Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 500 |
06 may 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | - |
03 may 2024 | 1,2800 | 1,2900 | 1,2700 | 1,2700 | 1,2700 | - |
02 may 2024 | 1,2800 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | - |
30 abr 2024 | 1,3200 | 1,3200 | 1,2600 | 1,2600 | 1,2600 | - |
29 abr 2024 | 1,2700 | 1,3400 | 1,2700 | 1,3200 | 1,3200 | - |
26 abr 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | - |
25 abr 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | - |
24 abr 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | - |
23 abr 2024 | 1,2000 | 1,2600 | 1,2000 | 1,2600 | 1,2600 | - |
22 abr 2024 | 1,1500 | 1,2300 | 1,1500 | 1,2100 | 1,2100 | - |
19 abr 2024 | 1,1400 | 1,1800 | 1,0800 | 1,1500 | 1,1500 | - |
18 abr 2024 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | - |
17 abr 2024 | 1,2400 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | - |
16 abr 2024 | 1,2600 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | - |
15 abr 2024 | 1,3500 | 1,3600 | 1,2600 | 1,2600 | 1,2600 | - |
12 abr 2024 | 1,3900 | 1,3900 | 1,3400 | 1,3400 | 1,3400 | - |
11 abr 2024 | 1,3200 | 1,3600 | 1,3100 | 1,3300 | 1,3300 | - |
10 abr 2024 | 1,3300 | 1,3400 | 1,2900 | 1,2900 | 1,2900 | - |
09 abr 2024 | 1,2200 | 1,3500 | 1,2200 | 1,3500 | 1,3500 | - |
08 abr 2024 | 1,1000 | 1,1900 | 1,1000 | 1,1900 | 1,1900 | - |
05 abr 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | - |
04 abr 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | - |
03 abr 2024 | 1,3600 | 1,3800 | 1,3200 | 1,3200 | 1,3200 | - |
02 abr 2024 | 1,3600 | 1,3700 | 1,3300 | 1,3300 | 1,3300 | - |
28 mar 2024 | 1,4900 | 1,4900 | 1,2500 | 1,2500 | 1,2500 | - |
27 mar 2024 | 1,5400 | 1,5400 | 1,4700 | 1,4700 | 1,4700 | - |
26 mar 2024 | 1,4800 | 1,5500 | 1,4800 | 1,5500 | 1,5500 | - |
25 mar 2024 | 1,4100 | 1,4700 | 1,4000 | 1,4700 | 1,4700 | - |
22 mar 2024 | 1,4200 | 1,5100 | 1,4000 | 1,4800 | 1,4800 | - |
21 mar 2024 | 1,3400 | 1,4800 | 1,3400 | 1,4800 | 1,4800 | - |
20 mar 2024 | 1,2400 | 1,3200 | 1,2400 | 1,3100 | 1,3100 | - |
19 mar 2024 | 1,1700 | 1,2500 | 1,1700 | 1,2200 | 1,2200 | - |
18 mar 2024 | 1,1100 | 1,1800 | 1,1100 | 1,1800 | 1,1800 | - |
15 mar 2024 | 1,1100 | 1,1300 | 1,1000 | 1,1000 | 1,1000 | - |
14 mar 2024 | 1,0900 | 1,1300 | 1,0900 | 1,1100 | 1,1100 | - |
13 mar 2024 | 1,0500 | 1,0900 | 1,0500 | 1,0700 | 1,0700 | - |
12 mar 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1100 | 1,1100 | - |
11 mar 2024 | 1,0600 | 1,1300 | 1,0600 | 1,1200 | 1,1200 | - |
08 mar 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0500 | 1,0500 | - |
07 mar 2024 | 0,9700 | 0,9850 | 0,9700 | 0,9850 | 0,9850 | - |
06 mar 2024 | 0,9800 | 0,9850 | 0,9750 | 0,9750 | 0,9750 | - |
05 mar 2024 | 0,9550 | 0,9900 | 0,9550 | 0,9700 | 0,9700 | - |
04 mar 2024 | 0,9800 | 0,9800 | 0,9700 | 0,9750 | 0,9750 | - |
01 mar 2024 | 1,0000 | 1,0000 | 0,9900 | 0,9900 | 0,9900 | - |
29 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
28 feb 2024 | 1,0000 | 1,0000 | 0,9950 | 0,9950 | 0,9950 | - |
27 feb 2024 | 0,9800 | 0,9850 | 0,9800 | 0,9850 | 0,9850 | - |
26 feb 2024 | 0,9750 | 1,0100 | 0,9750 | 1,0000 | 1,0000 | - |
23 feb 2024 | 0,9850 | 0,9900 | 0,9750 | 0,9900 | 0,9900 | - |
22 feb 2024 | 0,9850 | 0,9850 | 0,9800 | 0,9800 | 0,9800 | - |
21 feb 2024 | 0,9950 | 0,9950 | 0,9750 | 0,9800 | 0,9800 | - |
20 feb 2024 | 1,0200 | 1,0200 | 0,9900 | 0,9900 | 0,9900 | - |
19 feb 2024 | 0,9950 | 1,0200 | 0,9950 | 1,0100 | 1,0100 | - |
16 feb 2024 | 0,9700 | 0,9900 | 0,9700 | 0,9700 | 0,9700 | - |
15 feb 2024 | 0,9950 | 0,9950 | 0,9750 | 0,9750 | 0,9750 | - |
14 feb 2024 | 0,9850 | 1,0200 | 0,9800 | 0,9800 | 0,9800 | - |
13 feb 2024 | 1,0100 | 1,0100 | 0,9600 | 0,9700 | 0,9700 | - |
12 feb 2024 | 1,0100 | 1,0100 | 0,9900 | 1,0000 | 1,0000 | - |
09 feb 2024 | 0,9700 | 1,0100 | 0,9700 | 1,0100 | 1,0100 | - |
08 feb 2024 | 0,9450 | 0,9650 | 0,9450 | 0,9650 | 0,9650 | - |
07 feb 2024 | 0,9350 | 0,9350 | 0,9300 | 0,9300 | 0,9300 | - |
06 feb 2024 | 0,9900 | 1,0100 | 0,9700 | 0,9700 | 0,9700 | - |
05 feb 2024 | 0,9950 | 1,0100 | 0,9800 | 0,9800 | 0,9800 | - |
02 feb 2024 | 0,9500 | 1,0000 | 0,9500 | 1,0000 | 1,0000 | - |
01 feb 2024 | 0,9400 | 0,9500 | 0,9150 | 0,9150 | 0,9150 | - |
31 ene 2024 | 0,9700 | 0,9700 | 0,9500 | 0,9500 | 0,9500 | - |
30 ene 2024 | 0,9950 | 0,9950 | 0,9500 | 0,9850 | 0,9850 | - |
29 ene 2024 | 1,0000 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | - |
26 ene 2024 | 0,9550 | 0,9700 | 0,9500 | 0,9700 | 0,9700 | - |
25 ene 2024 | 1,0800 | 1,0900 | 0,8900 | 0,8900 | 0,8900 | - |
24 ene 2024 | 1,0300 | 1,0900 | 1,0300 | 1,0600 | 1,0600 | - |
23 ene 2024 | 1,0000 | 1,0300 | 0,9750 | 1,0300 | 1,0300 | - |
22 ene 2024 | 0,8600 | 1,0100 | 0,8600 | 1,0100 | 1,0100 | - |
19 ene 2024 | 0,8150 | 0,8350 | 0,8150 | 0,8300 | 0,8300 | - |
18 ene 2024 | 0,8000 | 0,8350 | 0,7900 | 0,7900 | 0,7900 | - |
17 ene 2024 | 0,7500 | 0,7900 | 0,7450 | 0,7900 | 0,7900 | - |
16 ene 2024 | 0,7200 | 0,7550 | 0,7200 | 0,7550 | 0,7550 | - |
15 ene 2024 | 0,7200 | 0,7300 | 0,7200 | 0,7200 | 0,7200 | - |
12 ene 2024 | 0,7050 | 0,7250 | 0,7050 | 0,7150 | 0,7150 | - |
11 ene 2024 | 0,7400 | 0,7400 | 0,7300 | 0,7300 | 0,7300 | - |
10 ene 2024 | 0,7350 | 0,7500 | 0,7350 | 0,7400 | 0,7400 | - |
09 ene 2024 | 0,7350 | 0,7450 | 0,7350 | 0,7400 | 0,7400 | - |
08 ene 2024 | 0,7250 | 0,7350 | 0,7250 | 0,7300 | 0,7300 | - |
05 ene 2024 | 0,7200 | 0,7450 | 0,7200 | 0,7250 | 0,7250 | - |
04 ene 2024 | 0,7150 | 0,7250 | 0,7100 | 0,7250 | 0,7250 | - |
03 ene 2024 | 0,7350 | 0,7350 | 0,7100 | 0,7100 | 0,7100 | - |
02 ene 2024 | 0,7600 | 0,7600 | 0,7450 | 0,7450 | 0,7450 | 500 |
29 dic 2023 | 0,7100 | 0,7100 | 0,7000 | 0,7000 | 0,7000 | - |
28 dic 2023 | 0,6650 | 0,7300 | 0,6650 | 0,7300 | 0,7300 | - |
27 dic 2023 | 0,7250 | 0,7500 | 0,6850 | 0,7300 | 0,7300 | - |
22 dic 2023 | 0,6000 | 0,6700 | 0,5800 | 0,6700 | 0,6700 | - |
21 dic 2023 | 0,6000 | 0,6000 | 0,5850 | 0,5850 | 0,5850 | - |
20 dic 2023 | 0,5900 | 0,6000 | 0,5850 | 0,5950 | 0,5950 | - |
19 dic 2023 | 0,5800 | 0,5950 | 0,5800 | 0,5950 | 0,5950 | - |
18 dic 2023 | 0,5650 | 0,5750 | 0,5650 | 0,5750 | 0,5750 | - |
15 dic 2023 | 0,5700 | 0,5750 | 0,5700 | 0,5750 | 0,5750 | - |
14 dic 2023 | 0,5800 | 0,5800 | 0,5700 | 0,5700 | 0,5700 | - |
13 dic 2023 | 0,5950 | 0,5950 | 0,5800 | 0,5800 | 0,5800 | - |
12 dic 2023 | 0,5850 | 0,5900 | 0,5850 | 0,5850 | 0,5850 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |