Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 0,6000 | 0,6000 | 0,5100 | 0,5700 | 0,5700 | 27.200 |
03 jul 2024 | 0,6000 | 0,6000 | 0,5500 | 0,6000 | 0,6000 | 9600 |
02 jul 2024 | 0,5500 | 0,5900 | 0,5500 | 0,5500 | 0,5500 | 3400 |
01 jul 2024 | 0,6500 | 0,6500 | 0,4700 | 0,5800 | 0,5800 | 22.500 |
28 jun 2024 | 0,4700 | 0,6500 | 0,4700 | 0,6400 | 0,6400 | 4000 |
27 jun 2024 | 0,5100 | 0,6500 | 0,4600 | 0,4700 | 0,4700 | 6600 |
26 jun 2024 | 0,6500 | 0,6500 | 0,4800 | 0,5100 | 0,5100 | 3400 |
25 jun 2024 | 0,5700 | 0,6500 | 0,3500 | 0,6500 | 0,6500 | 14.900 |
24 jun 2024 | 0,4000 | 0,5000 | 0,3900 | 0,5000 | 0,5000 | 20.500 |
21 jun 2024 | 0,3800 | 0,4000 | 0,3100 | 0,4000 | 0,4000 | 36.800 |
20 jun 2024 | 0,4000 | 0,4000 | 0,2700 | 0,3800 | 0,3800 | 20.100 |
18 jun 2024 | 0,4500 | 0,4500 | 0,2400 | 0,3500 | 0,3500 | 38.400 |
17 jun 2024 | 0,4500 | 0,4500 | 0,2100 | 0,4100 | 0,4100 | 83.600 |
14 jun 2024 | 0,5500 | 0,5500 | 0,1600 | 0,4500 | 0,4500 | 215.000 |
13 jun 2024 | 0,5500 | 0,5800 | 0,5100 | 0,5600 | 0,5600 | 10.800 |
12 jun 2024 | 0,5700 | 0,5700 | 0,5000 | 0,5600 | 0,5600 | 28.900 |
11 jun 2024 | 0,6500 | 0,6500 | 0,5100 | 0,5700 | 0,5700 | 58.000 |
10 jun 2024 | 0,7300 | 0,7300 | 0,6500 | 0,6800 | 0,6800 | 40.900 |
07 jun 2024 | 0,7800 | 0,7800 | 0,6500 | 0,7200 | 0,7200 | 46.800 |
06 jun 2024 | 0,7100 | 0,7700 | 0,7100 | 0,7700 | 0,7700 | 23.900 |
05 jun 2024 | 0,7200 | 0,7600 | 0,7000 | 0,7500 | 0,7500 | 25.300 |
04 jun 2024 | 0,7500 | 0,8100 | 0,7400 | 0,7600 | 0,7600 | 36.900 |
03 jun 2024 | 0,6800 | 0,8500 | 0,6500 | 0,7400 | 0,7400 | 31.300 |
31 may 2024 | 0,6800 | 0,7700 | 0,6800 | 0,7700 | 0,7700 | 21.300 |
30 may 2024 | 0,7200 | 0,7200 | 0,6800 | 0,7000 | 0,7000 | 12.600 |
29 may 2024 | 0,6700 | 0,7500 | 0,6700 | 0,7000 | 0,7000 | 45.500 |
28 may 2024 | 0,6900 | 0,7000 | 0,6600 | 0,6700 | 0,6700 | 5600 |
24 may 2024 | 0,6500 | 0,7000 | 0,6500 | 0,6900 | 0,6900 | 4400 |
23 may 2024 | 0,6500 | 0,7100 | 0,6500 | 0,6700 | 0,6700 | 7100 |
22 may 2024 | 0,6200 | 0,7200 | 0,6200 | 0,7000 | 0,7000 | 9400 |
21 may 2024 | 0,6500 | 0,7500 | 0,6200 | 0,7200 | 0,7200 | 54.300 |
20 may 2024 | 0,5600 | 0,6500 | 0,5600 | 0,6200 | 0,6200 | 26.600 |
17 may 2024 | 0,6500 | 0,7000 | 0,5500 | 0,6000 | 0,6000 | 46.900 |
16 may 2024 | 0,6800 | 0,7000 | 0,6000 | 0,6500 | 0,6500 | 23.300 |
15 may 2024 | 0,6700 | 0,7400 | 0,6000 | 0,6300 | 0,6300 | 45.300 |
14 may 2024 | 0,7300 | 0,7900 | 0,6500 | 0,6800 | 0,6800 | 89.600 |
13 may 2024 | 0,6500 | 0,9100 | 0,6500 | 0,7400 | 0,7400 | 84.100 |
10 may 2024 | 0,6800 | 0,7700 | 0,6800 | 0,7700 | 0,7700 | 10.800 |
09 may 2024 | 0,7000 | 0,7900 | 0,6500 | 0,6800 | 0,6800 | 16.500 |
08 may 2024 | 0,7300 | 0,7700 | 0,7000 | 0,7700 | 0,7700 | 5000 |
07 may 2024 | 0,7900 | 0,7900 | 0,7000 | 0,7500 | 0,7500 | 11.100 |
06 may 2024 | 0,8500 | 0,8500 | 0,7000 | 0,7000 | 0,7000 | 24.500 |
03 may 2024 | 0,8700 | 0,8700 | 0,7000 | 0,7200 | 0,7200 | 18.300 |
02 may 2024 | 0,7300 | 0,8300 | 0,7000 | 0,8300 | 0,8300 | 3500 |
01 may 2024 | 0,7100 | 0,7500 | 0,6500 | 0,7000 | 0,7000 | 9000 |
30 abr 2024 | 0,8400 | 0,8400 | 0,6500 | 0,7100 | 0,7100 | 65.700 |
29 abr 2024 | 0,7300 | 0,8300 | 0,6500 | 0,8300 | 0,8300 | 18.600 |
26 abr 2024 | 0,6900 | 0,7900 | 0,6500 | 0,6900 | 0,6900 | 16.100 |
25 abr 2024 | 0,6900 | 0,8500 | 0,6500 | 0,6900 | 0,6900 | 36.100 |
24 abr 2024 | 0,9400 | 1,0000 | 0,5200 | 0,7300 | 0,7300 | 177.800 |
23 abr 2024 | 0,8300 | 1,3600 | 0,8300 | 0,9400 | 0,9400 | 141.000 |
22 abr 2024 | 0,5000 | 0,9700 | 0,3500 | 0,8300 | 0,8300 | 444.200 |
19 abr 2024 | 0,8000 | 0,8000 | 0,7000 | 0,7000 | 0,7000 | 22.300 |
18 abr 2024 | 0,7500 | 0,7900 | 0,7500 | 0,7700 | 0,7700 | 7700 |
17 abr 2024 | 0,7500 | 0,7700 | 0,7300 | 0,7600 | 0,7600 | 11.900 |
16 abr 2024 | 0,7700 | 0,7700 | 0,7300 | 0,7500 | 0,7500 | 6000 |
15 abr 2024 | 0,7900 | 0,7900 | 0,6600 | 0,7700 | 0,7700 | 19.100 |
12 abr 2024 | 0,9300 | 0,9500 | 0,7100 | 0,7500 | 0,7500 | 37.900 |
11 abr 2024 | 0,8100 | 0,9500 | 0,7200 | 0,9000 | 0,9000 | 73.800 |
10 abr 2024 | 0,7100 | 0,8000 | 0,6800 | 0,8000 | 0,8000 | 39.800 |
09 abr 2024 | 0,6900 | 0,7500 | 0,6700 | 0,7000 | 0,7000 | 32.400 |
08 abr 2024 | 0,6600 | 0,7200 | 0,6400 | 0,7100 | 0,7100 | 41.700 |
05 abr 2024 | 0,6300 | 0,7100 | 0,5700 | 0,6600 | 0,6600 | 92.600 |
04 abr 2024 | 0,7800 | 0,8500 | 0,5700 | 0,6700 | 0,6700 | 163.200 |
03 abr 2024 | 1,2500 | 1,2600 | 0,5000 | 0,8200 | 0,8200 | 253.800 |
02 abr 2024 | 1,3000 | 1,5000 | 1,3000 | 1,3000 | 1,3000 | 22.400 |
01 abr 2024 | 1,5000 | 1,5000 | 1,2800 | 1,4400 | 1,4400 | 40.400 |
28 mar 2024 | 1,4400 | 1,5000 | 1,2700 | 1,3000 | 1,3000 | 31.500 |
27 mar 2024 | 1,3200 | 1,4600 | 1,3200 | 1,4500 | 1,4500 | 11.600 |
26 mar 2024 | 1,3000 | 1,4000 | 1,3000 | 1,3600 | 1,3600 | 11.600 |
25 mar 2024 | 1,2500 | 1,5700 | 1,2500 | 1,3200 | 1,3200 | 37.900 |
22 mar 2024 | 1,3100 | 1,3100 | 1,2600 | 1,2600 | 1,2600 | 13.900 |
21 mar 2024 | 1,2600 | 1,3900 | 1,2500 | 1,3100 | 1,3100 | 11.400 |
20 mar 2024 | 1,3000 | 1,4200 | 1,2500 | 1,2600 | 1,2600 | 7800 |
19 mar 2024 | 1,4000 | 1,4900 | 1,2600 | 1,2700 | 1,2700 | 22.700 |
18 mar 2024 | 1,2800 | 1,4200 | 1,2500 | 1,3400 | 1,3400 | 51.200 |
15 mar 2024 | 1,3700 | 1,5500 | 1,2500 | 1,2700 | 1,2700 | 33.800 |
14 mar 2024 | 1,4700 | 1,4700 | 1,3000 | 1,3700 | 1,3700 | 36.600 |
13 mar 2024 | 1,3300 | 1,6000 | 1,2500 | 1,4900 | 1,4900 | 70.900 |
12 mar 2024 | 1,3000 | 1,5000 | 1,2600 | 1,3300 | 1,3300 | 123.200 |
11 mar 2024 | 1,5000 | 1,6000 | 1,3000 | 1,3000 | 1,3000 | 211.500 |
08 mar 2024 | 1,6600 | 1,6800 | 1,5000 | 1,6000 | 1,6000 | 187.100 |
07 mar 2024 | 1,8500 | 1,8800 | 1,4200 | 1,7200 | 1,7200 | 799.100 |
06 mar 2024 | 2,3200 | 2,3800 | 2,1200 | 2,2900 | 2,2900 | 142.400 |
05 mar 2024 | 2,4800 | 2,5000 | 2,2200 | 2,2300 | 2,2300 | 229.300 |
04 mar 2024 | 2,7100 | 2,7200 | 2,5000 | 2,5400 | 2,5400 | 140.200 |
01 mar 2024 | 2,7800 | 2,7800 | 2,5600 | 2,6600 | 2,6600 | 119.200 |
29 feb 2024 | 2,6100 | 2,7500 | 2,5100 | 2,7500 | 2,7500 | 104.000 |
28 feb 2024 | 2,8500 | 2,8800 | 2,5300 | 2,6100 | 2,6100 | 188.500 |
27 feb 2024 | 2,5900 | 2,7900 | 2,5600 | 2,7800 | 2,7800 | 220.900 |
26 feb 2024 | 2,5300 | 2,5800 | 2,4300 | 2,5200 | 2,5200 | 117.500 |
23 feb 2024 | 2,6200 | 2,6600 | 2,4000 | 2,6400 | 2,6400 | 195.300 |
22 feb 2024 | 2,6300 | 2,7500 | 2,5100 | 2,5900 | 2,5900 | 125.600 |
21 feb 2024 | 2,4800 | 2,7300 | 2,4000 | 2,6900 | 2,6900 | 145.700 |
20 feb 2024 | 2,8100 | 2,9000 | 2,4800 | 2,5400 | 2,5400 | 204.900 |
16 feb 2024 | 2,7500 | 2,9400 | 2,5900 | 2,8300 | 2,8300 | 338.400 |
15 feb 2024 | 2,1500 | 3,7800 | 2,1000 | 2,7600 | 2,7600 | 2.907.800 |
14 feb 2024 | 2,4500 | 2,4500 | 1,9000 | 2,0400 | 2,0400 | 691.700 |
13 feb 2024 | 3,0400 | 3,0400 | 2,0100 | 2,2600 | 2,2600 | 1.179.300 |
12 feb 2024 | 4,2500 | 4,8800 | 3,7500 | 3,7500 | 3,7500 | 502.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |