Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0,9000 | 1,0300 | 0,8677 | 1,0100 | 1,0100 | 1.065.682 |
02 may 2024 | 0,8200 | 0,9200 | 0,8000 | 0,9000 | 0,9000 | 575.200 |
01 may 2024 | 0,7600 | 0,8200 | 0,7600 | 0,8000 | 0,8000 | 940.300 |
30 abr 2024 | 0,7700 | 0,8000 | 0,7500 | 0,7800 | 0,7800 | 1.215.500 |
29 abr 2024 | 0,7900 | 0,8100 | 0,7800 | 0,7800 | 0,7800 | 447.400 |
26 abr 2024 | 0,8000 | 0,8200 | 0,7900 | 0,7900 | 0,7900 | 189.100 |
25 abr 2024 | 0,7900 | 0,8100 | 0,7600 | 0,7900 | 0,7900 | 630.300 |
24 abr 2024 | 0,8400 | 0,8400 | 0,8000 | 0,8100 | 0,8100 | 254.700 |
23 abr 2024 | 0,8400 | 0,8600 | 0,8200 | 0,8400 | 0,8400 | 458.400 |
22 abr 2024 | 0,8600 | 0,8600 | 0,8200 | 0,8500 | 0,8500 | 356.700 |
19 abr 2024 | 0,8000 | 0,8600 | 0,7800 | 0,8500 | 0,8500 | 426.600 |
18 abr 2024 | 0,7800 | 0,8100 | 0,7600 | 0,7800 | 0,7800 | 625.200 |
17 abr 2024 | 0,8200 | 0,8300 | 0,7600 | 0,7800 | 0,7800 | 688.000 |
16 abr 2024 | 0,8400 | 0,8800 | 0,7800 | 0,8000 | 0,8000 | 583.900 |
15 abr 2024 | 0,9100 | 0,9500 | 0,8200 | 0,8300 | 0,8300 | 477.400 |
12 abr 2024 | 0,9400 | 0,9500 | 0,8800 | 0,9000 | 0,9000 | 291.800 |
11 abr 2024 | 0,9600 | 0,9800 | 0,9300 | 0,9500 | 0,9500 | 311.900 |
10 abr 2024 | 0,9800 | 1,0400 | 0,9300 | 0,9600 | 0,9600 | 432.100 |
09 abr 2024 | 0,9900 | 1,0300 | 0,9500 | 1,0100 | 1,0100 | 225.300 |
08 abr 2024 | 0,9500 | 0,9900 | 0,9200 | 0,9900 | 0,9900 | 281.700 |
05 abr 2024 | 0,9300 | 0,9700 | 0,9200 | 0,9500 | 0,9500 | 240.100 |
04 abr 2024 | 0,9700 | 0,9900 | 0,9100 | 0,9400 | 0,9400 | 422.500 |
03 abr 2024 | 1,0200 | 1,0200 | 0,9500 | 0,9600 | 0,9600 | 362.500 |
02 abr 2024 | 1,0400 | 1,0800 | 0,9700 | 1,0200 | 1,0200 | 453.700 |
01 abr 2024 | 1,0200 | 1,0600 | 1,0100 | 1,0600 | 1,0600 | 711.500 |
28 mar 2024 | 0,9700 | 1,0500 | 0,9600 | 1,0200 | 1,0200 | 437.000 |
27 mar 2024 | 0,8800 | 0,9900 | 0,8700 | 0,9700 | 0,9700 | 513.600 |
26 mar 2024 | 0,8900 | 0,9200 | 0,8700 | 0,8900 | 0,8900 | 680.800 |
25 mar 2024 | 0,8900 | 0,9100 | 0,8300 | 0,9000 | 0,9000 | 1.091.500 |
22 mar 2024 | 0,9300 | 0,9700 | 0,8800 | 0,8800 | 0,8800 | 836.700 |
21 mar 2024 | 1,0400 | 1,0400 | 0,9200 | 0,9600 | 0,9600 | 1.328.400 |
20 mar 2024 | 0,9300 | 1,0700 | 0,9100 | 1,0100 | 1,0100 | 1.148.400 |
19 mar 2024 | 0,8500 | 0,9400 | 0,8500 | 0,9300 | 0,9300 | 1.129.200 |
18 mar 2024 | 0,9000 | 0,9100 | 0,8100 | 0,8500 | 0,8500 | 964.700 |
15 mar 2024 | 0,8200 | 0,9200 | 0,7800 | 0,8700 | 0,8700 | 7.039.200 |
14 mar 2024 | 0,8200 | 0,9000 | 0,7900 | 0,8100 | 0,8100 | 1.662.400 |
13 mar 2024 | 0,9000 | 0,9000 | 0,8100 | 0,8700 | 0,8700 | 1.591.200 |
12 mar 2024 | 0,9300 | 0,9500 | 0,8500 | 0,8600 | 0,8600 | 1.239.500 |
11 mar 2024 | 0,9200 | 0,9600 | 0,8900 | 0,9100 | 0,9100 | 824.200 |
08 mar 2024 | 0,9200 | 0,9500 | 0,9000 | 0,9200 | 0,9200 | 527.100 |
07 mar 2024 | 0,9700 | 0,9900 | 0,9000 | 0,9300 | 0,9300 | 794.900 |
06 mar 2024 | 1,0100 | 1,0100 | 0,9300 | 0,9600 | 0,9600 | 533.700 |
05 mar 2024 | 1,0200 | 1,0300 | 0,8900 | 0,9900 | 0,9900 | 1.477.800 |
04 mar 2024 | 1,0400 | 1,0500 | 1,0000 | 1,0000 | 1,0000 | 896.000 |
01 mar 2024 | 1,0400 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 656.200 |
29 feb 2024 | 1,0600 | 1,1000 | 1,0500 | 1,0600 | 1,0600 | 261.600 |
28 feb 2024 | 1,0800 | 1,1000 | 1,0400 | 1,0500 | 1,0500 | 436.000 |
27 feb 2024 | 1,0900 | 1,1100 | 1,0700 | 1,0800 | 1,0800 | 222.300 |
26 feb 2024 | 1,0800 | 1,1000 | 1,0600 | 1,0700 | 1,0700 | 278.800 |
23 feb 2024 | 1,1600 | 1,1800 | 1,0700 | 1,0800 | 1,0800 | 456.300 |
22 feb 2024 | 1,1800 | 1,2500 | 1,1300 | 1,1800 | 1,1800 | 454.500 |
21 feb 2024 | 1,0600 | 1,2400 | 1,0600 | 1,1300 | 1,1300 | 899.800 |
20 feb 2024 | 1,0600 | 1,0800 | 1,0300 | 1,0500 | 1,0500 | 485.000 |
16 feb 2024 | 1,1000 | 1,1500 | 1,0300 | 1,0400 | 1,0400 | 657.700 |
15 feb 2024 | 1,0700 | 1,1100 | 1,0400 | 1,1000 | 1,1000 | 491.000 |
14 feb 2024 | 1,0600 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 304.600 |
13 feb 2024 | 1,0800 | 1,0900 | 1,0400 | 1,0500 | 1,0500 | 444.900 |
12 feb 2024 | 1,1000 | 1,1800 | 1,1000 | 1,1100 | 1,1100 | 633.900 |
09 feb 2024 | 1,0700 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 453.700 |
08 feb 2024 | 1,0700 | 1,1000 | 1,0500 | 1,0700 | 1,0700 | 347.100 |
07 feb 2024 | 1,0900 | 1,0900 | 1,0400 | 1,0700 | 1,0700 | 372.100 |
06 feb 2024 | 1,0700 | 1,1000 | 1,0500 | 1,0700 | 1,0700 | 343.500 |
05 feb 2024 | 1,1000 | 1,1200 | 1,0200 | 1,0800 | 1,0800 | 712.000 |
02 feb 2024 | 1,1100 | 1,1300 | 1,0900 | 1,1100 | 1,1100 | 484.100 |
01 feb 2024 | 1,1800 | 1,2000 | 1,0900 | 1,1100 | 1,1100 | 594.600 |
31 ene 2024 | 1,2000 | 1,2000 | 1,1400 | 1,1600 | 1,1600 | 845.900 |
30 ene 2024 | 1,1900 | 1,2200 | 1,1600 | 1,2000 | 1,2000 | 618.700 |
29 ene 2024 | 1,1900 | 1,2100 | 1,1400 | 1,2000 | 1,2000 | 479.700 |
26 ene 2024 | 1,2900 | 1,2900 | 1,1900 | 1,2100 | 1,2100 | 537.600 |
25 ene 2024 | 1,3300 | 1,3300 | 1,2400 | 1,2700 | 1,2700 | 161.300 |
24 ene 2024 | 1,3500 | 1,3900 | 1,2600 | 1,2900 | 1,2900 | 189.900 |
23 ene 2024 | 1,3200 | 1,3600 | 1,2900 | 1,3200 | 1,3200 | 185.200 |
22 ene 2024 | 1,2300 | 1,3200 | 1,2300 | 1,2800 | 1,2800 | 171.400 |
19 ene 2024 | 1,2700 | 1,2800 | 1,1700 | 1,2400 | 1,2400 | 303.300 |
18 ene 2024 | 1,3700 | 1,3800 | 1,2200 | 1,2500 | 1,2500 | 588.100 |
17 ene 2024 | 1,2900 | 1,3900 | 1,2700 | 1,3400 | 1,3400 | 557.600 |
16 ene 2024 | 1,3000 | 1,3300 | 1,2700 | 1,3000 | 1,3000 | 295.000 |
12 ene 2024 | 1,3400 | 1,3700 | 1,2900 | 1,3100 | 1,3100 | 402.800 |
11 ene 2024 | 1,3900 | 1,4000 | 1,3100 | 1,3400 | 1,3400 | 474.600 |
10 ene 2024 | 1,4300 | 1,4600 | 1,3900 | 1,3900 | 1,3900 | 341.500 |
09 ene 2024 | 1,4800 | 1,4800 | 1,4100 | 1,4200 | 1,4200 | 316.100 |
08 ene 2024 | 1,4500 | 1,5100 | 1,4300 | 1,4900 | 1,4900 | 440.800 |
05 ene 2024 | 1,4200 | 1,5600 | 1,4100 | 1,4500 | 1,4500 | 882.800 |
04 ene 2024 | 1,4500 | 1,4600 | 1,3500 | 1,4100 | 1,4100 | 806.600 |
03 ene 2024 | 1,5100 | 1,5100 | 1,4300 | 1,4500 | 1,4500 | 369.500 |
02 ene 2024 | 1,4300 | 1,6500 | 1,4300 | 1,5100 | 1,5100 | 704.800 |
29 dic 2023 | 1,4900 | 1,5200 | 1,4100 | 1,4600 | 1,4600 | 756.500 |
28 dic 2023 | 1,4600 | 1,5600 | 1,4600 | 1,5100 | 1,5100 | 747.100 |
27 dic 2023 | 1,5200 | 1,5800 | 1,4500 | 1,5300 | 1,5300 | 892.900 |
26 dic 2023 | 1,5300 | 1,6000 | 1,5100 | 1,5200 | 1,5200 | 1.020.200 |
22 dic 2023 | 1,5600 | 1,6100 | 1,4900 | 1,5100 | 1,5100 | 590.500 |
21 dic 2023 | 1,5100 | 1,5500 | 1,4600 | 1,5300 | 1,5300 | 406.300 |
20 dic 2023 | 1,5200 | 1,5800 | 1,4500 | 1,4700 | 1,4700 | 510.200 |
19 dic 2023 | 1,4200 | 1,5500 | 1,4000 | 1,5200 | 1,5200 | 589.400 |
18 dic 2023 | 1,4300 | 1,5600 | 1,3800 | 1,4200 | 1,4200 | 858.300 |
15 dic 2023 | 1,4700 | 1,4700 | 1,3500 | 1,4400 | 1,4400 | 3.139.600 |
14 dic 2023 | 1,3100 | 1,5300 | 1,3100 | 1,4600 | 1,4600 | 1.065.600 |
13 dic 2023 | 1,2200 | 1,3200 | 1,1800 | 1,2900 | 1,2900 | 788.400 |
12 dic 2023 | 1,2400 | 1,2400 | 1,1900 | 1,2100 | 1,2100 | 392.100 |
11 dic 2023 | 1,2800 | 1,3000 | 1,2200 | 1,2200 | 1,2200 | 341.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |