Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 0,685464 | 0,697094 | 0,670410 | 0,675944 | 0,675944 | 125.509.920 |
17 abr 2024 | 0,710477 | 0,715638 | 0,677657 | 0,705008 | 0,705008 | 137.395.563 |
16 abr 2024 | 0,728326 | 0,767535 | 0,677368 | 0,710476 | 0,710476 | 202.662.633 |
15 abr 2024 | 0,687216 | 0,733351 | 0,661138 | 0,728326 | 0,728326 | 249.217.863 |
14 abr 2024 | 0,880304 | 0,880305 | 0,618623 | 0,687216 | 0,687216 | 345.069.716 |
13 abr 2024 | 1,041879 | 1,077297 | 0,826770 | 0,880301 | 0,880301 | 318.158.352 |
12 abr 2024 | 0,986042 | 1,053161 | 0,979171 | 1,041879 | 1,041879 | 176.911.096 |
11 abr 2024 | 0,983134 | 0,993039 | 0,941202 | 0,986042 | 0,986042 | 140.373.753 |
10 abr 2024 | 1,012021 | 1,042509 | 0,979538 | 0,983133 | 0,983133 | 196.410.578 |
09 abr 2024 | 0,951231 | 1,045810 | 0,930806 | 1,012021 | 1,012021 | 162.964.407 |
08 abr 2024 | 0,941152 | 0,959513 | 0,938753 | 0,951231 | 0,951231 | 77.349.314 |
07 abr 2024 | 0,914607 | 0,944287 | 0,911295 | 0,941152 | 0,941152 | 71.259.718 |
06 abr 2024 | 0,917566 | 0,925457 | 0,877377 | 0,914607 | 0,914607 | 110.490.489 |
05 abr 2024 | 0,882130 | 0,925518 | 0,867191 | 0,917566 | 0,917566 | 105.053.048 |
04 abr 2024 | 0,898967 | 0,918006 | 0,871103 | 0,882131 | 0,882131 | 123.183.723 |
03 abr 2024 | 0,968605 | 0,968615 | 0,888037 | 0,898967 | 0,898967 | 171.865.059 |
02 abr 2024 | 1,022060 | 1,032209 | 0,949446 | 0,968609 | 0,968609 | 156.197.950 |
01 abr 2024 | 0,995520 | 1,025502 | 0,992532 | 1,022059 | 1,022059 | 81.825.737 |
31 mar 2024 | 1,024531 | 1,024531 | 0,989566 | 0,995529 | 0,995529 | 99.379.539 |
30 mar 2024 | 1,018556 | 1,053178 | 1,003411 | 1,024531 | 1,024531 | 181.646.324 |
29 mar 2024 | 0,981077 | 1,038085 | 0,956324 | 1,018562 | 1,018562 | 135.344.197 |
28 mar 2024 | 1,004903 | 1,019231 | 0,959691 | 0,981077 | 0,981077 | 149.774.798 |
27 mar 2024 | 0,985723 | 1,013786 | 0,978335 | 1,004903 | 1,004903 | 149.902.754 |
26 mar 2024 | 0,972272 | 1,001703 | 0,962483 | 0,985723 | 0,985723 | 141.573.936 |
25 mar 2024 | 0,955490 | 0,975576 | 0,938263 | 0,972272 | 0,972272 | 125.998.827 |
24 mar 2024 | 0,899099 | 0,976312 | 0,895277 | 0,955492 | 0,955492 | 143.242.832 |
23 mar 2024 | 0,931990 | 0,932650 | 0,879356 | 0,899002 | 0,899002 | 140.533.013 |
22 mar 2024 | 0,914841 | 0,946663 | 0,899089 | 0,932116 | 0,932116 | 147.619.746 |
21 mar 2024 | 0,835944 | 0,924614 | 0,813742 | 0,914841 | 0,914841 | 228.069.853 |
20 mar 2024 | 0,906433 | 0,910954 | 0,812566 | 0,835944 | 0,835944 | 286.346.085 |
19 mar 2024 | 0,932565 | 0,957069 | 0,875393 | 0,906433 | 0,906433 | 191.415.635 |
18 mar 2024 | 0,905689 | 0,939883 | 0,863103 | 0,932565 | 0,932565 | 209.113.145 |
17 mar 2024 | 0,977506 | 0,996385 | 0,884296 | 0,905689 | 0,905689 | 239.935.722 |
16 mar 2024 | 1,047208 | 1,059904 | 0,926135 | 0,977506 | 0,977506 | 320.715.100 |
15 mar 2024 | 1,080556 | 1,105223 | 0,998920 | 1,047215 | 1,047215 | 262.183.667 |
14 mar 2024 | 1,084764 | 1,113082 | 1,056461 | 1,080556 | 1,080556 | 171.837.269 |
13 mar 2024 | 1,128955 | 1,131990 | 1,026225 | 1,084764 | 1,084764 | 225.005.633 |
12 mar 2024 | 1,046443 | 1,155171 | 1,011474 | 1,128955 | 1,128955 | 303.578.322 |
11 mar 2024 | 1,098296 | 1,112835 | 1,023986 | 1,046444 | 1,046444 | 202.578.403 |
10 mar 2024 | 1,096215 | 1,123759 | 1,081864 | 1,098295 | 1,098295 | 199.352.853 |
09 mar 2024 | 1,140883 | 1,211090 | 1,060289 | 1,096215 | 1,096215 | 420.030.073 |
08 mar 2024 | 0,980559 | 1,236361 | 0,979001 | 1,140892 | 1,140892 | 598.513.245 |
07 mar 2024 | 0,945046 | 0,980559 | 0,898514 | 0,980559 | 0,980559 | 269.096.864 |
06 mar 2024 | 1,016962 | 1,072662 | 0,864033 | 0,945035 | 0,945035 | 446.687.156 |
05 mar 2024 | 0,986331 | 1,056550 | 0,976096 | 1,016257 | 1,016257 | 314.688.926 |
04 mar 2024 | 1,033653 | 1,033653 | 0,933549 | 0,986405 | 0,986405 | 259.179.008 |
03 mar 2024 | 0,841202 | 1,036415 | 0,839672 | 1,035150 | 1,035150 | 366.476.711 |
02 mar 2024 | 0,798041 | 0,841096 | 0,796227 | 0,841096 | 0,841096 | 146.789.867 |
01 mar 2024 | 0,767051 | 0,824887 | 0,766647 | 0,798094 | 0,798094 | 241.704.823 |
29 feb 2024 | 0,769976 | 0,804022 | 0,735945 | 0,767111 | 0,767111 | 217.747.220 |
28 feb 2024 | 0,750493 | 0,772425 | 0,744232 | 0,770016 | 0,770016 | 149.898.954 |
27 feb 2024 | 0,738266 | 0,750497 | 0,716371 | 0,750495 | 0,750495 | 115.929.608 |
26 feb 2024 | 0,741314 | 0,741398 | 0,725798 | 0,738203 | 0,738203 | 80.605.480 |
25 feb 2024 | 0,739058 | 0,760647 | 0,724435 | 0,741312 | 0,741312 | 107.834.696 |
24 feb 2024 | 0,714811 | 0,808287 | 0,704278 | 0,738985 | 0,738985 | 190.722.257 |
23 feb 2024 | 0,706349 | 0,723066 | 0,693717 | 0,714759 | 0,714759 | 114.710.488 |
22 feb 2024 | 0,740956 | 0,740956 | 0,684030 | 0,706304 | 0,706304 | 126.211.539 |
21 feb 2024 | 0,734418 | 0,744941 | 0,702032 | 0,740994 | 0,740994 | 161.365.321 |
20 feb 2024 | 0,719529 | 0,735614 | 0,717756 | 0,734403 | 0,734403 | 104.627.665 |
19 feb 2024 | 0,713082 | 0,727946 | 0,708860 | 0,719528 | 0,719528 | 93.639.228 |
18 feb 2024 | 0,711567 | 0,716618 | 0,691767 | 0,713069 | 0,713069 | 93.355.510 |
17 feb 2024 | 0,717048 | 0,727193 | 0,698877 | 0,711567 | 0,711567 | 104.986.048 |
16 feb 2024 | 0,705375 | 0,725609 | 0,705375 | 0,716999 | 0,716999 | 133.872.896 |
15 feb 2024 | 0,688564 | 0,709945 | 0,683315 | 0,705369 | 0,705369 | 98.704.974 |
14 feb 2024 | 0,699899 | 0,703459 | 0,679008 | 0,688567 | 0,688567 | 104.389.672 |
13 feb 2024 | 0,679674 | 0,703344 | 0,668307 | 0,699889 | 0,699889 | 101.231.290 |
12 feb 2024 | 0,682139 | 0,693385 | 0,678143 | 0,679632 | 0,679632 | 80.987.005 |
11 feb 2024 | 0,687958 | 0,689890 | 0,673904 | 0,682091 | 0,682091 | 79.746.093 |
10 feb 2024 | 0,667862 | 0,697716 | 0,667862 | 0,687955 | 0,687955 | 111.511.809 |
09 feb 2024 | 0,667593 | 0,674248 | 0,663924 | 0,667898 | 0,667898 | 83.186.413 |
08 feb 2024 | 0,662940 | 0,671285 | 0,653738 | 0,667618 | 0,667618 | 75.096.120 |
07 feb 2024 | 0,659672 | 0,672463 | 0,659672 | 0,662940 | 0,662940 | 81.754.510 |
06 feb 2024 | 0,646022 | 0,660548 | 0,639411 | 0,659651 | 0,659651 | 73.784.646 |
05 feb 2024 | 0,669941 | 0,669941 | 0,644146 | 0,646084 | 0,646084 | 66.646.035 |
04 feb 2024 | 0,661660 | 0,675328 | 0,657097 | 0,669894 | 0,669894 | 76.657.423 |
03 feb 2024 | 0,646572 | 0,661824 | 0,643682 | 0,661654 | 0,661654 | 83.299.684 |
02 feb 2024 | 0,638232 | 0,647028 | 0,626399 | 0,646576 | 0,646576 | 92.457.472 |
01 feb 2024 | 0,647429 | 0,650689 | 0,630324 | 0,638251 | 0,638251 | 92.730.242 |
31 ene 2024 | 0,662054 | 0,668415 | 0,646158 | 0,647460 | 0,647460 | 90.823.635 |
30 ene 2024 | 0,654705 | 0,665280 | 0,644578 | 0,662051 | 0,662051 | 84.916.249 |
29 ene 2024 | 0,652748 | 0,675218 | 0,647668 | 0,654718 | 0,654718 | 104.588.283 |
28 ene 2024 | 0,648278 | 0,655235 | 0,640482 | 0,652733 | 0,652733 | 73.652.511 |
27 ene 2024 | 0,635398 | 0,650501 | 0,631072 | 0,648244 | 0,648244 | 90.307.565 |
26 ene 2024 | 0,632592 | 0,638200 | 0,622786 | 0,635480 | 0,635480 | 88.831.956 |
25 ene 2024 | 0,623637 | 0,633541 | 0,616568 | 0,632583 | 0,632583 | 96.853.776 |
24 ene 2024 | 0,633516 | 0,645519 | 0,594879 | 0,623647 | 0,623647 | 112.277.845 |
23 ene 2024 | 0,660857 | 0,663659 | 0,624399 | 0,633512 | 0,633512 | 101.238.323 |
22 ene 2024 | 0,665441 | 0,671426 | 0,660951 | 0,660951 | 0,660951 | 69.798.010 |
21 ene 2024 | 0,660931 | 0,665802 | 0,651562 | 0,665395 | 0,665395 | 80.050.252 |
20 ene 2024 | 0,658408 | 0,664232 | 0,627873 | 0,660915 | 0,660915 | 106.375.546 |
19 ene 2024 | 0,698082 | 0,698788 | 0,653679 | 0,658423 | 0,658423 | 103.416.183 |
18 ene 2024 | 0,712129 | 0,714122 | 0,691309 | 0,698057 | 0,698057 | 91.265.341 |
17 ene 2024 | 0,712998 | 0,717956 | 0,694853 | 0,712125 | 0,712125 | 99.790.807 |
16 ene 2024 | 0,680874 | 0,723793 | 0,680982 | 0,713292 | 0,713292 | 119.409.462 |
15 ene 2024 | 0,697137 | 0,702037 | 0,680547 | 0,681072 | 0,681072 | 99.642.104 |
14 ene 2024 | 0,701950 | 0,703541 | 0,680427 | 0,697039 | 0,697039 | 114.582.667 |
13 ene 2024 | 0,715046 | 0,738653 | 0,680270 | 0,702052 | 0,702052 | 171.918.478 |
12 ene 2024 | 0,686351 | 0,736015 | 0,679372 | 0,715308 | 0,715308 | 199.168.676 |
11 ene 2024 | 0,647980 | 0,698889 | 0,634194 | 0,686050 | 0,686050 | 153.634.578 |
10 ene 2024 | 0,675467 | 0,676287 | 0,628080 | 0,648001 | 0,648001 | 133.623.875 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |