Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 0,6940 | 0,7420 | 0,6710 | 0,7240 | 0,7240 | 602.900 |
27 mar 2024 | 0,6300 | 0,7000 | 0,6200 | 0,6910 | 0,6910 | 1.140.300 |
26 mar 2024 | 0,6400 | 0,6480 | 0,6200 | 0,6350 | 0,6350 | 194.800 |
25 mar 2024 | 0,5960 | 0,6600 | 0,5950 | 0,6480 | 0,6480 | 551.200 |
22 mar 2024 | 0,6000 | 0,6000 | 0,5620 | 0,5870 | 0,5870 | 271.100 |
21 mar 2024 | 0,6100 | 0,6200 | 0,5850 | 0,5920 | 0,5920 | 192.100 |
20 mar 2024 | 0,5400 | 0,6200 | 0,5250 | 0,6150 | 0,6150 | 918.900 |
19 mar 2024 | 0,5900 | 0,5950 | 0,5220 | 0,5220 | 0,5220 | 1.729.300 |
18 mar 2024 | 0,6200 | 0,6400 | 0,5750 | 0,5750 | 0,5750 | 966.400 |
15 mar 2024 | 0,6100 | 0,6300 | 0,5600 | 0,6230 | 0,6230 | 1.211.200 |
14 mar 2024 | 0,6350 | 0,6510 | 0,6000 | 0,6110 | 0,6110 | 701.400 |
13 mar 2024 | 0,7090 | 0,7090 | 0,6200 | 0,6300 | 0,6300 | 1.480.700 |
12 mar 2024 | 0,7890 | 0,8000 | 0,6030 | 0,6190 | 0,6190 | 1.466.000 |
11 mar 2024 | 0,7390 | 0,8100 | 0,7300 | 0,7600 | 0,7600 | 2.334.300 |
08 mar 2024 | 0,9800 | 0,9900 | 0,8710 | 0,9090 | 0,9090 | 553.300 |
07 mar 2024 | 0,9400 | 1,0000 | 0,9100 | 0,9800 | 0,9800 | 682.100 |
06 mar 2024 | 0,9300 | 0,9860 | 0,9100 | 0,9400 | 0,9400 | 590.000 |
05 mar 2024 | 0,8600 | 0,9490 | 0,8600 | 0,9280 | 0,9280 | 559.300 |
04 mar 2024 | 0,9000 | 0,9100 | 0,8530 | 0,8730 | 0,8730 | 279.000 |
01 mar 2024 | 0,9660 | 0,9700 | 0,8840 | 0,9020 | 0,9020 | 402.100 |
29 feb 2024 | 0,8800 | 0,9690 | 0,8550 | 0,9650 | 0,9650 | 672.000 |
28 feb 2024 | 0,8600 | 0,8840 | 0,8530 | 0,8800 | 0,8800 | 143.300 |
27 feb 2024 | 0,8400 | 0,8900 | 0,8300 | 0,8850 | 0,8850 | 338.200 |
26 feb 2024 | 0,7900 | 0,8490 | 0,7800 | 0,8420 | 0,8420 | 365.800 |
23 feb 2024 | 0,8000 | 0,8100 | 0,7600 | 0,8000 | 0,8000 | 516.100 |
22 feb 2024 | 0,8000 | 0,8270 | 0,7900 | 0,8000 | 0,8000 | 533.400 |
21 feb 2024 | 0,8370 | 0,8370 | 0,8000 | 0,8110 | 0,8110 | 235.600 |
20 feb 2024 | 0,8500 | 0,8590 | 0,8140 | 0,8200 | 0,8200 | 219.900 |
16 feb 2024 | 0,8500 | 0,8790 | 0,8300 | 0,8450 | 0,8450 | 213.100 |
15 feb 2024 | 0,8500 | 0,8700 | 0,8200 | 0,8650 | 0,8650 | 605.200 |
14 feb 2024 | 0,8190 | 0,8330 | 0,7870 | 0,8330 | 0,8330 | 360.000 |
13 feb 2024 | 0,8200 | 0,8560 | 0,7860 | 0,8090 | 0,8090 | 604.500 |
12 feb 2024 | 0,7940 | 0,8870 | 0,7940 | 0,8400 | 0,8400 | 737.400 |
09 feb 2024 | 0,7620 | 0,8580 | 0,7500 | 0,8150 | 0,8150 | 950.300 |
08 feb 2024 | 0,7800 | 0,8200 | 0,7800 | 0,7950 | 0,7950 | 455.300 |
07 feb 2024 | 0,8340 | 0,8340 | 0,7700 | 0,7800 | 0,7800 | 746.700 |
06 feb 2024 | 0,8200 | 0,8580 | 0,8100 | 0,8300 | 0,8300 | 934.000 |
05 feb 2024 | 0,9400 | 0,9400 | 0,7800 | 0,8310 | 0,8310 | 2.488.400 |
02 feb 2024 | 0,8670 | 1,3000 | 0,8320 | 0,9080 | 0,9080 | 8.176.700 |
01 feb 2024 | 0,8720 | 0,8820 | 0,8400 | 0,8420 | 0,8420 | 242.900 |
31 ene 2024 | 0,9100 | 0,9290 | 0,8450 | 0,8570 | 0,8570 | 1.221.200 |
30 ene 2024 | 0,9120 | 0,9400 | 0,9050 | 0,9100 | 0,9100 | 346.800 |
29 ene 2024 | 0,9320 | 0,9400 | 0,9000 | 0,9280 | 0,9280 | 422.300 |
26 ene 2024 | 0,9700 | 0,9700 | 0,9100 | 0,9120 | 0,9120 | 595.200 |
25 ene 2024 | 0,9230 | 0,9610 | 0,9200 | 0,9440 | 0,9440 | 197.100 |
24 ene 2024 | 0,9300 | 0,9750 | 0,9100 | 0,9150 | 0,9150 | 393.900 |
23 ene 2024 | 0,9600 | 1,0500 | 0,9300 | 0,9560 | 0,9560 | 966.300 |
22 ene 2024 | 0,8890 | 0,9700 | 0,8700 | 0,9600 | 0,9600 | 1.694.500 |
19 ene 2024 | 0,9100 | 0,9100 | 0,8280 | 0,8580 | 0,8580 | 1.131.900 |
18 ene 2024 | 1,0000 | 1,0100 | 0,8240 | 0,8740 | 0,8740 | 2.451.900 |
17 ene 2024 | 1,0800 | 1,0800 | 0,9900 | 1,0000 | 1,0000 | 1.009.300 |
16 ene 2024 | 1,1100 | 1,1400 | 1,0200 | 1,0800 | 1,0800 | 2.233.600 |
12 ene 2024 | 1,1000 | 1,2000 | 1,0600 | 1,1800 | 1,1800 | 4.345.000 |
11 ene 2024 | 1,1400 | 1,3050 | 1,0000 | 1,0500 | 1,0500 | 7.932.900 |
10 ene 2024 | 2,2000 | 2,2500 | 1,0300 | 1,1000 | 1,1000 | 9.499.800 |
09 ene 2024 | 1,9900 | 2,2600 | 1,9500 | 2,2400 | 2,2400 | 1.158.600 |
08 ene 2024 | 1,7900 | 2,0100 | 1,7200 | 2,0000 | 2,0000 | 747.800 |
05 ene 2024 | 1,6900 | 1,8700 | 1,6700 | 1,7700 | 1,7700 | 629.500 |
04 ene 2024 | 1,5400 | 1,7600 | 1,5000 | 1,7200 | 1,7200 | 789.300 |
03 ene 2024 | 1,5900 | 1,6800 | 1,4500 | 1,5200 | 1,5200 | 890.800 |
02 ene 2024 | 1,5100 | 1,7500 | 1,5100 | 1,6000 | 1,6000 | 1.068.900 |
29 dic 2023 | 1,4300 | 1,5700 | 1,4100 | 1,4900 | 1,4900 | 777.900 |
28 dic 2023 | 1,1900 | 1,4700 | 1,1900 | 1,4100 | 1,4100 | 1.055.600 |
27 dic 2023 | 1,2100 | 1,2400 | 1,1600 | 1,2100 | 1,2100 | 530.500 |
26 dic 2023 | 1,1500 | 1,2200 | 1,1300 | 1,1900 | 1,1900 | 512.100 |
22 dic 2023 | 1,1800 | 1,2150 | 1,1300 | 1,1500 | 1,1500 | 889.300 |
21 dic 2023 | 1,2200 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 247.100 |
20 dic 2023 | 1,2500 | 1,2600 | 1,2000 | 1,2400 | 1,2400 | 258.000 |
19 dic 2023 | 1,2500 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | 362.700 |
18 dic 2023 | 1,2900 | 1,3200 | 1,2400 | 1,2700 | 1,2700 | 398.600 |
15 dic 2023 | 1,3000 | 1,3200 | 1,2900 | 1,3000 | 1,3000 | 403.900 |
14 dic 2023 | 1,3400 | 1,3600 | 1,3000 | 1,3200 | 1,3200 | 289.600 |
13 dic 2023 | 1,3300 | 1,3400 | 1,2850 | 1,3100 | 1,3100 | 412.600 |
12 dic 2023 | 1,2200 | 1,3500 | 1,2200 | 1,2900 | 1,2900 | 385.900 |
11 dic 2023 | 1,2200 | 1,3500 | 1,2000 | 1,2600 | 1,2600 | 691.600 |
08 dic 2023 | 1,2700 | 1,3600 | 1,1500 | 1,2300 | 1,2300 | 1.065.100 |
07 dic 2023 | 1,3050 | 1,4800 | 1,2600 | 1,2700 | 1,2700 | 7.524.400 |
06 dic 2023 | 1,1500 | 1,1700 | 1,0200 | 1,0500 | 1,0500 | 1.021.100 |
05 dic 2023 | 1,1200 | 1,1800 | 1,1000 | 1,1500 | 1,1500 | 240.700 |
04 dic 2023 | 1,1200 | 1,1700 | 1,1000 | 1,1000 | 1,1000 | 107.500 |
01 dic 2023 | 1,1300 | 1,1700 | 1,1100 | 1,1400 | 1,1400 | 117.500 |
30 nov 2023 | 1,1100 | 1,1400 | 1,0900 | 1,1100 | 1,1100 | 61.800 |
29 nov 2023 | 1,1100 | 1,1800 | 1,1000 | 1,1000 | 1,1000 | 123.600 |
28 nov 2023 | 1,1400 | 1,1900 | 1,1100 | 1,1300 | 1,1300 | 222.800 |
27 nov 2023 | 1,1900 | 1,2600 | 1,1610 | 1,1700 | 1,1700 | 162.700 |
24 nov 2023 | 1,2000 | 1,2900 | 1,2000 | 1,2200 | 1,2200 | 49.600 |
22 nov 2023 | 1,2500 | 1,2900 | 1,2100 | 1,2300 | 1,2300 | 73.300 |
21 nov 2023 | 1,2500 | 1,3000 | 1,2450 | 1,2600 | 1,2600 | 46.600 |
20 nov 2023 | 1,2900 | 1,3300 | 1,2370 | 1,2500 | 1,2500 | 114.000 |
17 nov 2023 | 1,3200 | 1,4000 | 1,2900 | 1,3200 | 1,3200 | 175.500 |
16 nov 2023 | 1,3000 | 1,3300 | 1,2680 | 1,2900 | 1,2900 | 75.300 |
15 nov 2023 | 1,2500 | 1,3400 | 1,2300 | 1,3000 | 1,3000 | 247.200 |
14 nov 2023 | 1,2200 | 1,3500 | 1,2100 | 1,3100 | 1,3100 | 578.000 |
13 nov 2023 | 1,0900 | 1,2100 | 1,0800 | 1,1700 | 1,1700 | 180.400 |
10 nov 2023 | 1,1100 | 1,1300 | 1,0750 | 1,1200 | 1,1200 | 116.200 |
09 nov 2023 | 1,1400 | 1,1600 | 1,0500 | 1,1200 | 1,1200 | 238.700 |
08 nov 2023 | 1,1700 | 1,1800 | 1,1240 | 1,1400 | 1,1400 | 57.100 |
07 nov 2023 | 1,0800 | 1,1800 | 1,0700 | 1,1400 | 1,1400 | 166.300 |
06 nov 2023 | 1,0700 | 1,1300 | 1,0600 | 1,0800 | 1,0800 | 93.700 |
03 nov 2023 | 1,0500 | 1,1200 | 1,0500 | 1,0900 | 1,0900 | 275.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |