Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 0,2877 | 0,2926 | 0,2926 | 0,2926 | 0,2926 | 5.561.130 |
24 may 2024 | 0,5000 | 0,5000 | 0,1755 | 0,3200 | 0,3200 | 5.179.152 |
23 may 2024 | 0,5200 | 0,5200 | 0,4703 | 0,4800 | 0,4800 | 164.590 |
22 may 2024 | 0,5200 | 0,5375 | 0,5015 | 0,5197 | 0,5197 | 130.730 |
21 may 2024 | 0,5450 | 0,5695 | 0,5012 | 0,5365 | 0,5365 | 68.567 |
20 may 2024 | 0,5780 | 0,5950 | 0,5402 | 0,5465 | 0,5465 | 133.387 |
17 may 2024 | 0,6100 | 0,6326 | 0,5700 | 0,5703 | 0,5703 | 110.679 |
16 may 2024 | 0,5980 | 0,6091 | 0,5763 | 0,5899 | 0,5899 | 90.732 |
15 may 2024 | 0,5880 | 0,6090 | 0,5542 | 0,5850 | 0,5850 | 212.627 |
14 may 2024 | 0,6000 | 0,6190 | 0,5661 | 0,5820 | 0,5820 | 79.031 |
13 may 2024 | 0,6090 | 0,6200 | 0,5700 | 0,5850 | 0,5850 | 225.340 |
10 may 2024 | 0,6625 | 0,6625 | 0,5810 | 0,6135 | 0,6135 | 942.497 |
09 may 2024 | 0,6685 | 0,6800 | 0,6500 | 0,6656 | 0,6656 | 84.192 |
08 may 2024 | 0,6639 | 0,6899 | 0,6360 | 0,6800 | 0,6800 | 268.264 |
07 may 2024 | 0,6200 | 0,6765 | 0,5946 | 0,6450 | 0,6450 | 407.945 |
06 may 2024 | 0,6000 | 0,6080 | 0,5800 | 0,5900 | 0,5900 | 50.129 |
03 may 2024 | 0,6000 | 0,6101 | 0,5800 | 0,5974 | 0,5974 | 43.137 |
02 may 2024 | 0,5900 | 0,5980 | 0,5601 | 0,5950 | 0,5950 | 125.156 |
01 may 2024 | 0,5676 | 0,5850 | 0,5500 | 0,5750 | 0,5750 | 84.902 |
30 abr 2024 | 0,5900 | 0,5900 | 0,5610 | 0,5662 | 0,5662 | 76.682 |
29 abr 2024 | 0,5800 | 0,5989 | 0,5700 | 0,5885 | 0,5885 | 125.453 |
26 abr 2024 | 0,5773 | 0,5788 | 0,5458 | 0,5701 | 0,5701 | 70.415 |
25 abr 2024 | 0,5500 | 0,5790 | 0,5390 | 0,5755 | 0,5755 | 165.426 |
24 abr 2024 | 0,5600 | 0,5850 | 0,5300 | 0,5570 | 0,5570 | 178.947 |
23 abr 2024 | 0,6100 | 0,6260 | 0,5620 | 0,5769 | 0,5769 | 176.832 |
22 abr 2024 | 0,6533 | 0,6930 | 0,5710 | 0,5911 | 0,5911 | 281.320 |
19 abr 2024 | 0,6900 | 0,7123 | 0,6400 | 0,6525 | 0,6525 | 119.833 |
18 abr 2024 | 0,7100 | 0,7100 | 0,6800 | 0,6986 | 0,6986 | 124.249 |
17 abr 2024 | 0,7095 | 0,7155 | 0,6700 | 0,7154 | 0,7154 | 353.867 |
16 abr 2024 | 0,7500 | 0,7599 | 0,7105 | 0,7400 | 0,7400 | 309.499 |
15 abr 2024 | 0,7750 | 0,7800 | 0,7400 | 0,7500 | 0,7500 | 96.471 |
12 abr 2024 | 0,7700 | 0,7800 | 0,7400 | 0,7719 | 0,7719 | 195.519 |
11 abr 2024 | 0,7318 | 0,7690 | 0,7100 | 0,7600 | 0,7600 | 142.126 |
10 abr 2024 | 0,7600 | 0,7726 | 0,7200 | 0,7300 | 0,7300 | 242.207 |
09 abr 2024 | 0,8392 | 0,8499 | 0,7601 | 0,7700 | 0,7700 | 363.210 |
08 abr 2024 | 0,8500 | 0,8705 | 0,8300 | 0,8300 | 0,8300 | 390.142 |
05 abr 2024 | 0,8790 | 0,8790 | 0,8120 | 0,8525 | 0,8525 | 393.566 |
04 abr 2024 | 0,8243 | 0,8895 | 0,8200 | 0,8686 | 0,8686 | 512.871 |
03 abr 2024 | 0,9800 | 1,0200 | 0,8400 | 0,8593 | 0,8593 | 798.847 |
02 abr 2024 | 1,2200 | 1,2300 | 0,9700 | 1,0200 | 1,0200 | 450.040 |
01 abr 2024 | 1,4500 | 1,4750 | 1,2200 | 1,2400 | 1,2400 | 289.476 |
28 mar 2024 | 1,5300 | 1,5300 | 1,4900 | 1,4900 | 1,4900 | 87.305 |
27 mar 2024 | 1,5800 | 1,6200 | 1,5499 | 1,5600 | 1,5600 | 190.277 |
26 mar 2024 | 1,6400 | 1,6500 | 1,4700 | 1,5800 | 1,5800 | 253.951 |
25 mar 2024 | 1,8100 | 1,8100 | 1,7300 | 1,7600 | 1,7600 | 55.557 |
22 mar 2024 | 1,6800 | 1,8700 | 1,6449 | 1,8200 | 1,8200 | 139.124 |
21 mar 2024 | 1,6300 | 1,6800 | 1,6000 | 1,6500 | 1,6500 | 48.213 |
20 mar 2024 | 1,5500 | 1,6267 | 1,5401 | 1,5700 | 1,5700 | 56.111 |
19 mar 2024 | 1,6200 | 1,6358 | 1,5600 | 1,5900 | 1,5900 | 42.380 |
18 mar 2024 | 1,6100 | 1,7557 | 1,6100 | 1,6300 | 1,6300 | 37.196 |
15 mar 2024 | 1,6300 | 1,7423 | 1,6100 | 1,6200 | 1,6200 | 70.232 |
14 mar 2024 | 1,8400 | 1,8400 | 1,6200 | 1,6350 | 1,6350 | 80.026 |
13 mar 2024 | 1,8200 | 1,8600 | 1,8000 | 1,8200 | 1,8200 | 38.462 |
12 mar 2024 | 1,9300 | 1,9300 | 1,8150 | 1,8400 | 1,8400 | 38.426 |
11 mar 2024 | 1,8900 | 1,9500 | 1,8000 | 1,8500 | 1,8500 | 114.305 |
08 mar 2024 | 1,8500 | 1,9150 | 1,8300 | 1,8500 | 1,8500 | 120.171 |
07 mar 2024 | 1,7400 | 2,0000 | 1,7300 | 1,9200 | 1,9200 | 288.929 |
06 mar 2024 | 1,6800 | 1,8000 | 1,6500 | 1,7700 | 1,7700 | 97.549 |
05 mar 2024 | 1,7500 | 1,7779 | 1,6800 | 1,6800 | 1,6800 | 47.113 |
04 mar 2024 | 1,6900 | 1,8459 | 1,6150 | 1,7700 | 1,7700 | 178.273 |
01 mar 2024 | 1,7300 | 1,7386 | 1,6702 | 1,6800 | 1,6800 | 102.142 |
29 feb 2024 | 1,7500 | 1,8099 | 1,6600 | 1,7600 | 1,7600 | 840.835 |
28 feb 2024 | 1,6900 | 1,7400 | 1,6100 | 1,6400 | 1,6400 | 114.017 |
27 feb 2024 | 1,7695 | 1,7749 | 1,7000 | 1,7400 | 1,7400 | 42.141 |
26 feb 2024 | 1,7300 | 1,7692 | 1,7100 | 1,7400 | 1,7400 | 74.056 |
23 feb 2024 | 1,6700 | 1,8200 | 1,6000 | 1,7400 | 1,7400 | 195.723 |
22 feb 2024 | 1,8100 | 1,8200 | 1,6900 | 1,7100 | 1,7100 | 148.416 |
21 feb 2024 | 1,9100 | 1,9584 | 1,7854 | 1,8200 | 1,8200 | 91.520 |
20 feb 2024 | 2,0000 | 2,0000 | 1,8250 | 1,8800 | 1,8800 | 70.431 |
16 feb 2024 | 2,0400 | 2,0469 | 1,9100 | 1,9300 | 1,9300 | 79.087 |
15 feb 2024 | 2,0100 | 2,0564 | 2,0000 | 2,0100 | 2,0100 | 87.819 |
14 feb 2024 | 2,0000 | 2,0500 | 1,9800 | 2,0100 | 2,0100 | 94.905 |
13 feb 2024 | 2,2000 | 2,2000 | 1,9900 | 2,0200 | 2,0200 | 152.419 |
12 feb 2024 | 2,0500 | 2,2700 | 2,0300 | 2,2000 | 2,2000 | 445.972 |
09 feb 2024 | 2,0100 | 2,1400 | 2,0000 | 2,0300 | 2,0300 | 193.752 |
08 feb 2024 | 2,2300 | 2,2373 | 1,9600 | 1,9600 | 1,9600 | 382.190 |
07 feb 2024 | 2,4300 | 2,4300 | 2,1300 | 2,2300 | 2,2300 | 318.631 |
06 feb 2024 | 2,3400 | 2,4800 | 2,3400 | 2,3700 | 2,3700 | 139.854 |
05 feb 2024 | 2,4300 | 2,5000 | 2,3401 | 2,3900 | 2,3900 | 198.396 |
02 feb 2024 | 2,5000 | 2,7500 | 2,2500 | 2,4800 | 2,4800 | 781.463 |
01 feb 2024 | 3,0500 | 3,1600 | 2,4800 | 2,5200 | 2,5200 | 6.931.911 |
31 ene 2024 | 2,4900 | 2,7700 | 2,4800 | 2,6500 | 2,6500 | 265.727 |
30 ene 2024 | 2,4600 | 2,5700 | 2,3800 | 2,5400 | 2,5400 | 192.594 |
29 ene 2024 | 2,7200 | 2,8200 | 2,3700 | 2,5200 | 2,5200 | 616.955 |
26 ene 2024 | 2,8200 | 2,9400 | 2,7100 | 2,7400 | 2,7400 | 193.980 |
25 ene 2024 | 2,4800 | 2,9700 | 2,4300 | 2,8300 | 2,8300 | 572.861 |
24 ene 2024 | 2,5500 | 2,6300 | 2,4600 | 2,5100 | 2,5100 | 281.504 |
23 ene 2024 | 2,5200 | 2,6400 | 2,3900 | 2,6000 | 2,6000 | 295.662 |
22 ene 2024 | 2,5100 | 2,6899 | 2,4200 | 2,4800 | 2,4800 | 392.105 |
19 ene 2024 | 2,7800 | 2,7899 | 2,4701 | 2,4900 | 2,4900 | 467.797 |
18 ene 2024 | 3,0100 | 3,1900 | 2,7600 | 2,8200 | 2,8200 | 845.898 |
17 ene 2024 | 2,9800 | 3,2200 | 2,8000 | 3,0500 | 3,0500 | 1.715.791 |
16 ene 2024 | 3,3500 | 3,4000 | 2,7000 | 2,9200 | 2,9200 | 4.641.253 |
12 ene 2024 | 2,8300 | 5,0000 | 2,6100 | 3,8100 | 3,8100 | 70.362.112 |
11 ene 2024 | 2,3800 | 2,4700 | 2,2500 | 2,2800 | 2,2800 | 111.125 |
10 ene 2024 | 2,5200 | 2,6300 | 2,3700 | 2,3800 | 2,3800 | 260.742 |
09 ene 2024 | 2,2900 | 2,8130 | 2,2800 | 2,6200 | 2,6200 | 385.984 |
08 ene 2024 | 2,1600 | 2,3599 | 2,1500 | 2,2800 | 2,2800 | 90.812 |
05 ene 2024 | 2,2600 | 2,3300 | 2,0800 | 2,2400 | 2,2400 | 253.626 |
04 ene 2024 | 2,4400 | 2,4700 | 2,2300 | 2,2300 | 2,2300 | 168.953 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |