Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 0,7959 | 0,8198 | 0,7718 | 0,8058 | 0,8058 | 191.036 |
24 abr 2024 | 0,8360 | 0,8790 | 0,7800 | 0,8070 | 0,8070 | 616.900 |
23 abr 2024 | 0,8010 | 0,9250 | 0,7810 | 0,8490 | 0,8490 | 1.843.900 |
22 abr 2024 | 0,7850 | 0,8400 | 0,7420 | 0,8020 | 0,8020 | 345.900 |
19 abr 2024 | 0,7900 | 0,8080 | 0,7540 | 0,7750 | 0,7750 | 510.900 |
18 abr 2024 | 0,8100 | 0,8200 | 0,7800 | 0,7930 | 0,7930 | 411.600 |
17 abr 2024 | 0,8080 | 0,8390 | 0,7820 | 0,7990 | 0,7990 | 394.700 |
16 abr 2024 | 0,7950 | 0,8200 | 0,7500 | 0,7820 | 0,7820 | 629.100 |
15 abr 2024 | 0,8180 | 0,8200 | 0,7700 | 0,7790 | 0,7790 | 1.550.800 |
12 abr 2024 | 0,8800 | 0,8800 | 0,7750 | 0,7870 | 0,7870 | 1.781.700 |
11 abr 2024 | 0,9600 | 0,9750 | 0,8450 | 0,8630 | 0,8630 | 1.448.500 |
10 abr 2024 | 0,9900 | 1,0500 | 0,9300 | 0,9400 | 0,9400 | 1.383.400 |
09 abr 2024 | 1,0400 | 1,0600 | 0,9600 | 1,0300 | 1,0300 | 1.150.400 |
08 abr 2024 | 1,0500 | 1,1600 | 1,0400 | 1,0500 | 1,0500 | 1.026.500 |
05 abr 2024 | 1,0900 | 1,1000 | 1,0300 | 1,0500 | 1,0500 | 529.300 |
04 abr 2024 | 1,1000 | 1,1700 | 1,0600 | 1,0700 | 1,0700 | 608.100 |
03 abr 2024 | 1,0800 | 1,1400 | 1,0400 | 1,0600 | 1,0600 | 672.200 |
02 abr 2024 | 1,0200 | 1,0800 | 1,0000 | 1,0600 | 1,0600 | 615.000 |
01 abr 2024 | 1,1000 | 1,1900 | 1,0150 | 1,0500 | 1,0500 | 968.300 |
28 mar 2024 | 1,1100 | 1,1600 | 1,0700 | 1,0900 | 1,0900 | 605.500 |
27 mar 2024 | 1,0500 | 1,1900 | 1,0300 | 1,1300 | 1,1300 | 913.100 |
26 mar 2024 | 1,0900 | 1,1300 | 1,0200 | 1,0300 | 1,0300 | 613.500 |
25 mar 2024 | 1,1800 | 1,1900 | 1,0200 | 1,0800 | 1,0800 | 996.900 |
22 mar 2024 | 1,1900 | 1,1900 | 1,1200 | 1,1400 | 1,1400 | 585.800 |
21 mar 2024 | 1,2200 | 1,4500 | 1,1900 | 1,2000 | 1,2000 | 1.627.800 |
20 mar 2024 | 1,2900 | 1,3400 | 1,2100 | 1,3300 | 1,3300 | 664.100 |
19 mar 2024 | 1,1000 | 1,3300 | 1,0700 | 1,3300 | 1,3300 | 961.900 |
18 mar 2024 | 1,3200 | 1,3360 | 1,0600 | 1,1000 | 1,1000 | 891.700 |
15 mar 2024 | 1,3600 | 1,4200 | 1,2500 | 1,3500 | 1,3500 | 1.229.000 |
14 mar 2024 | 1,5400 | 1,5400 | 1,3400 | 1,3700 | 1,3700 | 990.400 |
13 mar 2024 | 1,6300 | 1,7400 | 1,5550 | 1,5700 | 1,5700 | 495.500 |
12 mar 2024 | 1,7000 | 1,7000 | 1,5300 | 1,6600 | 1,6600 | 873.700 |
11 mar 2024 | 1,6300 | 1,8100 | 1,5300 | 1,7000 | 1,7000 | 1.033.300 |
08 mar 2024 | 1,7200 | 1,8200 | 1,5600 | 1,6700 | 1,6700 | 1.044.100 |
07 mar 2024 | 1,7000 | 1,8400 | 1,5600 | 1,7000 | 1,7000 | 1.742.600 |
06 mar 2024 | 1,4300 | 1,5800 | 1,3300 | 1,5600 | 1,5600 | 1.074.000 |
05 mar 2024 | 1,3900 | 1,4290 | 1,3400 | 1,3700 | 1,3700 | 812.100 |
04 mar 2024 | 1,2800 | 1,4600 | 1,2600 | 1,4200 | 1,4200 | 1.030.400 |
01 mar 2024 | 1,3500 | 1,3600 | 1,2700 | 1,2700 | 1,2700 | 484.400 |
29 feb 2024 | 1,2400 | 1,3400 | 1,2400 | 1,3400 | 1,3400 | 750.900 |
28 feb 2024 | 1,3000 | 1,3050 | 1,1900 | 1,2400 | 1,2400 | 642.000 |
27 feb 2024 | 1,2300 | 1,2900 | 1,1700 | 1,2800 | 1,2800 | 889.800 |
26 feb 2024 | 1,0700 | 1,2300 | 1,0700 | 1,2100 | 1,2100 | 1.072.800 |
23 feb 2024 | 1,1200 | 1,1300 | 1,0400 | 1,0700 | 1,0700 | 474.700 |
22 feb 2024 | 1,1200 | 1,1800 | 1,0100 | 1,1400 | 1,1400 | 845.200 |
21 feb 2024 | 0,9830 | 1,1000 | 0,9830 | 1,1000 | 1,1000 | 778.300 |
20 feb 2024 | 1,0600 | 1,0790 | 0,9600 | 0,9880 | 0,9880 | 984.600 |
16 feb 2024 | 1,1500 | 1,1800 | 1,0100 | 1,0300 | 1,0300 | 1.123.000 |
15 feb 2024 | 0,9650 | 1,2000 | 0,9650 | 1,1700 | 1,1700 | 1.611.700 |
14 feb 2024 | 0,8580 | 1,0100 | 0,8580 | 0,9960 | 0,9960 | 2.127.600 |
13 feb 2024 | 0,8730 | 0,9150 | 0,8420 | 0,8600 | 0,8600 | 741.900 |
12 feb 2024 | 0,8500 | 0,9500 | 0,8500 | 0,9260 | 0,9260 | 785.400 |
09 feb 2024 | 0,7400 | 0,9700 | 0,7400 | 0,9000 | 0,9000 | 1.761.600 |
08 feb 2024 | 0,6380 | 0,7700 | 0,6310 | 0,7600 | 0,7600 | 1.198.500 |
07 feb 2024 | 0,6500 | 0,6610 | 0,6200 | 0,6600 | 0,6600 | 540.100 |
06 feb 2024 | 0,6000 | 0,6500 | 0,6000 | 0,6500 | 0,6500 | 652.000 |
05 feb 2024 | 0,6880 | 0,6880 | 0,6100 | 0,6100 | 0,6100 | 1.117.800 |
02 feb 2024 | 0,6470 | 0,7100 | 0,6200 | 0,6880 | 0,6880 | 856.400 |
01 feb 2024 | 0,6450 | 0,6920 | 0,6300 | 0,6490 | 0,6490 | 660.700 |
31 ene 2024 | 0,6460 | 0,6600 | 0,6300 | 0,6380 | 0,6380 | 614.100 |
30 ene 2024 | 0,6580 | 0,6690 | 0,6270 | 0,6500 | 0,6500 | 779.400 |
29 ene 2024 | 0,6880 | 0,6960 | 0,6450 | 0,6550 | 0,6550 | 1.472.100 |
26 ene 2024 | 0,7000 | 0,7100 | 0,6800 | 0,6830 | 0,6830 | 560.200 |
25 ene 2024 | 0,7230 | 0,7800 | 0,6830 | 0,6880 | 0,6880 | 972.700 |
24 ene 2024 | 0,7300 | 0,7850 | 0,7260 | 0,7300 | 0,7300 | 1.354.900 |
23 ene 2024 | 0,7270 | 0,7280 | 0,7100 | 0,7170 | 0,7170 | 557.900 |
22 ene 2024 | 0,7260 | 0,7890 | 0,7010 | 0,7200 | 0,7200 | 1.437.200 |
19 ene 2024 | 0,7050 | 0,7270 | 0,6180 | 0,7160 | 0,7160 | 2.429.500 |
18 ene 2024 | 0,7400 | 0,7500 | 0,6900 | 0,7090 | 0,7090 | 935.500 |
17 ene 2024 | 0,7600 | 0,7800 | 0,6760 | 0,7180 | 0,7180 | 1.576.200 |
16 ene 2024 | 0,8600 | 0,8700 | 0,7710 | 0,7740 | 0,7740 | 1.186.900 |
12 ene 2024 | 0,8900 | 0,9170 | 0,8300 | 0,8350 | 0,8350 | 821.500 |
11 ene 2024 | 0,9100 | 0,9290 | 0,8800 | 0,8840 | 0,8840 | 958.100 |
10 ene 2024 | 0,9560 | 0,9560 | 0,8920 | 0,9200 | 0,9200 | 1.483.500 |
09 ene 2024 | 0,9800 | 0,9900 | 0,9240 | 0,9240 | 0,9240 | 929.600 |
08 ene 2024 | 0,9300 | 1,0300 | 0,9180 | 1,0100 | 1,0100 | 1.420.700 |
05 ene 2024 | 0,9100 | 0,9900 | 0,9000 | 0,9430 | 0,9430 | 1.348.400 |
04 ene 2024 | 0,9600 | 0,9700 | 0,9100 | 0,9220 | 0,9220 | 2.414.500 |
03 ene 2024 | 1,0200 | 1,0250 | 0,9300 | 0,9320 | 0,9320 | 2.657.600 |
02 ene 2024 | 1,0300 | 1,0700 | 1,0000 | 1,0400 | 1,0400 | 581.000 |
29 dic 2023 | 1,0800 | 1,0900 | 1,0150 | 1,0200 | 1,0200 | 778.300 |
28 dic 2023 | 1,0100 | 1,0700 | 1,0000 | 1,0700 | 1,0700 | 1.091.500 |
27 dic 2023 | 1,0000 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 851.600 |
26 dic 2023 | 0,9580 | 1,0600 | 0,9510 | 1,0300 | 1,0300 | 1.498.700 |
22 dic 2023 | 0,9720 | 0,9800 | 0,9420 | 0,9630 | 0,9630 | 1.266.800 |
21 dic 2023 | 1,0400 | 1,0400 | 0,9420 | 0,9700 | 0,9700 | 2.362.500 |
20 dic 2023 | 1,0100 | 1,0800 | 1,0000 | 1,0100 | 1,0100 | 1.679.300 |
19 dic 2023 | 1,0600 | 1,0900 | 0,9600 | 0,9680 | 0,9680 | 4.026.400 |
18 dic 2023 | 1,1200 | 1,1300 | 1,0600 | 1,0700 | 1,0700 | 620.500 |
15 dic 2023 | 1,2600 | 1,2900 | 1,0500 | 1,0600 | 1,0600 | 1.989.900 |
14 dic 2023 | 1,1600 | 1,3000 | 1,1600 | 1,2300 | 1,2300 | 1.841.600 |
13 dic 2023 | 0,9830 | 1,1000 | 0,9750 | 1,1000 | 1,1000 | 1.074.600 |
12 dic 2023 | 1,0000 | 1,0100 | 0,9500 | 0,9790 | 0,9790 | 1.210.100 |
11 dic 2023 | 1,0100 | 1,0350 | 0,9400 | 0,9780 | 0,9780 | 1.231.000 |
08 dic 2023 | 1,0600 | 1,0900 | 0,9710 | 1,0100 | 1,0100 | 1.225.100 |
07 dic 2023 | 1,1100 | 1,1100 | 1,0500 | 1,0600 | 1,0600 | 765.900 |
06 dic 2023 | 1,0700 | 1,1400 | 1,0700 | 1,1000 | 1,1000 | 528.000 |
05 dic 2023 | 1,1200 | 1,1490 | 1,0400 | 1,0700 | 1,0700 | 996.600 |
04 dic 2023 | 1,1200 | 1,2200 | 1,0900 | 1,1600 | 1,1600 | 1.119.400 |
01 dic 2023 | 1,1000 | 1,1500 | 1,0430 | 1,1500 | 1,1500 | 790.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |