Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 0,7650 | 0,7800 | 0,6430 | 0,6550 | 0,6550 | 10.332.200 |
30 abr 2024 | 0,7920 | 0,7920 | 0,7410 | 0,7730 | 0,7730 | 2.510.400 |
29 abr 2024 | 0,8100 | 0,8650 | 0,7460 | 0,7900 | 0,7900 | 3.950.300 |
26 abr 2024 | 0,7500 | 0,8300 | 0,7200 | 0,8060 | 0,8060 | 3.297.200 |
25 abr 2024 | 0,7430 | 0,7700 | 0,7050 | 0,7480 | 0,7480 | 4.050.000 |
24 abr 2024 | 0,7900 | 0,7900 | 0,7010 | 0,7600 | 0,7600 | 4.143.600 |
23 abr 2024 | 0,7520 | 0,8390 | 0,7210 | 0,7670 | 0,7670 | 5.519.600 |
22 abr 2024 | 0,7520 | 0,7800 | 0,7000 | 0,7710 | 0,7710 | 5.548.500 |
19 abr 2024 | 0,7700 | 0,7970 | 0,7300 | 0,7400 | 0,7400 | 4.513.400 |
18 abr 2024 | 0,8400 | 0,8400 | 0,7610 | 0,7700 | 0,7700 | 3.529.400 |
17 abr 2024 | 0,8300 | 0,8410 | 0,7950 | 0,8240 | 0,8240 | 3.373.200 |
16 abr 2024 | 0,8480 | 0,8560 | 0,8000 | 0,8110 | 0,8110 | 4.400.900 |
15 abr 2024 | 0,8810 | 0,9100 | 0,7910 | 0,8320 | 0,8320 | 6.690.100 |
12 abr 2024 | 0,9160 | 0,9550 | 0,8510 | 0,8830 | 0,8830 | 7.593.100 |
11 abr 2024 | 0,9200 | 0,9590 | 0,9000 | 0,9210 | 0,9210 | 7.140.100 |
10 abr 2024 | 0,9300 | 0,9460 | 0,8800 | 0,9100 | 0,9100 | 5.308.800 |
09 abr 2024 | 0,9890 | 1,0200 | 0,9110 | 0,9370 | 0,9370 | 6.438.100 |
08 abr 2024 | 1,0100 | 1,0390 | 0,9710 | 0,9950 | 0,9950 | 3.239.300 |
05 abr 2024 | 1,0000 | 1,0100 | 0,9560 | 1,0100 | 1,0100 | 3.323.400 |
04 abr 2024 | 0,9600 | 1,0100 | 0,9400 | 0,9840 | 0,9840 | 5.288.700 |
03 abr 2024 | 0,9780 | 0,9800 | 0,9400 | 0,9630 | 0,9630 | 3.522.700 |
02 abr 2024 | 0,9700 | 1,0100 | 0,9300 | 0,9860 | 0,9860 | 3.926.800 |
01 abr 2024 | 1,0950 | 1,1200 | 0,9760 | 0,9940 | 0,9940 | 10.579.800 |
28 mar 2024 | 1,0200 | 1,0900 | 1,0150 | 1,0300 | 1,0300 | 3.635.900 |
27 mar 2024 | 0,9880 | 1,0600 | 0,9830 | 1,0300 | 1,0300 | 6.240.900 |
26 mar 2024 | 0,9900 | 1,0100 | 0,9510 | 0,9710 | 0,9710 | 3.378.600 |
25 mar 2024 | 0,9900 | 1,0200 | 0,9800 | 0,9960 | 0,9960 | 2.658.300 |
22 mar 2024 | 1,0600 | 1,0600 | 0,9910 | 1,0000 | 1,0000 | 3.586.000 |
21 mar 2024 | 1,0000 | 1,0800 | 0,9810 | 1,0400 | 1,0400 | 5.496.200 |
20 mar 2024 | 1,0000 | 1,0350 | 0,9700 | 1,0200 | 1,0200 | 3.583.200 |
19 mar 2024 | 0,9570 | 1,0300 | 0,9560 | 0,9980 | 0,9980 | 4.931.500 |
18 mar 2024 | 1,0300 | 1,0300 | 0,9400 | 0,9650 | 0,9650 | 4.216.000 |
15 mar 2024 | 0,9900 | 1,0800 | 0,9900 | 0,9960 | 0,9960 | 8.659.300 |
14 mar 2024 | 1,0000 | 1,0200 | 0,9620 | 0,9950 | 0,9950 | 5.017.700 |
13 mar 2024 | 1,0000 | 1,0600 | 0,9810 | 1,0000 | 1,0000 | 3.338.300 |
12 mar 2024 | 0,9720 | 1,0200 | 0,9300 | 1,0000 | 1,0000 | 3.888.400 |
11 mar 2024 | 1,0500 | 1,1000 | 0,9370 | 0,9560 | 0,9560 | 6.163.400 |
08 mar 2024 | 1,1000 | 1,1600 | 1,0200 | 1,0400 | 1,0400 | 5.466.400 |
07 mar 2024 | 1,1400 | 1,1450 | 1,0500 | 1,0700 | 1,0700 | 3.623.500 |
06 mar 2024 | 1,1000 | 1,1700 | 1,0700 | 1,1100 | 1,1100 | 5.573.500 |
05 mar 2024 | 1,0400 | 1,2200 | 1,0300 | 1,0800 | 1,0800 | 12.554.400 |
04 mar 2024 | 1,0500 | 1,0700 | 1,0000 | 1,0100 | 1,0100 | 5.221.500 |
01 mar 2024 | 0,9760 | 1,0400 | 0,9410 | 1,0200 | 1,0200 | 3.696.600 |
29 feb 2024 | 1,0000 | 1,0300 | 0,9400 | 0,9520 | 0,9520 | 3.550.500 |
28 feb 2024 | 0,9840 | 1,0100 | 0,9520 | 0,9940 | 0,9940 | 2.748.200 |
27 feb 2024 | 1,0000 | 1,0200 | 0,9600 | 0,9880 | 0,9880 | 3.055.300 |
26 feb 2024 | 0,9780 | 1,0200 | 0,9500 | 0,9770 | 0,9770 | 4.623.900 |
23 feb 2024 | 0,9000 | 0,9590 | 0,8620 | 0,9400 | 0,9400 | 4.087.600 |
22 feb 2024 | 0,9270 | 0,9420 | 0,8500 | 0,9000 | 0,9000 | 5.362.500 |
21 feb 2024 | 0,9800 | 0,9800 | 0,9210 | 0,9280 | 0,9280 | 3.900.200 |
20 feb 2024 | 0,9590 | 0,9970 | 0,9410 | 0,9610 | 0,9610 | 7.107.200 |
16 feb 2024 | 1,0300 | 1,0400 | 0,9150 | 0,9550 | 0,9550 | 11.580.700 |
15 feb 2024 | 1,0300 | 1,0600 | 1,0000 | 1,0300 | 1,0300 | 3.288.100 |
14 feb 2024 | 1,0500 | 1,0500 | 0,9850 | 1,0200 | 1,0200 | 5.425.800 |
13 feb 2024 | 1,0800 | 1,1200 | 0,9800 | 0,9880 | 0,9880 | 8.511.900 |
12 feb 2024 | 1,1600 | 1,2100 | 1,1100 | 1,1300 | 1,1300 | 5.029.800 |
09 feb 2024 | 1,2500 | 1,2500 | 1,1500 | 1,1600 | 1,1600 | 3.086.000 |
08 feb 2024 | 1,1600 | 1,2500 | 1,1500 | 1,2200 | 1,2200 | 4.999.300 |
07 feb 2024 | 1,2000 | 1,2300 | 1,1300 | 1,1400 | 1,1400 | 3.327.300 |
06 feb 2024 | 1,1700 | 1,2100 | 1,1500 | 1,1800 | 1,1800 | 2.020.200 |
05 feb 2024 | 1,2200 | 1,2450 | 1,1300 | 1,1800 | 1,1800 | 5.504.700 |
02 feb 2024 | 1,2300 | 1,2600 | 1,1700 | 1,2100 | 1,2100 | 4.864.400 |
01 feb 2024 | 1,1400 | 1,2700 | 1,1000 | 1,2500 | 1,2500 | 8.607.800 |
31 ene 2024 | 1,1400 | 1,2000 | 1,1000 | 1,1100 | 1,1100 | 8.131.200 |
30 ene 2024 | 1,1400 | 1,1700 | 1,0800 | 1,1500 | 1,1500 | 3.851.000 |
29 ene 2024 | 1,0500 | 1,1400 | 1,0150 | 1,1400 | 1,1400 | 4.198.900 |
26 ene 2024 | 1,0800 | 1,1400 | 1,0300 | 1,0400 | 1,0400 | 2.847.300 |
25 ene 2024 | 0,9840 | 1,0800 | 0,9700 | 1,0800 | 1,0800 | 3.056.400 |
24 ene 2024 | 1,1000 | 1,1000 | 0,9700 | 0,9910 | 0,9910 | 4.463.900 |
23 ene 2024 | 1,0800 | 1,1000 | 1,0400 | 1,0800 | 1,0800 | 3.715.700 |
22 ene 2024 | 0,9610 | 1,0900 | 0,9330 | 1,0500 | 1,0500 | 6.218.100 |
19 ene 2024 | 0,8850 | 0,9300 | 0,8510 | 0,9220 | 0,9220 | 4.207.500 |
18 ene 2024 | 0,9200 | 0,9500 | 0,8310 | 0,8880 | 0,8880 | 3.708.800 |
17 ene 2024 | 0,8010 | 0,8950 | 0,7250 | 0,8880 | 0,8880 | 12.177.300 |
16 ene 2024 | 0,8000 | 0,8100 | 0,7600 | 0,7720 | 0,7720 | 4.587.100 |
12 ene 2024 | 0,8910 | 0,8980 | 0,7880 | 0,7890 | 0,7890 | 8.349.000 |
11 ene 2024 | 0,9300 | 0,9300 | 0,8600 | 0,8710 | 0,8710 | 6.951.700 |
10 ene 2024 | 0,9640 | 0,9640 | 0,9110 | 0,9260 | 0,9260 | 3.853.100 |
09 ene 2024 | 1,0000 | 1,0060 | 0,9300 | 0,9500 | 0,9500 | 4.245.000 |
08 ene 2024 | 0,9500 | 0,9990 | 0,9100 | 0,9980 | 0,9980 | 4.143.000 |
05 ene 2024 | 0,9650 | 1,0100 | 0,9220 | 0,9410 | 0,9410 | 5.716.500 |
04 ene 2024 | 1,0000 | 1,0200 | 0,9400 | 0,9500 | 0,9500 | 8.771.100 |
03 ene 2024 | 1,0500 | 1,0650 | 0,9500 | 0,9950 | 0,9950 | 15.331.200 |
02 ene 2024 | 1,1100 | 1,1400 | 1,0400 | 1,0500 | 1,0500 | 4.928.100 |
29 dic 2023 | 1,1400 | 1,2100 | 1,0700 | 1,0900 | 1,0900 | 8.360.900 |
28 dic 2023 | 1,1600 | 1,1900 | 1,1200 | 1,1550 | 1,1550 | 9.393.500 |
27 dic 2023 | 1,2100 | 1,2200 | 1,1200 | 1,1300 | 1,1300 | 6.830.300 |
26 dic 2023 | 1,1800 | 1,2700 | 1,1800 | 1,2100 | 1,2100 | 4.923.000 |
22 dic 2023 | 1,1000 | 1,2100 | 1,0950 | 1,1700 | 1,1700 | 8.139.600 |
21 dic 2023 | 1,1400 | 1,2000 | 1,1000 | 1,1100 | 1,1100 | 5.910.900 |
20 dic 2023 | 1,1200 | 1,1500 | 1,0700 | 1,1000 | 1,1000 | 6.641.700 |
19 dic 2023 | 1,1200 | 1,1500 | 1,0900 | 1,1300 | 1,1300 | 6.194.600 |
18 dic 2023 | 1,1300 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 7.460.400 |
15 dic 2023 | 1,1300 | 1,1400 | 1,0100 | 1,1300 | 1,1300 | 43.252.100 |
14 dic 2023 | 1,5300 | 1,7600 | 1,5300 | 1,6800 | 1,6800 | 11.425.000 |
13 dic 2023 | 1,1800 | 1,5300 | 1,1500 | 1,4800 | 1,4800 | 16.782.600 |
12 dic 2023 | 1,2000 | 1,2000 | 0,9250 | 1,1200 | 1,1200 | 12.818.900 |
11 dic 2023 | 1,2400 | 1,3100 | 1,1150 | 1,2000 | 1,2000 | 9.074.700 |
08 dic 2023 | 1,0900 | 1,2400 | 1,0600 | 1,2200 | 1,2200 | 4.375.000 |
07 dic 2023 | 1,0800 | 1,1250 | 1,0700 | 1,0950 | 1,0950 | 2.631.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |