Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | 1,2250 | 1,3100 | 1,1500 | 1,3000 | 1,3000 | 56.800 |
06 jun 2024 | 1,2500 | 1,2800 | 1,1800 | 1,2200 | 1,2200 | 39.300 |
05 jun 2024 | 1,1700 | 1,2500 | 1,1700 | 1,2500 | 1,2500 | 52.000 |
04 jun 2024 | 1,2000 | 1,2200 | 1,1600 | 1,1600 | 1,1600 | 13.900 |
03 jun 2024 | 1,1500 | 1,2700 | 1,1400 | 1,2100 | 1,2100 | 52.400 |
31 may 2024 | 1,3400 | 1,3400 | 1,1300 | 1,1900 | 1,1900 | 117.300 |
30 may 2024 | 1,4500 | 1,4700 | 1,3000 | 1,3200 | 1,3200 | 75.500 |
29 may 2024 | 1,5600 | 1,6000 | 1,3600 | 1,4700 | 1,4700 | 47.600 |
28 may 2024 | 1,3800 | 1,5700 | 1,3500 | 1,4700 | 1,4700 | 389.900 |
24 may 2024 | 1,3100 | 1,4300 | 1,2200 | 1,3800 | 1,3800 | 297.000 |
23 may 2024 | 1,0200 | 1,2800 | 1,0200 | 1,2700 | 1,2700 | 242.200 |
22 may 2024 | 1,0800 | 1,0800 | 0,9800 | 1,0500 | 1,0500 | 108.600 |
21 may 2024 | 0,8700 | 1,1300 | 0,8500 | 1,0800 | 1,0800 | 604.200 |
20 may 2024 | 0,8800 | 0,9200 | 0,8400 | 0,8800 | 0,8800 | 57.500 |
17 may 2024 | 0,9000 | 0,9300 | 0,8800 | 0,8800 | 0,8800 | 12.800 |
16 may 2024 | 0,9300 | 0,9300 | 0,8600 | 0,9200 | 0,9200 | 18.900 |
15 may 2024 | 0,9300 | 0,9300 | 0,8900 | 0,9100 | 0,9100 | 22.000 |
14 may 2024 | 0,8800 | 0,9300 | 0,8800 | 0,9100 | 0,9100 | 9300 |
13 may 2024 | 0,8900 | 0,9300 | 0,8800 | 0,8900 | 0,8900 | 6200 |
10 may 2024 | 0,9400 | 0,9400 | 0,8800 | 0,8800 | 0,8800 | 54.500 |
09 may 2024 | 0,8900 | 0,9500 | 0,8300 | 0,8700 | 0,8700 | 41.900 |
08 may 2024 | 0,9500 | 0,9500 | 0,9100 | 0,9100 | 0,9100 | 124.300 |
07 may 2024 | 0,9700 | 0,9900 | 0,9000 | 0,9000 | 0,9000 | 21.100 |
06 may 2024 | 0,9000 | 0,9800 | 0,9000 | 0,9200 | 0,9200 | 29.000 |
03 may 2024 | 0,9200 | 0,9800 | 0,9200 | 0,9200 | 0,9200 | 26.900 |
02 may 2024 | 0,9200 | 0,9500 | 0,8900 | 0,9400 | 0,9400 | 37.700 |
01 may 2024 | 0,9100 | 0,9500 | 0,8800 | 0,9400 | 0,9400 | 15.200 |
30 abr 2024 | 0,8900 | 0,9500 | 0,8800 | 0,8800 | 0,8800 | 12.100 |
29 abr 2024 | 0,9400 | 0,9400 | 0,8800 | 0,9200 | 0,9200 | 10.000 |
26 abr 2024 | 0,9200 | 0,9500 | 0,8900 | 0,9300 | 0,9300 | 4900 |
25 abr 2024 | 0,8900 | 0,9500 | 0,8900 | 0,9500 | 0,9500 | 14.100 |
24 abr 2024 | 0,9200 | 0,9500 | 0,8700 | 0,9300 | 0,9300 | 12.800 |
23 abr 2024 | 0,9100 | 1,0100 | 0,8900 | 0,9500 | 0,9500 | 137.900 |
22 abr 2024 | 0,8700 | 0,9400 | 0,8600 | 0,8900 | 0,8900 | 18.300 |
19 abr 2024 | 0,7700 | 0,8800 | 0,7700 | 0,8600 | 0,8600 | 37.700 |
18 abr 2024 | 0,7300 | 0,8000 | 0,7300 | 0,7700 | 0,7700 | 35.000 |
17 abr 2024 | 0,8100 | 0,8500 | 0,7300 | 0,7400 | 0,7400 | 123.000 |
16 abr 2024 | 0,9300 | 0,9300 | 0,8100 | 0,8200 | 0,8200 | 45.600 |
15 abr 2024 | 0,8800 | 0,9300 | 0,8600 | 0,9100 | 0,9100 | 19.200 |
12 abr 2024 | 0,8700 | 0,9000 | 0,8500 | 0,8900 | 0,8900 | 70.300 |
11 abr 2024 | 0,9100 | 0,9500 | 0,8800 | 0,9000 | 0,9000 | 40.900 |
10 abr 2024 | 0,8900 | 0,9100 | 0,8600 | 0,8900 | 0,8900 | 27.300 |
09 abr 2024 | 0,8900 | 0,9100 | 0,8400 | 0,8600 | 0,8600 | 95.200 |
08 abr 2024 | 0,8600 | 0,9400 | 0,8300 | 0,9200 | 0,9200 | 61.000 |
05 abr 2024 | 0,8500 | 0,8600 | 0,8300 | 0,8400 | 0,8400 | 35.300 |
04 abr 2024 | 0,8900 | 0,9000 | 0,8300 | 0,8400 | 0,8400 | 116.800 |
03 abr 2024 | 0,9400 | 0,9400 | 0,9000 | 0,9100 | 0,9100 | 60.900 |
02 abr 2024 | 0,8900 | 0,9600 | 0,8900 | 0,9400 | 0,9400 | 193.700 |
01 abr 2024 | 0,9700 | 0,9700 | 0,8900 | 0,8900 | 0,8900 | 224.800 |
28 mar 2024 | 1,0000 | 1,0500 | 0,9800 | 0,9900 | 0,9900 | 86.600 |
27 mar 2024 | 1,0000 | 1,0900 | 0,9600 | 1,0100 | 1,0100 | 88.900 |
26 mar 2024 | 0,9800 | 1,0000 | 0,9500 | 0,9600 | 0,9600 | 100.000 |
25 mar 2024 | 1,0200 | 1,0200 | 0,9500 | 1,0000 | 1,0000 | 38.900 |
22 mar 2024 | 0,9900 | 1,0200 | 0,9500 | 0,9900 | 0,9900 | 40.600 |
21 mar 2024 | 0,9800 | 1,0200 | 0,9600 | 0,9800 | 0,9800 | 66.900 |
20 mar 2024 | 0,9800 | 1,0000 | 0,9500 | 0,9900 | 0,9900 | 36.100 |
19 mar 2024 | 0,9900 | 0,9900 | 0,9500 | 0,9700 | 0,9700 | 54.100 |
18 mar 2024 | 0,9500 | 1,0100 | 0,9500 | 0,9800 | 0,9800 | 63.200 |
15 mar 2024 | 0,9700 | 1,0000 | 0,9500 | 0,9500 | 0,9500 | 144.500 |
14 mar 2024 | 1,0600 | 1,0800 | 0,9600 | 1,0000 | 1,0000 | 48.600 |
13 mar 2024 | 1,0000 | 1,0800 | 1,0000 | 1,0800 | 1,0800 | 38.500 |
12 mar 2024 | 1,1100 | 1,1300 | 1,0000 | 1,0500 | 1,0500 | 70.100 |
11 mar 2024 | 1,1900 | 1,1900 | 1,1100 | 1,1400 | 1,1400 | 26.400 |
08 mar 2024 | 1,1400 | 1,1900 | 1,0700 | 1,1500 | 1,1500 | 48.800 |
07 mar 2024 | 1,1000 | 1,1900 | 1,0600 | 1,0800 | 1,0800 | 67.300 |
06 mar 2024 | 1,1500 | 1,1900 | 1,0600 | 1,1000 | 1,1000 | 112.300 |
05 mar 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0600 | 1,0600 | 70.800 |
04 mar 2024 | 0,9700 | 1,0900 | 0,9700 | 1,0300 | 1,0300 | 137.100 |
01 mar 2024 | 1,0300 | 1,0800 | 0,9500 | 0,9700 | 0,9700 | 21.800 |
29 feb 2024 | 0,9700 | 1,0000 | 0,9500 | 0,9900 | 0,9900 | 53.400 |
28 feb 2024 | 0,9000 | 1,0100 | 0,9000 | 0,9300 | 0,9300 | 45.900 |
27 feb 2024 | 0,9900 | 1,0100 | 0,8600 | 0,9100 | 0,9100 | 45.600 |
26 feb 2024 | 0,9500 | 1,0500 | 0,9000 | 0,9600 | 0,9600 | 62.600 |
23 feb 2024 | 0,9200 | 1,0300 | 0,8300 | 0,9700 | 0,9700 | 67.700 |
22 feb 2024 | 1,1400 | 1,1500 | 0,9300 | 0,9500 | 0,9500 | 166.400 |
21 feb 2024 | 1,1500 | 1,1700 | 1,1100 | 1,1400 | 1,1400 | 21.400 |
20 feb 2024 | 1,2400 | 1,2400 | 1,1000 | 1,1800 | 1,1800 | 68.300 |
16 feb 2024 | 1,2300 | 1,2300 | 1,1000 | 1,1800 | 1,1800 | 33.700 |
15 feb 2024 | 1,2800 | 1,2800 | 1,1800 | 1,1900 | 1,1900 | 30.300 |
14 feb 2024 | 1,2300 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 39.300 |
13 feb 2024 | 1,1800 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 25.800 |
12 feb 2024 | 1,2500 | 1,2900 | 1,1500 | 1,1800 | 1,1800 | 59.000 |
09 feb 2024 | 1,3200 | 1,3500 | 1,1800 | 1,2000 | 1,2000 | 53.500 |
08 feb 2024 | 1,1600 | 1,3300 | 1,1500 | 1,2900 | 1,2900 | 179.200 |
07 feb 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1600 | 1,1600 | 22.600 |
06 feb 2024 | 1,1900 | 1,2200 | 1,1400 | 1,1700 | 1,1700 | 53.500 |
05 feb 2024 | 1,0900 | 1,2500 | 1,0800 | 1,2100 | 1,2100 | 319.000 |
02 feb 2024 | 1,2600 | 1,2600 | 1,0000 | 1,1000 | 1,1000 | 124.100 |
01 feb 2024 | 1,3000 | 1,3700 | 1,2000 | 1,2300 | 1,2300 | 101.500 |
31 ene 2024 | 1,4000 | 1,4000 | 1,3200 | 1,3300 | 1,3300 | 58.100 |
30 ene 2024 | 1,3200 | 1,4700 | 1,3100 | 1,4000 | 1,4000 | 144.700 |
29 ene 2024 | 1,3100 | 1,3800 | 1,3000 | 1,3500 | 1,3500 | 126.700 |
26 ene 2024 | 1,2900 | 1,3200 | 1,2500 | 1,2800 | 1,2800 | 90.700 |
25 ene 2024 | 1,2700 | 1,3700 | 1,1800 | 1,3500 | 1,3500 | 260.200 |
24 ene 2024 | 1,3400 | 1,3400 | 1,2000 | 1,3000 | 1,3000 | 249.700 |
23 ene 2024 | 1,2600 | 1,3400 | 1,1500 | 1,3400 | 1,3400 | 392.700 |
22 ene 2024 | 1,2400 | 1,4800 | 1,2100 | 1,2500 | 1,2500 | 632.800 |
19 ene 2024 | 1,2400 | 1,3000 | 0,9200 | 1,2300 | 1,2300 | 1.933.600 |
18 ene 2024 | 2,1700 | 2,3300 | 1,5900 | 1,6100 | 1,6100 | 446.200 |
17 ene 2024 | 2,7400 | 2,9100 | 2,0600 | 2,1500 | 2,1500 | 210.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |