Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 may 2024 | 0,848400 | 0,848430 | 0,847516 | 0,847516 | 0,847516 | 25.472.280 |
26 may 2024 | 0,866167 | 0,884385 | 0,861800 | 0,874465 | 0,874465 | 24.923.115 |
25 may 2024 | 0,853878 | 0,872386 | 0,832844 | 0,866167 | 0,866167 | 42.934.707 |
24 may 2024 | 0,868292 | 0,879577 | 0,814551 | 0,853878 | 0,853878 | 58.061.779 |
23 may 2024 | 0,888282 | 0,889570 | 0,863104 | 0,868292 | 0,868292 | 40.898.375 |
22 may 2024 | 0,879374 | 0,896815 | 0,865885 | 0,888282 | 0,888282 | 48.769.934 |
21 may 2024 | 0,797827 | 0,882175 | 0,788105 | 0,879388 | 0,879388 | 42.134.500 |
20 may 2024 | 0,835403 | 0,838888 | 0,792658 | 0,797827 | 0,797827 | 24.907.262 |
19 may 2024 | 0,826678 | 0,835853 | 0,817450 | 0,835401 | 0,835401 | 26.777.322 |
18 may 2024 | 0,801592 | 0,836375 | 0,798507 | 0,826678 | 0,826678 | 30.630.933 |
17 may 2024 | 0,797441 | 0,817169 | 0,786330 | 0,801592 | 0,801592 | 32.478.898 |
16 may 2024 | 0,751842 | 0,804276 | 0,747752 | 0,797491 | 0,797491 | 38.967.399 |
15 may 2024 | 0,785833 | 0,792178 | 0,749611 | 0,751842 | 0,751842 | 37.151.578 |
14 may 2024 | 0,774975 | 0,802594 | 0,747968 | 0,785833 | 0,785833 | 38.597.040 |
13 may 2024 | 0,782323 | 0,789940 | 0,769659 | 0,774975 | 0,774975 | 20.983.019 |
12 may 2024 | 0,799679 | 0,808660 | 0,781836 | 0,782323 | 0,782323 | 26.549.446 |
11 may 2024 | 0,843658 | 0,857195 | 0,794738 | 0,799679 | 0,799679 | 39.731.741 |
10 may 2024 | 0,813222 | 0,849200 | 0,806197 | 0,843706 | 0,843706 | 33.075.446 |
09 may 2024 | 0,815971 | 0,849356 | 0,801855 | 0,813222 | 0,813222 | 43.601.607 |
08 may 2024 | 0,825785 | 0,844578 | 0,810573 | 0,815971 | 0,815971 | 34.262.801 |
07 may 2024 | 0,849521 | 0,874017 | 0,825369 | 0,825785 | 0,825785 | 36.645.979 |
06 may 2024 | 0,844116 | 0,857795 | 0,830628 | 0,849520 | 0,849520 | 25.240.398 |
05 may 2024 | 0,845451 | 0,854251 | 0,833052 | 0,844116 | 0,844116 | 30.952.992 |
04 may 2024 | 0,813785 | 0,851867 | 0,794943 | 0,845451 | 0,845451 | 37.045.144 |
03 may 2024 | 0,795235 | 0,823745 | 0,770013 | 0,813785 | 0,813785 | 41.851.975 |
02 may 2024 | 0,788312 | 0,797212 | 0,744315 | 0,795235 | 0,795235 | 65.357.326 |
01 may 2024 | 0,837202 | 0,848150 | 0,763800 | 0,788312 | 0,788312 | 52.413.384 |
30 abr 2024 | 0,836360 | 0,843410 | 0,803397 | 0,837199 | 0,837199 | 39.982.957 |
29 abr 2024 | 0,846451 | 0,866330 | 0,833428 | 0,836360 | 0,836360 | 30.594.870 |
28 abr 2024 | 0,844474 | 0,852601 | 0,811320 | 0,846451 | 0,846451 | 38.717.322 |
27 abr 2024 | 0,862508 | 0,868313 | 0,836992 | 0,844349 | 0,844349 | 40.055.506 |
26 abr 2024 | 0,874002 | 0,888412 | 0,835831 | 0,862508 | 0,862508 | 53.029.453 |
25 abr 2024 | 0,886949 | 0,966411 | 0,867035 | 0,873981 | 0,873981 | 86.615.087 |
24 abr 2024 | 0,899401 | 0,908025 | 0,875424 | 0,886949 | 0,886949 | 39.004.107 |
23 abr 2024 | 0,868992 | 0,912486 | 0,863712 | 0,899401 | 0,899401 | 48.105.567 |
22 abr 2024 | 0,884451 | 0,894266 | 0,852263 | 0,868992 | 0,868992 | 36.263.186 |
21 abr 2024 | 0,824169 | 0,889396 | 0,813274 | 0,884451 | 0,884451 | 39.391.916 |
20 abr 2024 | 0,823910 | 0,841088 | 0,755050 | 0,824167 | 0,824167 | 61.217.999 |
19 abr 2024 | 0,791809 | 0,830266 | 0,774645 | 0,823910 | 0,823910 | 52.557.749 |
18 abr 2024 | 0,829054 | 0,840745 | 0,775169 | 0,791809 | 0,791809 | 51.699.656 |
17 abr 2024 | 0,826860 | 0,842563 | 0,788595 | 0,829056 | 0,829056 | 61.838.909 |
16 abr 2024 | 0,876286 | 0,910808 | 0,798322 | 0,826860 | 0,826860 | 78.761.202 |
15 abr 2024 | 0,823355 | 0,884925 | 0,782657 | 0,876286 | 0,876286 | 108.502.364 |
14 abr 2024 | 0,958400 | 0,964563 | 0,722623 | 0,823355 | 0,823355 | 125.391.481 |
13 abr 2024 | 1,108036 | 1,123614 | 0,881224 | 0,958400 | 0,958400 | 99.479.603 |
12 abr 2024 | 1,139361 | 1,143409 | 1,101551 | 1,108036 | 1,108036 | 60.270.701 |
11 abr 2024 | 1,148934 | 1,157186 | 1,086139 | 1,139361 | 1,139361 | 58.856.188 |
10 abr 2024 | 1,209014 | 1,215287 | 1,143179 | 1,148934 | 1,148934 | 58.440.152 |
09 abr 2024 | 1,153858 | 1,217420 | 1,125837 | 1,209014 | 1,209014 | 56.365.065 |
08 abr 2024 | 1,154260 | 1,170012 | 1,138511 | 1,153858 | 1,153858 | 32.631.975 |
07 abr 2024 | 1,147723 | 1,165474 | 1,123773 | 1,154260 | 1,154260 | 33.271.363 |
06 abr 2024 | 1,135487 | 1,169135 | 1,069161 | 1,147723 | 1,147723 | 61.605.035 |
05 abr 2024 | 1,086444 | 1,152717 | 1,063513 | 1,135487 | 1,135487 | 58.723.853 |
04 abr 2024 | 1,079106 | 1,129231 | 1,046901 | 1,086444 | 1,086444 | 70.788.136 |
03 abr 2024 | 1,169251 | 1,169256 | 1,066588 | 1,079106 | 1,079106 | 88.626.063 |
02 abr 2024 | 1,246623 | 1,252334 | 1,141692 | 1,169251 | 1,169251 | 79.292.643 |
01 abr 2024 | 1,207222 | 1,246933 | 1,199193 | 1,246625 | 1,246625 | 46.777.381 |
31 mar 2024 | 1,256039 | 1,257496 | 1,198503 | 1,207222 | 1,207222 | 55.742.538 |
30 mar 2024 | 1,294277 | 1,294375 | 1,236277 | 1,256039 | 1,256039 | 69.400.955 |
29 mar 2024 | 1,279892 | 1,301678 | 1,226329 | 1,294277 | 1,294277 | 86.259.568 |
28 mar 2024 | 1,330146 | 1,392767 | 1,256000 | 1,279892 | 1,279892 | 135.220.336 |
27 mar 2024 | 1,269658 | 1,348587 | 1,266207 | 1,330146 | 1,330146 | 115.850.955 |
26 mar 2024 | 1,209591 | 1,293510 | 1,206339 | 1,269658 | 1,269658 | 93.704.145 |
25 mar 2024 | 1,164832 | 1,221824 | 1,164616 | 1,209591 | 1,209591 | 76.552.308 |
24 mar 2024 | 1,148835 | 1,202027 | 1,134923 | 1,164832 | 1,164832 | 59.675.552 |
23 mar 2024 | 1,202140 | 1,232447 | 1,121113 | 1,148835 | 1,148835 | 91.668.132 |
22 mar 2024 | 1,213423 | 1,232178 | 1,168595 | 1,202135 | 1,202135 | 99.507.642 |
21 mar 2024 | 1,103097 | 1,217139 | 1,051654 | 1,213423 | 1,213423 | 139.696.279 |
20 mar 2024 | 1,186298 | 1,233608 | 1,054284 | 1,103097 | 1,103097 | 210.137.217 |
19 mar 2024 | 1,251891 | 1,289362 | 1,161428 | 1,186298 | 1,186298 | 115.846.914 |
18 mar 2024 | 1,165258 | 1,267418 | 1,112239 | 1,251891 | 1,251891 | 123.582.920 |
17 mar 2024 | 1,290542 | 1,321497 | 1,134972 | 1,165256 | 1,165256 | 137.136.363 |
16 mar 2024 | 1,405258 | 1,420324 | 1,201323 | 1,290542 | 1,290542 | 217.917.452 |
15 mar 2024 | 1,460254 | 1,461768 | 1,331425 | 1,405224 | 1,405224 | 164.560.854 |
14 mar 2024 | 1,504159 | 1,549398 | 1,418768 | 1,460254 | 1,460254 | 149.735.442 |
13 mar 2024 | 1,393533 | 1,531665 | 1,375246 | 1,504159 | 1,504159 | 323.271.682 |
12 mar 2024 | 1,307028 | 1,428345 | 1,234521 | 1,393533 | 1,393533 | 217.845.111 |
11 mar 2024 | 1,261473 | 1,360185 | 1,255739 | 1,307020 | 1,307020 | 155.106.366 |
10 mar 2024 | 1,221764 | 1,314112 | 1,204301 | 1,261470 | 1,261470 | 114.842.292 |
09 mar 2024 | 1,223183 | 1,234546 | 1,156799 | 1,221764 | 1,221764 | 122.482.427 |
08 mar 2024 | 1,114370 | 1,289985 | 1,111947 | 1,223197 | 1,223197 | 318.927.934 |
07 mar 2024 | 1,036338 | 1,121388 | 0,986724 | 1,114370 | 1,114370 | 130.419.004 |
06 mar 2024 | 1,133384 | 1,164169 | 0,910277 | 1,036338 | 1,036338 | 214.708.027 |
05 mar 2024 | 1,116905 | 1,194179 | 1,097083 | 1,133044 | 1,133044 | 154.916.473 |
04 mar 2024 | 1,118440 | 1,129764 | 1,014962 | 1,117121 | 1,117121 | 114.757.596 |
03 mar 2024 | 1,042686 | 1,143886 | 1,031224 | 1,118809 | 1,118809 | 134.258.129 |
02 mar 2024 | 0,981447 | 1,050323 | 0,981447 | 1,042647 | 1,042647 | 99.441.738 |
01 mar 2024 | 0,976644 | 1,021082 | 0,948158 | 0,981383 | 0,981383 | 172.200.094 |
29 feb 2024 | 0,992532 | 1,022998 | 0,903545 | 0,976596 | 0,976596 | 168.968.340 |
28 feb 2024 | 0,969227 | 1,017744 | 0,949904 | 0,992576 | 0,992576 | 146.139.735 |
27 feb 2024 | 0,947554 | 0,993650 | 0,908750 | 0,969054 | 0,969054 | 131.372.259 |
26 feb 2024 | 0,925182 | 0,958084 | 0,907342 | 0,947548 | 0,947548 | 70.679.541 |
25 feb 2024 | 0,931739 | 0,983613 | 0,903606 | 0,924943 | 0,924943 | 127.830.972 |
24 feb 2024 | 0,884259 | 0,940125 | 0,851976 | 0,931867 | 0,931867 | 135.733.094 |
23 feb 2024 | 0,817192 | 0,888644 | 0,794440 | 0,884290 | 0,884290 | 79.519.954 |
22 feb 2024 | 0,858791 | 0,860006 | 0,790355 | 0,817138 | 0,817138 | 59.742.334 |
21 feb 2024 | 0,889330 | 0,890178 | 0,818765 | 0,858868 | 0,858868 | 72.203.140 |
20 feb 2024 | 0,890467 | 0,904535 | 0,874016 | 0,889210 | 0,889210 | 56.283.547 |
19 feb 2024 | 0,865500 | 0,899020 | 0,855997 | 0,889210 | 0,889210 | 47.344.771 |
18 feb 2024 | 0,886962 | 0,891270 | 0,833968 | 0,865500 | 0,865500 | 51.791.515 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |