | 1,8800 | 1,8800 | 1,8300 | 1,8400 | 1,8400 | 17.000 |
26 feb 2024 | 1,7800 | 1,8700 | 1,7800 | 1,8700 | 1,8700 | 17.100 |
23 feb 2024 | 1,8100 | 1,8800 | 1,7900 | 1,8200 | 1,8200 | 19.600 |
22 feb 2024 | 1,9600 | 1,9600 | 1,8100 | 1,8500 | 1,8500 | 36.600 |
21 feb 2024 | 1,6700 | 2,0500 | 1,6700 | 1,9400 | 1,9400 | 268.600 |
20 feb 2024 | 1,7000 | 1,7000 | 1,6000 | 1,6700 | 1,6700 | 29.700 |
16 feb 2024 | 1,6800 | 1,7600 | 1,6300 | 1,7100 | 1,7100 | 26.400 |
15 feb 2024 | 1,6700 | 1,7500 | 1,6700 | 1,6800 | 1,6800 | 20.200 |
14 feb 2024 | 1,8100 | 1,8200 | 1,7200 | 1,8200 | 1,8200 | 14.800 |
13 feb 2024 | 1,6700 | 1,7200 | 1,6400 | 1,7200 | 1,7200 | 15.000 |
12 feb 2024 | 1,7500 | 1,7900 | 1,6300 | 1,6900 | 1,6900 | 38.500 |
09 feb 2024 | 1,7300 | 1,9100 | 1,6300 | 1,7800 | 1,7800 | 174.000 |
08 feb 2024 | 1,6900 | 1,7600 | 1,6400 | 1,7600 | 1,7600 | 11.700 |
07 feb 2024 | 1,6400 | 1,7200 | 1,6400 | 1,7000 | 1,7000 | 6300 |
06 feb 2024 | 1,7500 | 1,7800 | 1,6600 | 1,7000 | 1,7000 | 18.900 |
05 feb 2024 | 1,8300 | 1,8900 | 1,7000 | 1,7400 | 1,7400 | 12.900 |
02 feb 2024 | 1,8900 | 1,9300 | 1,5800 | 1,7900 | 1,7900 | 41.300 |
01 feb 2024 | 1,9100 | 1,9200 | 1,8500 | 1,9100 | 1,9100 | 39.400 |
31 ene 2024 | 1,8000 | 1,9800 | 1,8000 | 1,9500 | 1,9500 | 51.500 |
30 ene 2024 | 1,8000 | 1,9600 | 1,7600 | 1,8800 | 1,8800 | 240.500 |
29 ene 2024 | 1,6600 | 1,8800 | 1,6400 | 1,8200 | 1,8200 | 126.900 |
26 ene 2024 | 1,5600 | 1,7200 | 1,5600 | 1,6800 | 1,6800 | 42.400 |
25 ene 2024 | 1,6100 | 1,6200 | 1,5600 | 1,6200 | 1,6200 | 12.100 |
24 ene 2024 | 1,6100 | 1,6900 | 1,5800 | 1,6200 | 1,6200 | 20.600 |
23 ene 2024 | 1,6400 | 1,7000 | 1,5800 | 1,6200 | 1,6200 | 26.700 |
22 ene 2024 | 1,6600 | 1,7000 | 1,6300 | 1,6400 | 1,6400 | 32.900 |
19 ene 2024 | 1,7000 | 1,7100 | 1,5700 | 1,6900 | 1,6900 | 32.700 |
18 ene 2024 | 1,8000 | 1,8000 | 1,6600 | 1,6900 | 1,6900 | 39.600 |
17 ene 2024 | 1,8100 | 1,8600 | 1,7500 | 1,7900 | 1,7900 | 30.000 |
16 ene 2024 | 1,9300 | 1,9400 | 1,7800 | 1,8700 | 1,8700 | 122.000 |
12 ene 2024 | 2,1100 | 2,1100 | 1,8700 | 1,9100 | 1,9100 | 129.700 |
11 ene 2024 | 2,2400 | 2,2600 | 2,0500 | 2,0900 | 2,0900 | 179.400 |
10 ene 2024 | 2,2400 | 2,9100 | 2,1300 | 2,2500 | 2,2500 | 2.008.200 |
09 ene 2024 | 2,0800 | 2,3400 | 2,0000 | 2,2000 | 2,2000 | 497.100 |
08 ene 2024 | 2,0100 | 2,5500 | 1,8200 | 2,2500 | 2,2500 | 2.246.300 |
05 ene 2024 | 1,9300 | 1,9300 | 1,7500 | 1,7800 | 1,7800 | 745.600 |
04 ene 2024 | 2,0700 | 2,0700 | 1,8700 | 1,9300 | 1,9300 | 82.400 |
03 ene 2024 | 2,0800 | 2,4100 | 1,8500 | 1,8900 | 1,8900 | 951.800 |
02 ene 2024 | 2,0000 | 2,0900 | 1,9300 | 2,0800 | 2,0800 | 29.700 |
29 dic 2023 | 2,2800 | 2,3600 | 2,0000 | 2,0500 | 2,0500 | 144.000 |
28 dic 2023 | 2,4200 | 2,7800 | 2,2600 | 2,3600 | 2,3600 | 782.200 |
27 dic 2023 | 1,8400 | 2,3600 | 1,8400 | 2,2000 | 2,2000 | 378.900 |
26 dic 2023 | 1,8900 | 1,9000 | 1,8200 | 1,8300 | 1,8300 | 20.000 |
22 dic 2023 | 1,9600 | 1,9900 | 1,8300 | 1,9200 | 1,9200 | 48.000 |
21 dic 2023 | 2,0000 | 2,0000 | 1,9200 | 1,9200 | 1,9200 | 16.000 |
20 dic 2023 | 2,0600 | 2,0700 | 1,9800 | 1,9800 | 1,9800 | 39.000 |
19 dic 2023 | 1,9300 | 1,9800 | 1,9300 | 1,9600 | 1,9600 | 17.000 |
18 dic 2023 | 2,0000 | 2,0000 | 1,9200 | 1,9700 | 1,9700 | 12.900 |
15 dic 2023 | 2,1000 | 2,1000 | 1,9800 | 2,0000 | 2,0000 | 25.100 |
14 dic 2023 | 2,0300 | 2,2200 | 1,9800 | 2,0500 | 2,0500 | 63.900 |
13 dic 2023 | 1,7700 | 2,2800 | 1,7400 | 2,0000 | 2,0000 | 228.600 |
12 dic 2023 | 1,8400 | 1,9600 | 1,7300 | 1,7800 | 1,7800 | 101.600 |
11 dic 2023 | 1,9200 | 2,0000 | 1,8100 | 1,8200 | 1,8200 | 97.700 |
08 dic 2023 | 2,0400 | 2,0500 | 1,8700 | 1,9000 | 1,9000 | 113.600 |
07 dic 2023 | 2,2500 | 2,2500 | 1,9800 | 2,0300 | 2,0300 | 87.800 |
06 dic 2023 | 2,3000 | 2,4300 | 2,1500 | 2,1700 | 2,1700 | 138.100 |
05 dic 2023 | 2,3600 | 2,7300 | 2,2800 | 2,2800 | 2,2800 | 181.100 |
04 dic 2023 | 2,8900 | 2,9900 | 2,5400 | 2,6700 | 2,6700 | 285.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |