Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 0,5600 | 0,6190 | 0,5600 | 0,6190 | 0,6190 | 4.390.700 |
25 jul 2024 | 0,5800 | 0,6150 | 0,5510 | 0,5830 | 0,5830 | 52.200 |
24 jul 2024 | 0,5990 | 0,6250 | 0,5700 | 0,6150 | 0,6150 | 43.100 |
23 jul 2024 | 0,6000 | 0,6400 | 0,5360 | 0,6050 | 0,6050 | 54.700 |
22 jul 2024 | 0,6800 | 0,6800 | 0,6060 | 0,6400 | 0,6400 | 73.800 |
19 jul 2024 | 0,5990 | 0,6800 | 0,5990 | 0,6700 | 0,6700 | 135.500 |
18 jul 2024 | 0,5800 | 0,6140 | 0,5800 | 0,5990 | 0,5990 | 25.800 |
17 jul 2024 | 0,6100 | 0,6100 | 0,5850 | 0,6100 | 0,6100 | 55.100 |
16 jul 2024 | 0,5810 | 0,6110 | 0,5810 | 0,5940 | 0,5940 | 64.100 |
15 jul 2024 | 0,6140 | 0,6200 | 0,5900 | 0,6090 | 0,6090 | 65.600 |
12 jul 2024 | 0,5900 | 0,6200 | 0,5800 | 0,5800 | 0,5800 | 88.200 |
11 jul 2024 | 0,6100 | 0,6340 | 0,5800 | 0,6170 | 0,6170 | 158.600 |
10 jul 2024 | 0,6500 | 0,6600 | 0,6100 | 0,6220 | 0,6220 | 138.900 |
09 jul 2024 | 0,6240 | 0,6600 | 0,6150 | 0,6150 | 0,6150 | 58.400 |
08 jul 2024 | 0,6310 | 0,6620 | 0,6100 | 0,6430 | 0,6430 | 102.500 |
05 jul 2024 | 0,6600 | 0,7290 | 0,6290 | 0,6500 | 0,6500 | 116.700 |
03 jul 2024 | 0,5970 | 0,6800 | 0,5970 | 0,6460 | 0,6460 | 179.100 |
02 jul 2024 | 0,5710 | 0,7110 | 0,5710 | 0,6000 | 0,6000 | 154.000 |
01 jul 2024 | 0,6670 | 0,7300 | 0,6410 | 0,7080 | 0,7080 | 219.000 |
28 jun 2024 | 0,7000 | 0,7880 | 0,7000 | 0,7650 | 0,7650 | 124.900 |
27 jun 2024 | 0,7840 | 0,8000 | 0,7350 | 0,7880 | 0,7880 | 125.700 |
26 jun 2024 | 0,9210 | 0,9700 | 0,7800 | 0,8500 | 0,8500 | 311.000 |
25 jun 2024 | 0,9200 | 1,1100 | 0,8800 | 1,0000 | 1,0000 | 282.000 |
24 jun 2024 | 1,1700 | 1,2300 | 0,9500 | 1,1400 | 1,1400 | 294.900 |
21 jun 2024 | 1,0600 | 1,2500 | 1,0300 | 1,2300 | 1,2300 | 217.500 |
20 jun 2024 | 0,9100 | 1,1700 | 0,9100 | 1,1500 | 1,1500 | 232.500 |
18 jun 2024 | 1,0200 | 1,0700 | 0,9770 | 1,0600 | 1,0600 | 324.000 |
17 jun 2024 | 1,1100 | 1,1900 | 0,9860 | 1,0200 | 1,0200 | 675.200 |
14 jun 2024 | 1,0900 | 1,4600 | 1,0000 | 1,2000 | 1,2000 | 2.954.500 |
13 jun 2024 | 1,0400 | 1,1500 | 0,9710 | 1,1400 | 1,1400 | 4.993.800 |
12 jun 2024 | 0,6100 | 2,5300 | 0,6100 | 1,5400 | 1,5400 | 105.654.400 |
11 jun 2024 | 0,5690 | 0,5700 | 0,5000 | 0,5170 | 0,5170 | 26.900 |
10 jun 2024 | 0,5500 | 0,6000 | 0,5500 | 0,5500 | 0,5500 | 19.300 |
07 jun 2024 | 0,6200 | 0,6880 | 0,5200 | 0,5500 | 0,5500 | 31.800 |
06 jun 2024 | 0,6550 | 0,6850 | 0,5800 | 0,6200 | 0,6200 | 38.400 |
05 jun 2024 | 0,7200 | 0,7200 | 0,6010 | 0,7200 | 0,7200 | 14.000 |
04 jun 2024 | 0,6300 | 0,7280 | 0,5600 | 0,7280 | 0,7280 | 60.700 |
03 jun 2024 | 0,6970 | 0,6970 | 0,6110 | 0,6370 | 0,6370 | 35.900 |
31 may 2024 | 0,7010 | 0,7130 | 0,6000 | 0,6000 | 0,6000 | 38.500 |
30 may 2024 | 0,7100 | 0,7420 | 0,7100 | 0,7300 | 0,7300 | 11.000 |
29 may 2024 | 0,7120 | 0,7590 | 0,7050 | 0,7100 | 0,7100 | 20.800 |
28 may 2024 | 0,7800 | 0,7930 | 0,7100 | 0,7900 | 0,7900 | 4200 |
24 may 2024 | 0,7100 | 0,8300 | 0,7100 | 0,7490 | 0,7490 | 11.400 |
23 may 2024 | 0,8110 | 0,8500 | 0,7000 | 0,7860 | 0,7860 | 18.700 |
22 may 2024 | 0,8160 | 0,8500 | 0,7710 | 0,8040 | 0,8040 | 18.800 |
21 may 2024 | 0,7910 | 0,8600 | 0,7290 | 0,8040 | 0,8040 | 28.900 |
20 may 2024 | 0,7770 | 0,7910 | 0,7600 | 0,7910 | 0,7910 | 20.100 |
17 may 2024 | 0,7600 | 0,7890 | 0,7000 | 0,7400 | 0,7400 | 17.600 |
16 may 2024 | 0,7580 | 0,7580 | 0,7020 | 0,7350 | 0,7350 | 6300 |
15 may 2024 | 0,7490 | 0,7730 | 0,7000 | 0,7590 | 0,7590 | 10.000 |
14 may 2024 | 0,7160 | 0,7380 | 0,6800 | 0,7300 | 0,7300 | 31.100 |
13 may 2024 | 0,7410 | 0,8020 | 0,7350 | 0,7880 | 0,7880 | 3800 |
10 may 2024 | 0,8300 | 0,8400 | 0,7700 | 0,8400 | 0,8400 | 3000 |
09 may 2024 | 0,8140 | 0,8700 | 0,7700 | 0,8010 | 0,8010 | 3600 |
08 may 2024 | 0,8300 | 0,8300 | 0,8000 | 0,8190 | 0,8190 | 18.100 |
07 may 2024 | 0,7350 | 0,8300 | 0,7280 | 0,8300 | 0,8300 | 58.400 |
06 may 2024 | 0,8000 | 0,8030 | 0,6800 | 0,7100 | 0,7100 | 52.000 |
03 may 2024 | 0,8150 | 0,8300 | 0,7400 | 0,7400 | 0,7400 | 42.800 |
02 may 2024 | 0,8060 | 0,8190 | 0,7700 | 0,7810 | 0,7810 | 17.200 |
01 may 2024 | 0,8500 | 0,9900 | 0,7200 | 0,7570 | 0,7570 | 148.400 |
30 abr 2024 | 0,8630 | 0,9160 | 0,8200 | 0,8200 | 0,8200 | 80.600 |
29 abr 2024 | 1,0000 | 1,0100 | 0,8330 | 0,8760 | 0,8760 | 154.000 |
26 abr 2024 | 1,1960 | 1,1960 | 0,9780 | 1,0000 | 1,0000 | 79.300 |
25 abr 2024 | 1,1700 | 1,2000 | 1,0650 | 1,0800 | 1,0800 | 26.200 |
24 abr 2024 | 1,1800 | 1,2400 | 1,0500 | 1,2000 | 1,2000 | 40.700 |
23 abr 2024 | 1,1000 | 1,2400 | 1,0400 | 1,1600 | 1,1600 | 18.200 |
22 abr 2024 | 1,4800 | 1,4800 | 1,1000 | 1,1800 | 1,1800 | 26.200 |
19 abr 2024 | 1,3000 | 1,4800 | 1,2500 | 1,2600 | 1,2600 | 6200 |
18 abr 2024 | 1,3350 | 1,3710 | 1,2200 | 1,2500 | 1,2500 | 25.500 |
17 abr 2024 | 1,4300 | 1,5100 | 1,3000 | 1,3250 | 1,3250 | 16.000 |
16 abr 2024 | 1,3350 | 1,4250 | 1,3300 | 1,3700 | 1,3700 | 12.100 |
15 abr 2024 | 1,5200 | 1,5300 | 1,3300 | 1,3300 | 1,3300 | 16.500 |
12 abr 2024 | 1,6000 | 1,7800 | 1,5100 | 1,5200 | 1,5200 | 35.000 |
11 abr 2024 | 1,4200 | 1,6000 | 1,4100 | 1,6000 | 1,6000 | 17.700 |
10 abr 2024 | 1,6500 | 1,6500 | 1,4000 | 1,4000 | 1,4000 | 21.000 |
09 abr 2024 | 1,4500 | 1,6000 | 1,4500 | 1,5500 | 1,5500 | 27.700 |
08 abr 2024 | 1,3970 | 1,4900 | 1,3970 | 1,4400 | 1,4400 | 6900 |
05 abr 2024 | 1,4400 | 1,4800 | 1,3940 | 1,4000 | 1,4000 | 2600 |
04 abr 2024 | 1,3900 | 1,5300 | 1,2770 | 1,5300 | 1,5300 | 45.600 |
03 abr 2024 | 1,2000 | 1,4000 | 1,1900 | 1,4000 | 1,4000 | 24.700 |
02 abr 2024 | 1,1600 | 1,3000 | 1,1500 | 1,3000 | 1,3000 | 9900 |
01 abr 2024 | 1,2000 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 8200 |
28 mar 2024 | 1,2900 | 1,3170 | 1,1700 | 1,2200 | 1,2200 | 13.100 |
27 mar 2024 | 1,2850 | 1,2900 | 1,2200 | 1,2200 | 1,2200 | 7900 |
26 mar 2024 | 1,3600 | 1,3600 | 1,2800 | 1,2800 | 1,2800 | 6100 |
25 mar 2024 | 1,3000 | 1,3300 | 1,2500 | 1,2700 | 1,2700 | 24.500 |
22 mar 2024 | 1,4200 | 1,5000 | 1,2500 | 1,2500 | 1,2500 | 19.000 |
21 mar 2024 | 1,2900 | 1,4700 | 1,2900 | 1,4600 | 1,4600 | 55.500 |
20 mar 2024 | 1,2200 | 1,3500 | 1,2000 | 1,3300 | 1,3300 | 27.400 |
19 mar 2024 | 1,2300 | 1,3140 | 1,2000 | 1,2800 | 1,2800 | 20.000 |
18 mar 2024 | 1,2600 | 1,3400 | 1,2400 | 1,2400 | 1,2400 | 25.700 |
15 mar 2024 | 1,3800 | 1,3800 | 1,2440 | 1,3000 | 1,3000 | 20.900 |
14 mar 2024 | 1,3500 | 1,3600 | 1,2000 | 1,2000 | 1,2000 | 13.100 |
13 mar 2024 | 1,1980 | 1,3600 | 1,1980 | 1,3500 | 1,3500 | 24.800 |
12 mar 2024 | 1,2600 | 1,3430 | 1,1700 | 1,2000 | 1,2000 | 35.500 |
11 mar 2024 | 1,3000 | 1,3000 | 1,2300 | 1,3000 | 1,3000 | 38.300 |
08 mar 2024 | 1,2800 | 1,3800 | 1,1700 | 1,3000 | 1,3000 | 52.900 |
07 mar 2024 | 1,5300 | 1,5300 | 1,2500 | 1,3000 | 1,3000 | 61.800 |
06 mar 2024 | 1,2300 | 1,5500 | 1,2100 | 1,3900 | 1,3900 | 181.600 |
05 mar 2024 | 1,1700 | 1,2500 | 1,1000 | 1,1600 | 1,1600 | 49.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |