Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 ene. 2021 | 1,0800 | 1,1000 | 1,0300 | 1,1000 | 1,1000 | 45.416 |
21 ene. 2021 | 1,0900 | 1,1200 | 1,0800 | 1,0800 | 1,0800 | 22.380 |
20 ene. 2021 | 1,1300 | 1,1300 | 1,0800 | 1,1300 | 1,1300 | 45.959 |
19 ene. 2021 | 1,1200 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 2.468 |
18 ene. 2021 | 1,1200 | 1,1400 | 1,1200 | 1,1400 | 1,1400 | 15.001 |
15 ene. 2021 | 1,1400 | 1,1400 | 1,0800 | 1,1000 | 1,1000 | 15.100 |
14 ene. 2021 | 1,0700 | 1,1500 | 1,0700 | 1,1500 | 1,1500 | 47.173 |
13 ene. 2021 | 1,1000 | 1,1100 | 1,0700 | 1,0700 | 1,0700 | 24.140 |
12 ene. 2021 | 1,1200 | 1,1500 | 1,0700 | 1,1000 | 1,1000 | 70.502 |
11 ene. 2021 | 1,1500 | 1,1500 | 1,0600 | 1,0700 | 1,0700 | 24.544 |
08 ene. 2021 | 1,1200 | 1,1600 | 1,0600 | 1,1300 | 1,1300 | 110.508 |
07 ene. 2021 | 1,1700 | 1,1700 | 1,1000 | 1,1200 | 1,1200 | 140.732 |
06 ene. 2021 | 1,1600 | 1,1800 | 1,0900 | 1,1500 | 1,1500 | 78.505 |
05 ene. 2021 | 1,0700 | 1,1500 | 1,0600 | 1,1200 | 1,1200 | 146.897 |
04 ene. 2021 | 1,0500 | 1,1200 | 1,0400 | 1,0700 | 1,0700 | 160.047 |
31 dic. 2020 | 1,0400 | 1,0600 | 1,0000 | 1,0300 | 1,0300 | 42.734 |
30 dic. 2020 | 1,0300 | 1,0400 | 0,9300 | 1,0200 | 1,0200 | 66.100 |
29 dic. 2020 | 0,9700 | 1,0600 | 0,9700 | 0,9900 | 0,9900 | 82.638 |
28 dic. 2020 | 0,9500 | 0,9850 | 0,9350 | 0,9800 | 0,9800 | 13.495 |
24 dic. 2020 | 0,9050 | 0,9900 | 0,8950 | 0,9450 | 0,9450 | 79.550 |
23 dic. 2020 | 0,8900 | 0,9500 | 0,8900 | 0,9000 | 0,9000 | 21.177 |
22 dic. 2020 | 0,9100 | 0,9250 | 0,8850 | 0,9250 | 0,9250 | 30.440 |
21 dic. 2020 | 0,9150 | 0,9300 | 0,8850 | 0,9300 | 0,9300 | 16.014 |
18 dic. 2020 | 0,9100 | 0,9400 | 0,9100 | 0,9400 | 0,9400 | 1.161 |
17 dic. 2020 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 12.200 |
16 dic. 2020 | 0,9200 | 0,9350 | 0,9200 | 0,9250 | 0,9250 | 18.997 |
15 dic. 2020 | 0,9700 | 0,9900 | 0,9200 | 0,9250 | 0,9250 | 39.229 |
14 dic. 2020 | 0,9400 | 0,9500 | 0,9000 | 0,9400 | 0,9400 | 6.955 |
11 dic. 2020 | 0,9650 | 0,9650 | 0,9100 | 0,9200 | 0,9200 | 28.083 |
10 dic. 2020 | 0,8850 | 0,9800 | 0,8850 | 0,9600 | 0,9600 | 199.289 |
09 dic. 2020 | 0,8550 | 0,9000 | 0,8500 | 0,8500 | 0,8500 | 131.416 |
08 dic. 2020 | 0,8750 | 0,9100 | 0,8650 | 0,8650 | 0,8650 | 77.440 |
07 dic. 2020 | 0,9700 | 0,9700 | 0,8700 | 0,8900 | 0,8900 | 185.429 |
04 dic. 2020 | 0,9650 | 1,0000 | 0,9550 | 1,0000 | 1,0000 | 125.239 |
03 dic. 2020 | 1,0000 | 1,0300 | 0,9500 | 0,9900 | 0,9900 | 292.858 |
02 dic. 2020 | 0,9500 | 0,9750 | 0,9150 | 0,9600 | 0,9600 | 138.045 |
01 dic. 2020 | 0,9300 | 1,0800 | 0,9050 | 0,9300 | 0,9300 | 364.266 |
30 nov. 2020 | 0,9000 | 0,9300 | 0,8800 | 0,8900 | 0,8900 | 77.225 |
27 nov. 2020 | 0,8800 | 0,8950 | 0,8800 | 0,8950 | 0,8950 | 13.232 |
26 nov. 2020 | 0,8800 | 0,8800 | 0,8450 | 0,8800 | 0,8800 | 16.557 |
25 nov. 2020 | 0,8700 | 0,8950 | 0,8400 | 0,8850 | 0,8850 | 19.826 |
24 nov. 2020 | 0,8900 | 0,8950 | 0,8350 | 0,8350 | 0,8350 | 10.550 |
23 nov. 2020 | 0,8400 | 0,8950 | 0,8400 | 0,8700 | 0,8700 | 34.770 |
20 nov. 2020 | 0,8700 | 0,8700 | 0,8250 | 0,8300 | 0,8300 | 26.700 |
19 nov. 2020 | 0,8250 | 0,8250 | 0,8250 | 0,8500 | 0,8500 | 400 |
18 nov. 2020 | 0,8400 | 0,8500 | 0,8200 | 0,8500 | 0,8500 | 11.850 |
17 nov. 2020 | 0,8550 | 0,8550 | 0,8400 | 0,8400 | 0,8400 | 18.100 |
16 nov. 2020 | 0,8800 | 0,8800 | 0,8550 | 0,8800 | 0,8800 | 6.283 |
13 nov. 2020 | 0,8800 | 0,9000 | 0,8500 | 0,8800 | 0,8800 | 28.784 |
12 nov. 2020 | 0,8500 | 0,8800 | 0,8200 | 0,8750 | 0,8750 | 33.791 |
11 nov. 2020 | 0,8400 | 0,8400 | 0,8300 | 0,8400 | 0,8400 | 12.761 |
10 nov. 2020 | 0,8250 | 0,8400 | 0,8250 | 0,8400 | 0,8400 | 15.946 |
09 nov. 2020 | 0,7900 | 0,8300 | 0,7900 | 0,8150 | 0,8150 | 26.076 |
06 nov. 2020 | 0,8200 | 0,8200 | 0,8050 | 0,8050 | 0,8050 | 3.052 |
05 nov. 2020 | 0,8200 | 0,8200 | 0,8200 | 0,8200 | 0,8200 | 2.439 |
04 nov. 2020 | 0,7900 | 0,8400 | 0,7900 | 0,8200 | 0,8200 | 17.605 |
03 nov. 2020 | 0,8400 | 0,8500 | 0,7700 | 0,8200 | 0,8200 | 57.240 |
02 nov. 2020 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 2.339 |
30 oct. 2020 | 0,8200 | 0,8500 | 0,8200 | 0,8500 | 0,8500 | 6.833 |
29 oct. 2020 | 0,8200 | 0,8500 | 0,8000 | 0,8200 | 0,8200 | 54.408 |
28 oct. 2020 | 0,8550 | 0,8800 | 0,8350 | 0,8350 | 0,8350 | 18.273 |
27 oct. 2020 | 0,9300 | 0,9800 | 0,8500 | 0,8850 | 0,8850 | 64.563 |
26 oct. 2020 | 0,8750 | 0,9300 | 0,8750 | 0,9300 | 0,9300 | 68.349 |
23 oct. 2020 | 0,8750 | 0,8750 | 0,8400 | 0,8400 | 0,8400 | 17.060 |
22 oct. 2020 | 0,8400 | 0,8750 | 0,8400 | 0,8750 | 0,8750 | 11.520 |
21 oct. 2020 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | 7.222 |
20 oct. 2020 | 0,8800 | 0,8800 | 0,8600 | 0,8600 | 0,8600 | 5.520 |
19 oct. 2020 | 0,8450 | 0,8450 | 0,8400 | 0,8400 | 0,8400 | 10.428 |
16 oct. 2020 | 0,8450 | 0,8450 | 0,8300 | 0,8300 | 0,8300 | 20.085 |
15 oct. 2020 | 0,8500 | 0,8700 | 0,8500 | 0,8700 | 0,8700 | 10.660 |
14 oct. 2020 | 0,8700 | 0,9150 | 0,8500 | 0,8700 | 0,8700 | 49.127 |
13 oct. 2020 | 0,8600 | 0,8900 | 0,8600 | 0,8700 | 0,8700 | 3.605 |
12 oct. 2020 | 0,9000 | 0,9000 | 0,8500 | 0,8950 | 0,8950 | 6.080 |
09 oct. 2020 | 0,8600 | 0,9200 | 0,8500 | 0,8900 | 0,8900 | 61.059 |
08 oct. 2020 | 0,8550 | 0,8550 | 0,8550 | 0,8550 | 0,8550 | 3.779 |
07 oct. 2020 | 0,8500 | 0,9000 | 0,8400 | 0,8400 | 0,8400 | 30.594 |
06 oct. 2020 | 0,9200 | 0,9200 | 0,8050 | 0,8400 | 0,8400 | 255.365 |
05 oct. 2020 | 0,8050 | 0,9450 | 0,8050 | 0,9300 | 0,9300 | 114.399 |
02 oct. 2020 | 0,8600 | 0,8600 | 0,7850 | 0,8600 | 0,8600 | 8.835 |
01 oct. 2020 | 0,8200 | 0,8600 | 0,8200 | 0,8600 | 0,8600 | 3.682 |
30 sept. 2020 | 0,7900 | 0,8200 | 0,7900 | 0,8200 | 0,8200 | 50.706 |
29 sept. 2020 | 0,7600 | 0,7900 | 0,7600 | 0,7900 | 0,7900 | 38.432 |
28 sept. 2020 | 0,7900 | 0,7900 | 0,7600 | 0,7600 | 0,7600 | 2.453 |
25 sept. 2020 | 0,7550 | 0,8000 | 0,7500 | 0,7500 | 0,7500 | 9.164 |
24 sept. 2020 | 0,7700 | 0,7700 | 0,7600 | 0,7650 | 0,7650 | 8.947 |
23 sept. 2020 | 0,8150 | 0,8350 | 0,8000 | 0,8000 | 0,8000 | 10.185 |
22 sept. 2020 | 0,8000 | 0,8000 | 0,7700 | 0,7800 | 0,7800 | 19.737 |
21 sept. 2020 | 0,8300 | 0,8300 | 0,7500 | 0,8000 | 0,8000 | 50.791 |
18 sept. 2020 | - | - | - | - | - | - |
17 sept. 2020 | 0,8450 | 0,8450 | 0,8400 | 0,8450 | 0,8450 | 18.550 |
16 sept. 2020 | 0,8400 | 0,8650 | 0,8300 | 0,8300 | 0,8300 | 13.539 |
15 sept. 2020 | 0,8550 | 0,8550 | 0,8450 | 0,8550 | 0,8550 | 7.720 |
14 sept. 2020 | 0,8450 | 0,8450 | 0,8400 | 0,8400 | 0,8400 | 3.000 |
11 sept. 2020 | 0,8500 | 0,8550 | 0,8350 | 0,8400 | 0,8400 | 8.665 |
10 sept. 2020 | 0,8550 | 0,8550 | 0,8300 | 0,8400 | 0,8400 | 19.957 |
09 sept. 2020 | 0,8450 | 0,8550 | 0,8450 | 0,8550 | 0,8550 | 12.996 |
08 sept. 2020 | 0,8600 | 0,8800 | 0,8450 | 0,8800 | 0,8800 | 12.205 |
07 sept. 2020 | 0,8700 | 0,8700 | 0,8500 | 0,8700 | 0,8700 | 67.365 |
04 sept. 2020 | 0,8400 | 0,9100 | 0,8400 | 0,9000 | 0,9000 | 80.035 |
03 sept. 2020 | 0,8800 | 0,8800 | 0,8400 | 0,8400 | 0,8400 | 8.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |