Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0,9100 | 0,9500 | 0,8900 | 0,9200 | 0,9200 | 5.137.100 |
25 abr 2024 | 0,9200 | 0,9300 | 0,8800 | 0,9100 | 0,9100 | 5.710.100 |
24 abr 2024 | 0,9900 | 1,0200 | 0,9100 | 0,9200 | 0,9200 | 8.181.000 |
23 abr 2024 | 0,9600 | 1,0500 | 0,9500 | 0,9700 | 0,9700 | 4.789.100 |
22 abr 2024 | 1,0100 | 1,0300 | 0,9400 | 0,9500 | 0,9500 | 4.582.000 |
19 abr 2024 | 0,9500 | 1,0300 | 0,9400 | 1,0200 | 1,0200 | 8.156.800 |
18 abr 2024 | 0,9700 | 1,0100 | 0,9200 | 0,9500 | 0,9500 | 6.536.700 |
17 abr 2024 | 0,9600 | 1,0300 | 0,9500 | 0,9600 | 0,9600 | 8.694.800 |
16 abr 2024 | 1,0400 | 1,0700 | 0,9800 | 0,9900 | 0,9900 | 5.915.100 |
15 abr 2024 | 1,1100 | 1,1200 | 1,0100 | 1,0300 | 1,0300 | 7.851.800 |
12 abr 2024 | 1,1500 | 1,1900 | 1,0700 | 1,1000 | 1,1000 | 6.446.500 |
11 abr 2024 | 1,2100 | 1,2300 | 1,1400 | 1,1600 | 1,1600 | 3.532.000 |
10 abr 2024 | 1,2100 | 1,2100 | 1,1600 | 1,1900 | 1,1900 | 3.732.000 |
09 abr 2024 | 1,1700 | 1,2600 | 1,1500 | 1,2600 | 1,2600 | 3.793.400 |
08 abr 2024 | 1,2300 | 1,2400 | 1,1500 | 1,1600 | 1,1600 | 4.094.600 |
05 abr 2024 | 1,2300 | 1,2700 | 1,1900 | 1,2300 | 1,2300 | 2.560.400 |
04 abr 2024 | 1,1900 | 1,2600 | 1,1800 | 1,2300 | 1,2300 | 4.129.900 |
03 abr 2024 | 1,1800 | 1,2200 | 1,1600 | 1,1800 | 1,1800 | 3.345.500 |
02 abr 2024 | 1,2200 | 1,2500 | 1,1600 | 1,2100 | 1,2100 | 4.458.800 |
01 abr 2024 | 1,2900 | 1,3000 | 1,2200 | 1,2400 | 1,2400 | 3.078.800 |
28 mar 2024 | 1,3400 | 1,4200 | 1,2500 | 1,2800 | 1,2800 | 7.269.600 |
27 mar 2024 | 1,1900 | 1,3900 | 1,1500 | 1,3700 | 1,3700 | 6.877.200 |
26 mar 2024 | 1,1900 | 1,2100 | 1,0700 | 1,2000 | 1,2000 | 18.169.500 |
25 mar 2024 | 1,3800 | 1,4200 | 1,3400 | 1,3600 | 1,3600 | 4.510.600 |
22 mar 2024 | 1,4500 | 1,4500 | 1,3300 | 1,3700 | 1,3700 | 5.578.900 |
21 mar 2024 | 1,4100 | 1,4900 | 1,3800 | 1,4600 | 1,4600 | 5.924.700 |
20 mar 2024 | 1,4000 | 1,4300 | 1,3600 | 1,4000 | 1,4000 | 3.900.400 |
19 mar 2024 | 1,4400 | 1,4500 | 1,3600 | 1,4000 | 1,4000 | 5.998.100 |
18 mar 2024 | 1,4500 | 1,5500 | 1,3700 | 1,4400 | 1,4400 | 7.972.200 |
15 mar 2024 | 1,3300 | 1,4600 | 1,3200 | 1,4200 | 1,4200 | 29.260.400 |
14 mar 2024 | 1,3900 | 1,3900 | 1,3000 | 1,3300 | 1,3300 | 4.737.800 |
13 mar 2024 | 1,3300 | 1,4600 | 1,3300 | 1,3900 | 1,3900 | 6.041.200 |
12 mar 2024 | 1,4800 | 1,4800 | 1,3200 | 1,3500 | 1,3500 | 7.431.300 |
11 mar 2024 | 1,6100 | 1,6600 | 1,3700 | 1,3900 | 1,3900 | 12.691.800 |
08 mar 2024 | 1,4500 | 1,6500 | 1,4500 | 1,5000 | 1,5000 | 9.428.700 |
07 mar 2024 | 1,4700 | 1,5100 | 1,4000 | 1,4500 | 1,4500 | 6.400.300 |
06 mar 2024 | 1,4300 | 1,5400 | 1,3500 | 1,4500 | 1,4500 | 11.711.900 |
05 mar 2024 | 1,4300 | 1,5100 | 1,3800 | 1,3900 | 1,3900 | 8.316.800 |
04 mar 2024 | 1,6300 | 1,6300 | 1,4400 | 1,5300 | 1,5300 | 10.887.400 |
01 mar 2024 | 1,4000 | 1,6700 | 1,4000 | 1,5700 | 1,5700 | 11.632.300 |
29 feb 2024 | 1,6800 | 1,7400 | 1,3500 | 1,3900 | 1,3900 | 19.378.600 |
28 feb 2024 | 1,8000 | 1,8700 | 1,6300 | 1,6800 | 1,6800 | 14.693.500 |
27 feb 2024 | 1,5200 | 1,9200 | 1,4700 | 1,7500 | 1,7500 | 29.936.600 |
26 feb 2024 | 1,2900 | 1,5200 | 1,2800 | 1,4600 | 1,4600 | 18.359.400 |
23 feb 2024 | 1,2200 | 1,3200 | 1,1700 | 1,2500 | 1,2500 | 11.450.400 |
22 feb 2024 | 1,0600 | 1,2000 | 1,0600 | 1,1800 | 1,1800 | 6.647.200 |
21 feb 2024 | 1,0800 | 1,1400 | 1,0500 | 1,0900 | 1,0900 | 4.435.800 |
20 feb 2024 | 1,0400 | 1,1300 | 1,0200 | 1,1000 | 1,1000 | 7.217.900 |
16 feb 2024 | 1,0700 | 1,0800 | 1,0000 | 1,0200 | 1,0200 | 7.078.400 |
15 feb 2024 | 1,0400 | 1,1300 | 1,0200 | 1,0800 | 1,0800 | 7.504.500 |
14 feb 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 3.000.000 |
13 feb 2024 | 1,0500 | 1,0600 | 0,9800 | 0,9800 | 0,9800 | 8.497.200 |
12 feb 2024 | 1,0400 | 1,1000 | 1,0300 | 1,0900 | 1,0900 | 6.129.300 |
09 feb 2024 | 1,0500 | 1,0800 | 1,0200 | 1,0300 | 1,0300 | 4.935.500 |
08 feb 2024 | 0,9400 | 1,0800 | 0,9300 | 1,0500 | 1,0500 | 7.948.200 |
07 feb 2024 | 0,9400 | 0,9600 | 0,9000 | 0,9400 | 0,9400 | 12.215.900 |
06 feb 2024 | 0,9300 | 0,9800 | 0,8800 | 0,9400 | 0,9400 | 10.589.200 |
05 feb 2024 | 0,9500 | 0,9700 | 0,8800 | 0,9100 | 0,9100 | 11.603.700 |
02 feb 2024 | 1,0000 | 1,0000 | 0,9200 | 0,9600 | 0,9600 | 10.378.300 |
01 feb 2024 | 1,0300 | 1,0300 | 0,9700 | 1,0000 | 1,0000 | 10.708.700 |
31 ene 2024 | 1,0600 | 1,0700 | 1,0100 | 1,0200 | 1,0200 | 9.104.300 |
30 ene 2024 | 1,1400 | 1,1400 | 1,0600 | 1,0600 | 1,0600 | 5.451.200 |
29 ene 2024 | 1,0600 | 1,1500 | 1,0400 | 1,1300 | 1,1300 | 6.761.800 |
26 ene 2024 | 1,1100 | 1,1500 | 1,0600 | 1,0600 | 1,0600 | 8.050.600 |
25 ene 2024 | 1,1000 | 1,1500 | 1,0300 | 1,1200 | 1,1200 | 7.873.700 |
24 ene 2024 | 1,1600 | 1,1700 | 1,0600 | 1,0700 | 1,0700 | 13.107.000 |
23 ene 2024 | 1,3000 | 1,3000 | 1,1600 | 1,1700 | 1,1700 | 10.998.100 |
22 ene 2024 | 1,2700 | 1,3300 | 1,2500 | 1,2700 | 1,2700 | 6.141.600 |
19 ene 2024 | 1,3800 | 1,3900 | 1,2400 | 1,2600 | 1,2600 | 12.492.800 |
18 ene 2024 | 1,4100 | 1,4700 | 1,3800 | 1,3900 | 1,3900 | 7.633.700 |
17 ene 2024 | 1,4200 | 1,4300 | 1,3800 | 1,4100 | 1,4100 | 7.537.900 |
16 ene 2024 | 1,4900 | 1,5100 | 1,4100 | 1,4300 | 1,4300 | 7.836.900 |
12 ene 2024 | 1,3700 | 1,5100 | 1,3700 | 1,5000 | 1,5000 | 11.737.400 |
11 ene 2024 | 1,3900 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 8.767.500 |
10 ene 2024 | 1,3900 | 1,4000 | 1,3000 | 1,3800 | 1,3800 | 12.627.600 |
09 ene 2024 | 1,4300 | 1,4400 | 1,3500 | 1,3700 | 1,3700 | 8.628.100 |
08 ene 2024 | 1,4300 | 1,4900 | 1,3800 | 1,4700 | 1,4700 | 11.720.600 |
05 ene 2024 | 1,4500 | 1,4900 | 1,3900 | 1,4200 | 1,4200 | 9.669.500 |
04 ene 2024 | 1,3900 | 1,4900 | 1,3700 | 1,4500 | 1,4500 | 12.087.100 |
03 ene 2024 | 1,4500 | 1,4900 | 1,3700 | 1,3700 | 1,3700 | 11.758.100 |
02 ene 2024 | 1,3700 | 1,5300 | 1,3600 | 1,4700 | 1,4700 | 16.282.800 |
29 dic 2023 | 1,4000 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 7.580.600 |
28 dic 2023 | 1,3600 | 1,4500 | 1,3600 | 1,4100 | 1,4100 | 10.459.300 |
27 dic 2023 | 1,3600 | 1,4100 | 1,3300 | 1,4000 | 1,4000 | 12.682.000 |
26 dic 2023 | 1,4200 | 1,4300 | 1,3200 | 1,3600 | 1,3600 | 17.156.600 |
22 dic 2023 | 1,3900 | 1,4500 | 1,3200 | 1,4000 | 1,4000 | 20.734.100 |
21 dic 2023 | 1,3700 | 1,4500 | 1,3000 | 1,3700 | 1,3700 | 33.131.200 |
20 dic 2023 | 1,3100 | 1,4000 | 1,2600 | 1,3200 | 1,3200 | 125.364.700 |
19 dic 2023 | 2,6500 | 2,7800 | 2,2600 | 2,4300 | 2,4300 | 38.057.300 |
18 dic 2023 | 3,1900 | 3,2000 | 2,8900 | 3,0500 | 3,0500 | 11.827.900 |
15 dic 2023 | 3,3200 | 3,4500 | 3,1800 | 3,2700 | 3,2700 | 8.306.600 |
14 dic 2023 | 3,2200 | 3,5800 | 3,2000 | 3,3000 | 3,3000 | 20.024.400 |
13 dic 2023 | 2,8300 | 3,0400 | 2,8000 | 3,0400 | 3,0400 | 10.103.800 |
12 dic 2023 | 3,0000 | 3,0000 | 2,7300 | 2,7900 | 2,7900 | 15.668.600 |
11 dic 2023 | 2,9300 | 3,1500 | 2,7200 | 3,0700 | 3,0700 | 32.581.200 |
08 dic 2023 | 5,1000 | 5,5300 | 2,6900 | 2,8600 | 2,8600 | 53.123.200 |
07 dic 2023 | 4,8500 | 4,9300 | 4,5600 | 4,8100 | 4,8100 | 6.283.400 |
06 dic 2023 | 4,3700 | 4,9700 | 4,3000 | 4,8300 | 4,8300 | 6.396.300 |
05 dic 2023 | 4,5500 | 4,5500 | 4,3100 | 4,3300 | 4,3300 | 4.733.700 |
04 dic 2023 | 4,3500 | 4,6100 | 4,3200 | 4,4700 | 4,4700 | 5.034.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |