Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 0,8200 | 0,8200 | 0,8001 | 0,8021 | 0,8021 | 21.180 |
22 may 2024 | 0,8000 | 0,8450 | 0,8000 | 0,8210 | 0,8210 | 95.300 |
21 may 2024 | 0,8800 | 0,8840 | 0,8000 | 0,8120 | 0,8120 | 107.100 |
20 may 2024 | 0,8400 | 0,9000 | 0,8400 | 0,8840 | 0,8840 | 79.700 |
17 may 2024 | 0,8300 | 0,8800 | 0,8200 | 0,8460 | 0,8460 | 83.200 |
16 may 2024 | 0,8800 | 0,8900 | 0,8400 | 0,8450 | 0,8450 | 79.400 |
15 may 2024 | 0,8800 | 0,9000 | 0,8700 | 0,8890 | 0,8890 | 67.700 |
14 may 2024 | 0,9100 | 0,9480 | 0,8980 | 0,9100 | 0,9100 | 68.200 |
13 may 2024 | 0,9140 | 0,9420 | 0,9100 | 0,9150 | 0,9150 | 65.400 |
10 may 2024 | 0,9800 | 0,9800 | 0,8700 | 0,9450 | 0,9450 | 57.400 |
09 may 2024 | 1,0100 | 1,0200 | 0,9900 | 0,9900 | 0,9900 | 29.900 |
08 may 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0300 | 1,0300 | 12.200 |
07 may 2024 | 1,0800 | 1,0800 | 1,0400 | 1,0500 | 1,0500 | 21.400 |
06 may 2024 | 1,1100 | 1,1500 | 1,0700 | 1,1000 | 1,1000 | 44.400 |
03 may 2024 | 1,0400 | 1,1000 | 1,0300 | 1,1000 | 1,1000 | 37.500 |
02 may 2024 | 1,0200 | 1,0600 | 1,0000 | 1,0500 | 1,0500 | 49.400 |
01 may 2024 | 1,0600 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 20.400 |
30 abr 2024 | 1,0200 | 1,0900 | 1,0100 | 1,0600 | 1,0600 | 70.300 |
29 abr 2024 | 1,0500 | 1,0700 | 1,0200 | 1,0600 | 1,0600 | 28.600 |
26 abr 2024 | 1,0300 | 1,0800 | 1,0100 | 1,0700 | 1,0700 | 57.200 |
25 abr 2024 | 1,0800 | 1,1100 | 1,0300 | 1,0800 | 1,0800 | 94.400 |
24 abr 2024 | 1,1100 | 1,1500 | 1,0700 | 1,1200 | 1,1200 | 60.400 |
23 abr 2024 | 1,2600 | 1,2600 | 1,0300 | 1,1400 | 1,1400 | 154.300 |
22 abr 2024 | 1,2600 | 1,3000 | 1,1700 | 1,2900 | 1,2900 | 124.100 |
19 abr 2024 | 0,9500 | 1,3300 | 0,9160 | 1,1800 | 1,1800 | 325.900 |
18 abr 2024 | 0,9200 | 1,0000 | 0,9080 | 0,9600 | 0,9600 | 49.500 |
17 abr 2024 | 0,9500 | 1,0000 | 0,8620 | 0,9600 | 0,9600 | 101.000 |
16 abr 2024 | 1,0000 | 1,0600 | 1,0000 | 1,0000 | 1,0000 | 103.300 |
15 abr 2024 | 1,0000 | 1,0800 | 1,0000 | 1,0600 | 1,0600 | 112.300 |
12 abr 2024 | 1,0600 | 1,1200 | 1,0500 | 1,1000 | 1,1000 | 36.400 |
11 abr 2024 | 1,1200 | 1,1300 | 1,1000 | 1,1150 | 1,1150 | 20.300 |
10 abr 2024 | 1,1200 | 1,1400 | 1,0950 | 1,1200 | 1,1200 | 18.300 |
09 abr 2024 | 1,1100 | 1,1400 | 1,1000 | 1,1000 | 1,1000 | 43.000 |
08 abr 2024 | 1,2000 | 1,2510 | 1,1200 | 1,1600 | 1,1600 | 54.200 |
05 abr 2024 | 1,3000 | 1,3300 | 1,2300 | 1,2300 | 1,2300 | 64.100 |
04 abr 2024 | 1,3000 | 1,3300 | 1,2900 | 1,3300 | 1,3300 | 24.600 |
03 abr 2024 | 1,3000 | 1,4000 | 1,2700 | 1,3300 | 1,3300 | 88.500 |
02 abr 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 18.900 |
01 abr 2024 | 1,4500 | 1,4600 | 1,3700 | 1,3700 | 1,3700 | 31.100 |
28 mar 2024 | 1,3900 | 1,4900 | 1,3900 | 1,4500 | 1,4500 | 28.500 |
27 mar 2024 | 1,3800 | 1,3900 | 1,3400 | 1,3900 | 1,3900 | 9100 |
26 mar 2024 | 1,3200 | 1,4400 | 1,3200 | 1,3400 | 1,3400 | 27.600 |
25 mar 2024 | 1,3300 | 1,4100 | 1,3000 | 1,3200 | 1,3200 | 39.200 |
22 mar 2024 | 1,3700 | 1,3700 | 1,2600 | 1,3500 | 1,3500 | 33.800 |
21 mar 2024 | 1,3600 | 1,3900 | 1,3100 | 1,3200 | 1,3200 | 16.900 |
20 mar 2024 | 1,2800 | 1,3300 | 1,2600 | 1,3000 | 1,3000 | 30.600 |
19 mar 2024 | 1,3700 | 1,3700 | 1,2550 | 1,2900 | 1,2900 | 25.000 |
18 mar 2024 | 1,3400 | 1,4500 | 1,3400 | 1,3890 | 1,3890 | 24.600 |
15 mar 2024 | 1,4200 | 1,4500 | 1,3300 | 1,3800 | 1,3800 | 52.600 |
14 mar 2024 | 1,5300 | 1,5300 | 1,4000 | 1,4600 | 1,4600 | 35.800 |
13 mar 2024 | 1,5400 | 1,5400 | 1,4700 | 1,5000 | 1,5000 | 37.200 |
12 mar 2024 | 1,5600 | 1,5600 | 1,5000 | 1,5400 | 1,5400 | 42.100 |
11 mar 2024 | 1,5700 | 1,6500 | 1,5200 | 1,5300 | 1,5300 | 32.600 |
08 mar 2024 | 1,5400 | 1,5800 | 1,5000 | 1,5000 | 1,5000 | 21.600 |
07 mar 2024 | 1,5900 | 1,6400 | 1,5200 | 1,5400 | 1,5400 | 59.200 |
06 mar 2024 | 1,5600 | 1,6000 | 1,5020 | 1,5850 | 1,5850 | 40.700 |
05 mar 2024 | 1,6300 | 1,6360 | 1,4200 | 1,5500 | 1,5500 | 41.100 |
04 mar 2024 | 1,6500 | 1,6500 | 1,5100 | 1,6000 | 1,6000 | 29.600 |
01 mar 2024 | 1,6000 | 1,6800 | 1,5310 | 1,5900 | 1,5900 | 99.500 |
29 feb 2024 | 1,5300 | 1,6500 | 1,4500 | 1,5400 | 1,5400 | 99.400 |
28 feb 2024 | 1,7500 | 1,7500 | 1,5100 | 1,5300 | 1,5300 | 53.100 |
27 feb 2024 | 1,6670 | 1,7500 | 1,5900 | 1,6000 | 1,6000 | 106.900 |
26 feb 2024 | 1,5900 | 1,7600 | 1,5520 | 1,6200 | 1,6200 | 85.900 |
23 feb 2024 | 1,7000 | 1,7100 | 1,5600 | 1,6400 | 1,6400 | 50.000 |
22 feb 2024 | 1,8000 | 1,9070 | 1,6400 | 1,6400 | 1,6400 | 69.400 |
21 feb 2024 | 2,0000 | 2,0700 | 1,9000 | 1,9000 | 1,9000 | 68.600 |
20 feb 2024 | 2,2900 | 2,3800 | 2,0100 | 2,0600 | 2,0600 | 138.700 |
16 feb 2024 | 2,1100 | 2,8000 | 2,0800 | 2,5200 | 2,5200 | 327.600 |
15 feb 2024 | 2,2800 | 2,3400 | 1,8100 | 2,3200 | 2,3200 | 366.900 |
14 feb 2024 | 2,1600 | 2,6300 | 2,1600 | 2,3300 | 2,3300 | 865.800 |
13 feb 2024 | 3,8100 | 4,5500 | 2,2500 | 2,5900 | 2,5900 | 21.427.800 |
12 feb 2024 | 1,2500 | 1,5780 | 1,2000 | 1,5400 | 1,5400 | 868.200 |
09 feb 2024 | 1,2200 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 22.600 |
08 feb 2024 | 1,2100 | 1,2300 | 1,1800 | 1,2000 | 1,2000 | 9000 |
07 feb 2024 | 1,1900 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 35.100 |
06 feb 2024 | 1,0000 | 1,3000 | 1,0000 | 1,1600 | 1,1600 | 50.100 |
05 feb 2024 | 1,0000 | 1,0300 | 0,9800 | 0,9900 | 0,9900 | 16.600 |
02 feb 2024 | 1,0400 | 1,0500 | 0,9900 | 0,9920 | 0,9920 | 38.600 |
01 feb 2024 | 1,1400 | 1,3000 | 0,9900 | 1,0150 | 1,0150 | 271.200 |
31 ene 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1400 | 1,1400 | 11.600 |
30 ene 2024 | 1,1500 | 1,1600 | 1,0700 | 1,1150 | 1,1150 | 20.600 |
29 ene 2024 | 1,2000 | 1,2300 | 1,1400 | 1,1600 | 1,1600 | 20.800 |
26 ene 2024 | 1,1500 | 1,2880 | 1,1400 | 1,1800 | 1,1800 | 7400 |
25 ene 2024 | 1,2000 | 1,2200 | 1,1150 | 1,1480 | 1,1480 | 45.000 |
24 ene 2024 | 1,1700 | 1,2000 | 1,1000 | 1,2000 | 1,2000 | 26.500 |
23 ene 2024 | 1,1400 | 1,2590 | 1,1200 | 1,1700 | 1,1700 | 73.800 |
22 ene 2024 | 1,2000 | 1,2420 | 1,1600 | 1,1600 | 1,1600 | 15.300 |
19 ene 2024 | 1,2700 | 1,2800 | 1,1800 | 1,2200 | 1,2200 | 16.500 |
18 ene 2024 | 1,2400 | 1,4000 | 1,2400 | 1,2700 | 1,2700 | 21.100 |
17 ene 2024 | 1,4100 | 1,4400 | 1,2600 | 1,3000 | 1,3000 | 41.600 |
16 ene 2024 | 1,4100 | 1,4900 | 1,4100 | 1,4200 | 1,4200 | 26.300 |
12 ene 2024 | 1,4900 | 1,5500 | 1,4500 | 1,4500 | 1,4500 | 17.300 |
11 ene 2024 | 1,5600 | 1,6000 | 1,4800 | 1,5200 | 1,5200 | 53.100 |
10 ene 2024 | 1,6000 | 1,6100 | 1,5400 | 1,5800 | 1,5800 | 23.500 |
09 ene 2024 | 1,6700 | 1,6700 | 1,5200 | 1,5900 | 1,5900 | 43.500 |
08 ene 2024 | 1,4300 | 1,7000 | 1,4300 | 1,4900 | 1,4900 | 52.100 |
05 ene 2024 | 1,6500 | 1,7000 | 1,4500 | 1,4600 | 1,4600 | 63.700 |
04 ene 2024 | 1,7200 | 1,9000 | 1,6700 | 1,6900 | 1,6900 | 81.600 |
03 ene 2024 | 2,2400 | 2,2400 | 1,7000 | 1,7700 | 1,7700 | 136.800 |
02 ene 2024 | 2,5000 | 2,5000 | 2,0600 | 2,2300 | 2,2300 | 160.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |