Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1,0800 | 1,1250 | 1,0800 | 1,0850 | 1,0850 | 190.275 |
27 jun 2024 | 1,0400 | 1,0800 | 1,0000 | 1,0550 | 1,0550 | 160.949 |
26 jun 2024 | 1,0000 | 1,0800 | 0,9900 | 1,0450 | 1,0450 | 303.997 |
25 jun 2024 | 0,9500 | 1,0000 | 0,9400 | 1,0000 | 1,0000 | 140.621 |
24 jun 2024 | 0,9600 | 0,9700 | 0,8900 | 0,9600 | 0,9600 | 193.575 |
21 jun 2024 | 1,0000 | 1,0000 | 0,9250 | 0,9800 | 0,9800 | 223.594 |
20 jun 2024 | 1,0200 | 1,0200 | 0,9600 | 0,9800 | 0,9800 | 195.702 |
19 jun 2024 | 1,0400 | 1,0550 | 1,0050 | 1,0300 | 1,0300 | 113.376 |
18 jun 2024 | 1,0650 | 1,0800 | 1,0400 | 1,0500 | 1,0500 | 84.164 |
17 jun 2024 | 1,0400 | 1,0800 | 1,0200 | 1,0750 | 1,0750 | 101.072 |
14 jun 2024 | 1,0000 | 1,0400 | 1,0000 | 1,0400 | 1,0400 | 192.487 |
13 jun 2024 | 1,0450 | 1,0450 | 1,0050 | 1,0100 | 1,0100 | 127.419 |
12 jun 2024 | 1,1200 | 1,1200 | 1,0100 | 1,0400 | 1,0400 | 402.934 |
11 jun 2024 | 1,1350 | 1,1350 | 1,1100 | 1,1200 | 1,1200 | 116.677 |
07 jun 2024 | 1,1450 | 1,1500 | 1,1200 | 1,1500 | 1,1500 | 112.862 |
06 jun 2024 | 1,1300 | 1,1500 | 1,1000 | 1,1250 | 1,1250 | 89.950 |
05 jun 2024 | 1,1950 | 1,1950 | 1,0900 | 1,1100 | 1,1100 | 249.369 |
04 jun 2024 | 1,1650 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 201.524 |
03 jun 2024 | 1,1000 | 1,1800 | 1,1000 | 1,1650 | 1,1650 | 337.571 |
31 may 2024 | 1,0600 | 1,1300 | 1,0600 | 1,1000 | 1,1000 | 226.557 |
30 may 2024 | 1,0550 | 1,0900 | 1,0400 | 1,0800 | 1,0800 | 83.522 |
29 may 2024 | 1,0500 | 1,0775 | 1,0300 | 1,0550 | 1,0550 | 117.538 |
28 may 2024 | 1,0750 | 1,0800 | 1,0050 | 1,0350 | 1,0350 | 138.835 |
27 may 2024 | 1,0250 | 1,1000 | 1,0250 | 1,0800 | 1,0800 | 120.409 |
24 may 2024 | 1,0500 | 1,0600 | 1,0250 | 1,0250 | 1,0250 | 55.476 |
23 may 2024 | 1,0700 | 1,0700 | 1,0400 | 1,0700 | 1,0700 | 41.292 |
22 may 2024 | 1,1300 | 1,1300 | 1,0600 | 1,0600 | 1,0600 | 232.312 |
21 may 2024 | 1,0600 | 1,1500 | 1,0550 | 1,1400 | 1,1400 | 220.703 |
20 may 2024 | 1,0400 | 1,1000 | 1,0400 | 1,1000 | 1,1000 | 266.558 |
17 may 2024 | 1,0050 | 1,0400 | 1,0000 | 1,0400 | 1,0400 | 116.872 |
16 may 2024 | 1,0000 | 1,0000 | 0,9750 | 0,9950 | 0,9950 | 126.318 |
15 may 2024 | 1,0000 | 1,0500 | 0,9900 | 1,0000 | 1,0000 | 142.241 |
14 may 2024 | 0,9850 | 1,0000 | 0,9700 | 1,0000 | 1,0000 | 83.101 |
13 may 2024 | 1,0100 | 1,0100 | 0,9800 | 0,9900 | 0,9900 | 163.623 |
10 may 2024 | 1,0100 | 1,0150 | 0,9650 | 0,9650 | 0,9650 | 131.775 |
09 may 2024 | 1,0300 | 1,0300 | 0,9800 | 0,9950 | 0,9950 | 285.072 |
08 may 2024 | 1,0800 | 1,0800 | 1,0150 | 1,0300 | 1,0300 | 237.525 |
07 may 2024 | 0,9650 | 1,1000 | 0,9550 | 1,0900 | 1,0900 | 505.002 |
06 may 2024 | 0,9350 | 0,9700 | 0,9350 | 0,9700 | 0,9700 | 101.087 |
03 may 2024 | 0,9200 | 0,9400 | 0,9050 | 0,9350 | 0,9350 | 75.900 |
02 may 2024 | 0,9000 | 0,9200 | 0,8800 | 0,9150 | 0,9150 | 61.240 |
01 may 2024 | 0,9400 | 0,9400 | 0,8750 | 0,9000 | 0,9000 | 156.748 |
30 abr 2024 | 0,9100 | 0,9400 | 0,9000 | 0,9400 | 0,9400 | 92.910 |
29 abr 2024 | 0,9450 | 0,9700 | 0,9300 | 0,9550 | 0,9550 | 133.267 |
26 abr 2024 | 0,9050 | 0,9450 | 0,8900 | 0,9450 | 0,9450 | 214.645 |
24 abr 2024 | 0,8850 | 0,9200 | 0,8775 | 0,9050 | 0,9050 | 111.653 |
23 abr 2024 | 0,9100 | 0,9100 | 0,8600 | 0,8850 | 0,8850 | 96.550 |
22 abr 2024 | 0,9000 | 0,9000 | 0,8550 | 0,8600 | 0,8600 | 92.203 |
19 abr 2024 | 0,8500 | 0,9150 | 0,8500 | 0,9100 | 0,9100 | 95.711 |
18 abr 2024 | 0,8300 | 0,8600 | 0,8300 | 0,8500 | 0,8500 | 66.920 |
17 abr 2024 | 0,8500 | 0,8600 | 0,8300 | 0,8400 | 0,8400 | 36.041 |
16 abr 2024 | 0,8600 | 0,8800 | 0,8500 | 0,8500 | 0,8500 | 52.207 |
15 abr 2024 | 0,8700 | 0,8700 | 0,8500 | 0,8700 | 0,8700 | 89.726 |
12 abr 2024 | 0,9100 | 0,9100 | 0,8750 | 0,8800 | 0,8800 | 85.110 |
11 abr 2024 | 0,9250 | 0,9300 | 0,9100 | 0,9100 | 0,9100 | 55.455 |
10 abr 2024 | 0,9450 | 0,9450 | 0,9350 | 0,9350 | 0,9350 | 44.414 |
09 abr 2024 | 0,9300 | 0,9450 | 0,9100 | 0,9450 | 0,9450 | 43.158 |
08 abr 2024 | 0,9300 | 0,9300 | 0,9150 | 0,9300 | 0,9300 | 144.707 |
05 abr 2024 | 0,8700 | 0,9500 | 0,8700 | 0,9200 | 0,9200 | 322.813 |
04 abr 2024 | 0,8400 | 0,8700 | 0,8350 | 0,8700 | 0,8700 | 97.639 |
03 abr 2024 | 0,8450 | 0,8450 | 0,8275 | 0,8450 | 0,8450 | 43.923 |
02 abr 2024 | 0,8100 | 0,8500 | 0,8100 | 0,8500 | 0,8500 | 47.100 |
28 mar 2024 | 0,8100 | 0,8250 | 0,7900 | 0,8000 | 0,8000 | 59.677 |
27 mar 2024 | 0,8150 | 0,8400 | 0,7800 | 0,7800 | 0,7800 | 75.072 |
26 mar 2024 | 0,8400 | 0,8450 | 0,8150 | 0,8450 | 0,8450 | 71.661 |
25 mar 2024 | 0,8350 | 0,8400 | 0,8200 | 0,8250 | 0,8250 | 12.173 |
22 mar 2024 | 0,7950 | 0,8450 | 0,7825 | 0,8400 | 0,8400 | 231.391 |
21 mar 2024 | 0,7750 | 0,8000 | 0,7650 | 0,8000 | 0,8000 | 94.229 |
20 mar 2024 | 0,8000 | 0,8000 | 0,7800 | 0,7900 | 0,7900 | 41.044 |
19 mar 2024 | 0,7900 | 0,8150 | 0,7800 | 0,8050 | 0,8050 | 126.254 |
18 mar 2024 | 0,7600 | 0,7950 | 0,7600 | 0,7900 | 0,7900 | 50.860 |
15 mar 2024 | 0,7150 | 0,7550 | 0,7100 | 0,7450 | 0,7450 | 75.396 |
14 mar 2024 | 0,7800 | 0,7800 | 0,7000 | 0,7200 | 0,7200 | 317.758 |
13 mar 2024 | 0,7950 | 0,8000 | 0,7400 | 0,7450 | 0,7450 | 135.964 |
12 mar 2024 | 0,8000 | 0,8200 | 0,7950 | 0,8000 | 0,8000 | 163.869 |
11 mar 2024 | 0,8150 | 0,8200 | 0,8150 | 0,8200 | 0,8200 | 18.969 |
08 mar 2024 | 0,8000 | 0,8250 | 0,8000 | 0,8150 | 0,8150 | 124.212 |
07 mar 2024 | 0,8100 | 0,8300 | 0,7900 | 0,8300 | 0,8300 | 51.011 |
06 mar 2024 | 0,8150 | 0,8200 | 0,8100 | 0,8100 | 0,8100 | 31.463 |
05 mar 2024 | 0,8300 | 0,8300 | 0,8100 | 0,8100 | 0,8100 | 31.715 |
04 mar 2024 | 0,8000 | 0,8500 | 0,8000 | 0,8300 | 0,8300 | 150.244 |
01 mar 2024 | 0,8200 | 0,8300 | 0,7900 | 0,8000 | 0,8000 | 55.107 |
29 feb 2024 | 0,7800 | 0,8300 | 0,7800 | 0,8200 | 0,8200 | 1.528.473 |
28 feb 2024 | 0,7400 | 0,8050 | 0,7350 | 0,8050 | 0,8050 | 85.631 |
27 feb 2024 | 0,7550 | 0,7550 | 0,7500 | 0,7500 | 0,7500 | 20.666 |
26 feb 2024 | 0,7500 | 0,7500 | 0,7250 | 0,7450 | 0,7450 | 99.055 |
23 feb 2024 | 0,7500 | 0,7700 | 0,7500 | 0,7500 | 0,7500 | 6488 |
22 feb 2024 | 0,7750 | 0,7750 | 0,7450 | 0,7750 | 0,7750 | 87.699 |
21 feb 2024 | 0,7850 | 0,7850 | 0,7750 | 0,7750 | 0,7750 | 13.273 |
20 feb 2024 | 0,8050 | 0,8300 | 0,7850 | 0,7900 | 0,7900 | 163.961 |
19 feb 2024 | 0,7800 | 0,8050 | 0,7750 | 0,7950 | 0,7950 | 32.631 |
16 feb 2024 | 0,7600 | 0,7900 | 0,7550 | 0,7550 | 0,7550 | 68.887 |
15 feb 2024 | 0,8150 | 0,8200 | 0,7400 | 0,7400 | 0,7400 | 207.655 |
14 feb 2024 | 0,7800 | 0,8100 | 0,7800 | 0,8100 | 0,8100 | 163.582 |
13 feb 2024 | 0,7800 | 0,8000 | 0,7500 | 0,8000 | 0,8000 | 113.316 |
12 feb 2024 | 0,8300 | 0,8400 | 0,8000 | 0,8000 | 0,8000 | 172.391 |
09 feb 2024 | 0,7700 | 0,8300 | 0,7700 | 0,8300 | 0,8300 | 164.924 |
08 feb 2024 | 0,7600 | 0,7750 | 0,7550 | 0,7700 | 0,7700 | 112.622 |
07 feb 2024 | 0,7700 | 0,7800 | 0,7600 | 0,7600 | 0,7600 | 99.691 |
06 feb 2024 | 0,7400 | 0,7550 | 0,7350 | 0,7450 | 0,7450 | 142.273 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |