Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 400 |
27 jun 2024 | 1,0800 | 1,1000 | 1,0400 | 1,0850 | 1,0850 | 12.400 |
26 jun 2024 | 1,0600 | 1,1010 | 0,9720 | 1,0490 | 1,0490 | 7600 |
25 jun 2024 | 1,0810 | 1,1720 | 1,0770 | 1,0770 | 1,0770 | 3400 |
24 jun 2024 | 1,0300 | 1,0330 | 0,9600 | 1,0200 | 1,0200 | 11.100 |
21 jun 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0500 | 1,0500 | 3900 |
20 jun 2024 | 1,0600 | 1,0600 | 1,0400 | 1,0500 | 1,0500 | 1500 |
18 jun 2024 | 1,0500 | 1,0500 | 1,0110 | 1,0400 | 1,0400 | 3500 |
17 jun 2024 | 1,0400 | 1,0700 | 1,0300 | 1,0300 | 1,0300 | 3500 |
14 jun 2024 | 1,0800 | 1,0800 | 0,9900 | 1,0500 | 1,0500 | 7700 |
13 jun 2024 | 1,0000 | 1,0930 | 1,0000 | 1,0930 | 1,0930 | 15.600 |
12 jun 2024 | 1,0220 | 1,1060 | 1,0220 | 1,0800 | 1,0800 | 4000 |
11 jun 2024 | 1,1100 | 1,1250 | 1,0700 | 1,0800 | 1,0800 | 9500 |
10 jun 2024 | 1,1360 | 1,1480 | 1,0930 | 1,1050 | 1,1050 | 10.200 |
07 jun 2024 | 1,0940 | 1,1800 | 1,0940 | 1,1200 | 1,1200 | 22.700 |
06 jun 2024 | 1,0500 | 1,1300 | 1,0500 | 1,0800 | 1,0800 | 7900 |
05 jun 2024 | 1,1800 | 1,1800 | 0,9900 | 1,1200 | 1,1200 | 34.500 |
04 jun 2024 | 1,1900 | 1,1900 | 1,1300 | 1,1700 | 1,1700 | 8800 |
03 jun 2024 | 1,2300 | 1,2300 | 1,1600 | 1,2000 | 1,2000 | 7500 |
31 may 2024 | 1,1900 | 1,2200 | 1,1060 | 1,2100 | 1,2100 | 10.600 |
30 may 2024 | 1,2100 | 1,2200 | 1,1500 | 1,1500 | 1,1500 | 4400 |
29 may 2024 | 1,2400 | 1,2400 | 1,1000 | 1,1500 | 1,1500 | 7800 |
28 may 2024 | 1,1200 | 1,2800 | 1,1000 | 1,2620 | 1,2620 | 66.900 |
24 may 2024 | 1,1000 | 1,1450 | 1,1000 | 1,1030 | 1,1030 | 2500 |
23 may 2024 | 1,1100 | 1,1600 | 1,1100 | 1,1290 | 1,1290 | 5800 |
22 may 2024 | 1,1200 | 1,1900 | 1,1110 | 1,1300 | 1,1300 | 13.700 |
21 may 2024 | 1,0900 | 1,2400 | 1,0900 | 1,2200 | 1,2200 | 28.500 |
20 may 2024 | 1,1000 | 1,1200 | 1,0600 | 1,0900 | 1,0900 | 4900 |
17 may 2024 | 1,1080 | 1,1200 | 1,0500 | 1,1000 | 1,1000 | 11.200 |
16 may 2024 | 1,1000 | 1,1100 | 1,0200 | 1,0600 | 1,0600 | 13.600 |
15 may 2024 | 1,0800 | 1,1200 | 1,0100 | 1,0850 | 1,0850 | 24.200 |
14 may 2024 | 1,0500 | 1,1400 | 1,0500 | 1,0700 | 1,0700 | 16.700 |
13 may 2024 | 1,0120 | 1,1000 | 1,0120 | 1,1000 | 1,1000 | 5000 |
10 may 2024 | 1,1640 | 1,1640 | 1,0600 | 1,0600 | 1,0600 | 3100 |
09 may 2024 | 1,1000 | 1,1240 | 1,0620 | 1,1050 | 1,1050 | 6100 |
08 may 2024 | 1,0600 | 1,1170 | 1,0200 | 1,1170 | 1,1170 | 2300 |
07 may 2024 | 1,0600 | 1,0700 | 1,0400 | 1,0600 | 1,0600 | 19.800 |
06 may 2024 | 1,0200 | 1,0600 | 1,0200 | 1,0200 | 1,0200 | 2500 |
03 may 2024 | 1,0200 | 1,0600 | 0,9800 | 0,9900 | 0,9900 | 24.400 |
02 may 2024 | 1,0100 | 1,0500 | 0,9980 | 1,0460 | 1,0460 | 35.600 |
01 may 2024 | 0,9600 | 1,1300 | 0,9600 | 1,0400 | 1,0400 | 48.300 |
30 abr 2024 | 1,0900 | 1,1260 | 0,9300 | 0,9650 | 0,9650 | 54.100 |
29 abr 2024 | 1,1300 | 1,1300 | 1,0700 | 1,0850 | 1,0850 | 11.200 |
26 abr 2024 | 1,1010 | 1,1300 | 1,0500 | 1,1000 | 1,1000 | 6500 |
25 abr 2024 | 1,1000 | 1,1100 | 1,0800 | 1,0900 | 1,0900 | 13.100 |
24 abr 2024 | 1,1300 | 1,1970 | 1,0900 | 1,0900 | 1,0900 | 3200 |
23 abr 2024 | 1,1280 | 1,1950 | 1,1100 | 1,1200 | 1,1200 | 3500 |
22 abr 2024 | 1,1100 | 1,2300 | 1,1100 | 1,1200 | 1,1200 | 18.100 |
19 abr 2024 | 1,1400 | 1,1660 | 1,1100 | 1,1200 | 1,1200 | 6000 |
18 abr 2024 | 1,1900 | 1,2100 | 1,1200 | 1,1800 | 1,1800 | 6700 |
17 abr 2024 | 1,1100 | 1,2200 | 1,1100 | 1,1400 | 1,1400 | 18.100 |
16 abr 2024 | 1,3210 | 1,3210 | 1,1300 | 1,1400 | 1,1400 | 13.000 |
15 abr 2024 | 1,3000 | 1,3000 | 1,2000 | 1,2300 | 1,2300 | 2300 |
12 abr 2024 | 1,2700 | 1,2900 | 1,2000 | 1,2700 | 1,2700 | 11.200 |
11 abr 2024 | 1,2500 | 1,2800 | 1,2000 | 1,2600 | 1,2600 | 20.300 |
10 abr 2024 | 1,2000 | 1,2900 | 1,2000 | 1,2200 | 1,2200 | 2700 |
09 abr 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | 1,2800 | 13.500 |
08 abr 2024 | 1,2200 | 1,2900 | 1,2000 | 1,2100 | 1,2100 | 6500 |
05 abr 2024 | 1,2500 | 1,3000 | 1,1100 | 1,1700 | 1,1700 | 30.700 |
04 abr 2024 | 1,3200 | 1,3790 | 1,2800 | 1,3000 | 1,3000 | 39.300 |
03 abr 2024 | 1,3800 | 1,4100 | 1,2800 | 1,2800 | 1,2800 | 36.200 |
02 abr 2024 | 1,4000 | 1,4500 | 1,3050 | 1,3800 | 1,3800 | 61.100 |
01 abr 2024 | 1,2200 | 1,3800 | 1,2100 | 1,3800 | 1,3800 | 43.500 |
28 mar 2024 | 1,1900 | 1,2000 | 1,1600 | 1,2000 | 1,2000 | 4300 |
27 mar 2024 | 1,1700 | 1,1700 | 1,1300 | 1,1700 | 1,1700 | 24.100 |
26 mar 2024 | 1,2020 | 1,2020 | 1,0900 | 1,1300 | 1,1300 | 38.200 |
25 mar 2024 | 1,2100 | 1,2300 | 1,1400 | 1,2100 | 1,2100 | 14.300 |
22 mar 2024 | 1,2450 | 1,2450 | 1,1410 | 1,2300 | 1,2300 | 42.900 |
21 mar 2024 | 1,3100 | 1,3100 | 1,1900 | 1,2300 | 1,2300 | 28.100 |
20 mar 2024 | 1,2300 | 1,3030 | 1,1800 | 1,3030 | 1,3030 | 43.400 |
19 mar 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2200 | 1,2200 | 16.900 |
18 mar 2024 | 1,2800 | 1,3000 | 1,2700 | 1,2790 | 1,2790 | 7600 |
15 mar 2024 | 1,3600 | 1,3700 | 1,2500 | 1,3000 | 1,3000 | 21.200 |
14 mar 2024 | 1,4300 | 1,4670 | 1,3000 | 1,3000 | 1,3000 | 23.700 |
13 mar 2024 | 1,4990 | 1,5790 | 1,4400 | 1,4600 | 1,4600 | 41.000 |
12 mar 2024 | 1,5300 | 1,5870 | 1,4900 | 1,5700 | 1,5700 | 7900 |
11 mar 2024 | 1,5000 | 1,6700 | 1,4900 | 1,5000 | 1,5000 | 17.700 |
08 mar 2024 | 1,6300 | 1,7300 | 1,4400 | 1,5600 | 1,5600 | 27.700 |
07 mar 2024 | 1,5750 | 1,7600 | 1,5600 | 1,6800 | 1,6800 | 82.900 |
06 mar 2024 | 1,5800 | 1,8200 | 1,5560 | 1,5700 | 1,5700 | 37.300 |
05 mar 2024 | 1,6600 | 1,7050 | 1,5700 | 1,6000 | 1,6000 | 12.200 |
04 mar 2024 | 1,7600 | 1,7970 | 1,6220 | 1,7100 | 1,7100 | 12.400 |
01 mar 2024 | 1,8500 | 1,8500 | 1,7600 | 1,7600 | 1,7600 | 12.000 |
29 feb 2024 | 1,8600 | 1,9500 | 1,8000 | 1,8000 | 1,8000 | 1800 |
28 feb 2024 | 1,8490 | 1,9000 | 1,7600 | 1,8110 | 1,8110 | 21.700 |
27 feb 2024 | 1,9700 | 1,9700 | 1,7200 | 1,8500 | 1,8500 | 20.600 |
26 feb 2024 | 1,8400 | 1,9270 | 1,8200 | 1,8600 | 1,8600 | 8700 |
23 feb 2024 | 1,9000 | 1,9900 | 1,8300 | 1,8800 | 1,8800 | 24.900 |
22 feb 2024 | 1,9400 | 2,1800 | 1,9000 | 1,9200 | 1,9200 | 52.200 |
21 feb 2024 | 1,8400 | 1,9500 | 1,8300 | 1,8650 | 1,8650 | 14.300 |
20 feb 2024 | 1,8900 | 2,0900 | 1,8700 | 1,8700 | 1,8700 | 29.400 |
16 feb 2024 | 1,9040 | 2,0400 | 1,8800 | 1,9500 | 1,9500 | 16.600 |
15 feb 2024 | 1,8820 | 1,9600 | 1,8400 | 1,9600 | 1,9600 | 5600 |
14 feb 2024 | 1,9350 | 2,0000 | 1,8400 | 1,9550 | 1,9550 | 22.300 |
13 feb 2024 | 1,9800 | 2,0400 | 1,8910 | 1,9300 | 1,9300 | 16.100 |
12 feb 2024 | 1,9150 | 2,0200 | 1,8500 | 1,9000 | 1,9000 | 47.000 |
09 feb 2024 | 1,8800 | 2,0220 | 1,8800 | 1,9100 | 1,9100 | 21.800 |
08 feb 2024 | 2,0000 | 2,0300 | 1,9000 | 1,9000 | 1,9000 | 20.600 |
07 feb 2024 | 2,1300 | 2,1300 | 1,9830 | 2,0100 | 2,0100 | 6200 |
06 feb 2024 | 2,0500 | 2,1800 | 1,8400 | 2,0400 | 2,0400 | 66.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |