Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 1,0800 | 1,1200 | 1,0500 | 1,0700 | 1,0700 | 362.600 |
25 jul 2024 | 1,0900 | 1,0900 | 0,9800 | 1,0300 | 1,0300 | 839.400 |
24 jul 2024 | 1,1600 | 1,2100 | 1,1000 | 1,1100 | 1,1100 | 384.600 |
23 jul 2024 | 1,1800 | 1,2200 | 1,1400 | 1,1600 | 1,1600 | 390.800 |
22 jul 2024 | 1,2100 | 1,2400 | 1,1200 | 1,1900 | 1,1900 | 770.700 |
19 jul 2024 | 1,0900 | 1,2600 | 1,0900 | 1,1800 | 1,1800 | 714.400 |
18 jul 2024 | 1,2100 | 1,2300 | 1,1000 | 1,1200 | 1,1200 | 308.700 |
17 jul 2024 | 1,2500 | 1,3250 | 1,1500 | 1,1900 | 1,1900 | 810.100 |
16 jul 2024 | 1,1700 | 1,3300 | 1,1300 | 1,2900 | 1,2900 | 1.521.000 |
15 jul 2024 | 1,0800 | 1,1990 | 1,0800 | 1,1700 | 1,1700 | 878.400 |
12 jul 2024 | 1,0600 | 1,0850 | 1,0200 | 1,0600 | 1,0600 | 307.600 |
11 jul 2024 | 1,0400 | 1,0500 | 1,0100 | 1,0200 | 1,0200 | 426.100 |
10 jul 2024 | 0,9800 | 1,0400 | 0,9500 | 1,0000 | 1,0000 | 558.800 |
09 jul 2024 | 1,0100 | 1,0300 | 0,9520 | 0,9670 | 0,9670 | 689.100 |
08 jul 2024 | 1,0200 | 1,0500 | 1,0100 | 1,0200 | 1,0200 | 436.600 |
05 jul 2024 | 1,0100 | 1,0400 | 0,9950 | 1,0200 | 1,0200 | 470.000 |
03 jul 2024 | 1,0200 | 1,0600 | 1,0100 | 1,0400 | 1,0400 | 273.000 |
02 jul 2024 | 1,0700 | 1,1000 | 1,0100 | 1,0400 | 1,0400 | 966.200 |
01 jul 2024 | 1,0800 | 1,1300 | 1,0600 | 1,0700 | 1,0700 | 845.000 |
28 jun 2024 | 1,1400 | 1,1400 | 1,0550 | 1,0800 | 1,0800 | 435.900 |
27 jun 2024 | 1,1300 | 1,1500 | 1,0900 | 1,1200 | 1,1200 | 358.800 |
26 jun 2024 | 1,1100 | 1,1500 | 1,0600 | 1,0900 | 1,0900 | 1.352.400 |
25 jun 2024 | 1,0400 | 1,1900 | 1,0100 | 1,1200 | 1,1200 | 1.277.600 |
24 jun 2024 | 1,0200 | 1,0800 | 1,0000 | 1,0300 | 1,0300 | 409.500 |
21 jun 2024 | 1,0300 | 1,0800 | 0,9900 | 1,0700 | 1,0700 | 446.200 |
20 jun 2024 | 1,0700 | 1,1600 | 1,0200 | 1,0200 | 1,0200 | 885.200 |
18 jun 2024 | 1,1500 | 1,1500 | 1,0690 | 1,0800 | 1,0800 | 715.500 |
17 jun 2024 | 1,1200 | 1,1850 | 1,0500 | 1,1400 | 1,1400 | 1.305.000 |
14 jun 2024 | 1,1900 | 1,2200 | 1,1090 | 1,1300 | 1,1300 | 983.700 |
13 jun 2024 | 1,1600 | 1,2300 | 1,1400 | 1,1700 | 1,1700 | 954.500 |
12 jun 2024 | 1,2000 | 1,2700 | 1,1650 | 1,1800 | 1,1800 | 1.161.100 |
11 jun 2024 | 1,2100 | 1,2200 | 1,1100 | 1,2000 | 1,2000 | 1.103.900 |
10 jun 2024 | 1,1600 | 1,3000 | 1,1500 | 1,2500 | 1,2500 | 774.600 |
07 jun 2024 | 1,2800 | 1,4700 | 1,1600 | 1,1800 | 1,1800 | 1.469.300 |
06 jun 2024 | 1,1700 | 1,3600 | 1,1550 | 1,3500 | 1,3500 | 829.000 |
05 jun 2024 | 1,2300 | 1,2500 | 1,1000 | 1,1950 | 1,1950 | 718.100 |
04 jun 2024 | 1,1100 | 1,2200 | 1,0600 | 1,1900 | 1,1900 | 981.300 |
03 jun 2024 | 1,1300 | 1,1700 | 1,0600 | 1,0900 | 1,0900 | 446.700 |
31 may 2024 | 1,1900 | 1,1900 | 1,1000 | 1,1100 | 1,1100 | 527.800 |
30 may 2024 | 1,2000 | 1,2800 | 1,1400 | 1,1600 | 1,1600 | 503.600 |
29 may 2024 | 1,1900 | 1,2300 | 1,1700 | 1,1900 | 1,1900 | 183.700 |
28 may 2024 | 1,2300 | 1,2900 | 1,1600 | 1,2100 | 1,2100 | 409.900 |
24 may 2024 | 1,2000 | 1,3300 | 1,1500 | 1,2500 | 1,2500 | 672.100 |
23 may 2024 | 1,2500 | 1,2600 | 1,1200 | 1,1700 | 1,1700 | 538.600 |
22 may 2024 | 1,2000 | 1,4800 | 1,1900 | 1,2200 | 1,2200 | 1.992.000 |
21 may 2024 | 1,5400 | 1,5400 | 1,1600 | 1,1850 | 1,1850 | 1.740.600 |
20 may 2024 | 1,0600 | 1,5500 | 1,0300 | 1,5300 | 1,5300 | 2.880.100 |
17 may 2024 | 1,0200 | 1,0880 | 0,9330 | 1,0300 | 1,0300 | 316.900 |
16 may 2024 | 1,0200 | 1,0940 | 1,0000 | 1,0200 | 1,0200 | 250.800 |
15 may 2024 | 0,9500 | 1,0500 | 0,8840 | 1,0400 | 1,0400 | 395.500 |
14 may 2024 | 0,8300 | 0,9690 | 0,8000 | 0,9320 | 0,9320 | 404.300 |
13 may 2024 | 0,8400 | 0,8960 | 0,8400 | 0,8610 | 0,8610 | 173.600 |
10 may 2024 | 0,9110 | 0,9200 | 0,8060 | 0,8560 | 0,8560 | 269.200 |
09 may 2024 | 0,9100 | 0,9290 | 0,8500 | 0,9110 | 0,9110 | 268.400 |
08 may 2024 | 0,9280 | 0,9280 | 0,8500 | 0,9030 | 0,9030 | 263.600 |
07 may 2024 | 1,0400 | 1,0410 | 0,9150 | 0,9280 | 0,9280 | 416.800 |
06 may 2024 | 1,0400 | 1,0800 | 1,0400 | 1,0600 | 1,0600 | 271.200 |
03 may 2024 | 1,0000 | 1,0400 | 0,9720 | 1,0200 | 1,0200 | 142.900 |
02 may 2024 | 1,0100 | 1,0400 | 0,9560 | 0,9730 | 0,9730 | 265.600 |
01 may 2024 | 0,9900 | 1,0500 | 0,9310 | 1,0000 | 1,0000 | 309.400 |
30 abr 2024 | 1,0200 | 1,0300 | 0,9700 | 0,9990 | 0,9990 | 332.000 |
29 abr 2024 | 1,0800 | 1,0950 | 1,0200 | 1,0400 | 1,0400 | 470.500 |
26 abr 2024 | 1,1100 | 1,1400 | 1,0600 | 1,0800 | 1,0800 | 297.500 |
25 abr 2024 | 1,1300 | 1,1400 | 1,0700 | 1,1000 | 1,1000 | 217.700 |
24 abr 2024 | 1,1700 | 1,1770 | 1,1200 | 1,1500 | 1,1500 | 203.500 |
23 abr 2024 | 1,1500 | 1,2910 | 1,1300 | 1,2000 | 1,2000 | 546.700 |
22 abr 2024 | 1,1000 | 1,1400 | 1,0200 | 1,1200 | 1,1200 | 480.100 |
19 abr 2024 | 1,1000 | 1,1300 | 1,0700 | 1,0900 | 1,0900 | 230.900 |
18 abr 2024 | 1,0800 | 1,1300 | 1,0400 | 1,0900 | 1,0900 | 265.700 |
17 abr 2024 | 1,0600 | 1,0900 | 0,9900 | 1,0600 | 1,0600 | 352.200 |
16 abr 2024 | 1,0500 | 1,0600 | 0,9720 | 1,0400 | 1,0400 | 443.400 |
15 abr 2024 | 1,0900 | 1,1700 | 1,0500 | 1,0600 | 1,0600 | 361.800 |
12 abr 2024 | 1,2300 | 1,2500 | 1,0800 | 1,0800 | 1,0800 | 471.000 |
11 abr 2024 | 1,2600 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | 189.600 |
10 abr 2024 | 1,2300 | 1,2700 | 1,1900 | 1,2500 | 1,2500 | 387.200 |
09 abr 2024 | 1,3000 | 1,3000 | 1,2300 | 1,2500 | 1,2500 | 207.700 |
08 abr 2024 | 1,3200 | 1,3690 | 1,2800 | 1,3000 | 1,3000 | 329.600 |
05 abr 2024 | 1,3300 | 1,3800 | 1,2700 | 1,2800 | 1,2800 | 376.300 |
04 abr 2024 | 1,3500 | 1,4500 | 1,3200 | 1,3300 | 1,3300 | 562.600 |
03 abr 2024 | 1,3700 | 1,3700 | 1,2800 | 1,3200 | 1,3200 | 343.900 |
02 abr 2024 | 1,3900 | 1,3900 | 1,3400 | 1,3500 | 1,3500 | 303.600 |
01 abr 2024 | 1,5400 | 1,5600 | 1,4200 | 1,4500 | 1,4500 | 388.800 |
28 mar 2024 | 1,3900 | 1,6910 | 1,3850 | 1,5400 | 1,5400 | 1.209.100 |
27 mar 2024 | 1,4400 | 1,4500 | 1,3200 | 1,3600 | 1,3600 | 430.900 |
26 mar 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4100 | 1,4100 | 324.700 |
25 mar 2024 | 1,4100 | 1,5000 | 1,3880 | 1,4700 | 1,4700 | 773.100 |
22 mar 2024 | 1,3900 | 1,4200 | 1,3400 | 1,3800 | 1,3800 | 383.600 |
21 mar 2024 | 1,5000 | 1,5200 | 1,3900 | 1,4000 | 1,4000 | 691.100 |
20 mar 2024 | 1,3600 | 1,5400 | 1,3300 | 1,5300 | 1,5300 | 748.400 |
19 mar 2024 | 1,4200 | 1,4290 | 1,3250 | 1,3600 | 1,3600 | 370.900 |
18 mar 2024 | 1,4400 | 1,4600 | 1,3700 | 1,4300 | 1,4300 | 508.400 |
15 mar 2024 | 1,3100 | 1,4600 | 1,3100 | 1,4500 | 1,4500 | 812.200 |
14 mar 2024 | 1,5800 | 1,5940 | 1,3600 | 1,3800 | 1,3800 | 814.000 |
13 mar 2024 | 1,6700 | 1,7100 | 1,5800 | 1,6100 | 1,6100 | 545.900 |
12 mar 2024 | 1,7600 | 1,7600 | 1,6200 | 1,6200 | 1,6200 | 616.900 |
11 mar 2024 | 1,9200 | 1,9300 | 1,7300 | 1,7400 | 1,7400 | 671.800 |
08 mar 2024 | 1,7200 | 1,9500 | 1,7200 | 1,9000 | 1,9000 | 829.600 |
07 mar 2024 | 1,7500 | 1,7790 | 1,6940 | 1,7100 | 1,7100 | 484.500 |
06 mar 2024 | 1,7400 | 1,8400 | 1,7000 | 1,7500 | 1,7500 | 652.700 |
05 mar 2024 | 1,8400 | 1,8600 | 1,7000 | 1,7050 | 1,7050 | 750.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |