Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 1,3250 | 1,3750 | 1,3250 | 1,3350 | 1,3350 | 14.668 |
25 jul 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | 9304 |
24 jul 2024 | 1,3600 | 1,3750 | 1,3100 | 1,3300 | 1,3300 | 22.035 |
23 jul 2024 | 1,3550 | 1,3700 | 1,3550 | 1,3600 | 1,3600 | 5700 |
22 jul 2024 | 1,3350 | 1,3550 | 1,3350 | 1,3550 | 1,3550 | 2805 |
19 jul 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1784 |
18 jul 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
17 jul 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 2191 |
16 jul 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
15 jul 2024 | 1,3500 | 1,3550 | 1,3500 | 1,3500 | 1,3500 | 1583 |
12 jul 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3550 | 1,3550 | 5361 |
11 jul 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
10 jul 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1270 |
09 jul 2024 | 1,3300 | 1,3500 | 1,3150 | 1,3150 | 1,3150 | 6491 |
08 jul 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 2653 |
05 jul 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
04 jul 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 2514 |
03 jul 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | 497 |
02 jul 2024 | 1,3400 | 1,3500 | 1,3350 | 1,3400 | 1,3400 | 27.896 |
01 jul 2024 | 1,3300 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 21.950 |
28 jun 2024 | 1,3600 | 1,3600 | 1,3350 | 1,3600 | 1,3600 | 12.181 |
27 jun 2024 | 1,3700 | 1,4100 | 1,3500 | 1,3500 | 1,3500 | 30.311 |
26 jun 2024 | 1,3750 | 1,4000 | 1,3750 | 1,4000 | 1,4000 | 5105 |
25 jun 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4100 | 1,4100 | 12.407 |
24 jun 2024 | 1,4200 | 1,4200 | 1,3850 | 1,3850 | 1,3850 | 3061 |
21 jun 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
20 jun 2024 | 1,3900 | 1,3900 | 1,3900 | 1,4300 | 1,4300 | 148 |
19 jun 2024 | 1,4300 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | 10.510 |
18 jun 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 27.059 |
17 jun 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 3265 |
14 jun 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 9423 |
13 jun 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 2488 |
12 jun 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 2492 |
11 jun 2024 | 1,3800 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 5630 |
10 jun 2024 | 1,3800 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 11.742 |
07 jun 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 3622 |
06 jun 2024 | 1,3900 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | 9522 |
05 jun 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
04 jun 2024 | 1,3900 | 1,4000 | 1,3850 | 1,4000 | 1,4000 | 9328 |
03 jun 2024 | 1,4000 | 1,4200 | 1,3800 | 1,4200 | 1,4200 | 30.458 |
31 may 2024 | 1,3500 | 1,4300 | 1,3500 | 1,4000 | 1,4000 | 10.484 |
30 may 2024 | 1,3500 | 1,4000 | 1,3500 | 1,3800 | 1,3800 | 15.820 |
29 may 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 3926 |
28 may 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3900 | 1,3900 | 26.635 |
27 may 2024 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 13.900 |
24 may 2024 | 1,3900 | 1,4100 | 1,3750 | 1,4050 | 1,4050 | 4478 |
23 may 2024 | 1,4100 | 1,4300 | 1,3800 | 1,3900 | 1,3900 | 12.520 |
22 may 2024 | 1,3750 | 1,4100 | 1,3750 | 1,4000 | 1,4000 | 2516 |
21 may 2024 | 1,4200 | 1,4200 | 1,3700 | 1,3700 | 1,3700 | 40.123 |
20 may 2024 | 1,4400 | 1,4400 | 1,4150 | 1,4150 | 1,4150 | 2029 |
17 may 2024 | 1,4200 | 1,4600 | 1,4150 | 1,4150 | 1,4150 | 19.331 |
16 may 2024 | 1,4400 | 1,4600 | 1,4150 | 1,4150 | 1,4150 | 25.767 |
15 may 2024 | 1,4300 | 1,5500 | 1,4300 | 1,4500 | 1,4500 | 39.295 |
14 may 2024 | 1,4400 | 1,5000 | 1,4400 | 1,4500 | 1,4500 | 7909 |
13 may 2024 | 1,5000 | 1,5000 | 1,4300 | 1,4800 | 1,4800 | 24.385 |
10 may 2024 | 1,4700 | 1,5200 | 1,3850 | 1,4850 | 1,4850 | 71.343 |
09 may 2024 | 1,3900 | 1,4800 | 1,3600 | 1,4800 | 1,4800 | 33.817 |
08 may 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 13.050 |
07 may 2024 | 1,3450 | 1,3950 | 1,3300 | 1,3500 | 1,3500 | 41.051 |
06 may 2024 | 1,3300 | 1,3550 | 1,3200 | 1,3500 | 1,3500 | 44.813 |
03 may 2024 | 1,3100 | 1,3200 | 1,3050 | 1,3200 | 1,3200 | 2499 |
02 may 2024 | 1,3100 | 1,3350 | 1,3100 | 1,3100 | 1,3100 | 8093 |
30 abr 2024 | 1,3300 | 1,3300 | 1,3250 | 1,3250 | 1,3250 | 12.666 |
29 abr 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 1484 |
26 abr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
25 abr 2024 | 1,3200 | 1,3300 | 1,3050 | 1,3200 | 1,3200 | 10.876 |
24 abr 2024 | 1,3600 | 1,3600 | 1,3050 | 1,3050 | 1,3050 | 4509 |
23 abr 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 7397 |
22 abr 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 2108 |
19 abr 2024 | 1,3200 | 1,3450 | 1,3100 | 1,3100 | 1,3100 | 8300 |
18 abr 2024 | 1,3050 | 1,3450 | 1,3050 | 1,3050 | 1,3050 | 11.256 |
17 abr 2024 | 1,3450 | 1,3450 | 1,3100 | 1,3300 | 1,3300 | 8522 |
16 abr 2024 | 1,2900 | 1,2950 | 1,2900 | 1,2900 | 1,2900 | 7173 |
15 abr 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 6000 |
12 abr 2024 | 1,3300 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | 48.270 |
11 abr 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 8929 |
10 abr 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 14.544 |
09 abr 2024 | 1,3800 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 24.987 |
08 abr 2024 | 1,3700 | 1,3800 | 1,3300 | 1,3500 | 1,3500 | 156.737 |
05 abr 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 50.815 |
04 abr 2024 | 1,3050 | 1,3450 | 1,2900 | 1,3100 | 1,3100 | 19.733 |
03 abr 2024 | 1,2900 | 1,3500 | 1,2900 | 1,3200 | 1,3200 | 232.473 |
02 abr 2024 | 1,2700 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 4867 |
28 mar 2024 | 1,2900 | 1,3300 | 1,2600 | 1,3200 | 1,3200 | 36.959 |
27 mar 2024 | 1,2400 | 1,3300 | 1,2200 | 1,2800 | 1,2800 | 201.821 |
26 mar 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 20.246 |
25 mar 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 1435 |
22 mar 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 1487 |
21 mar 2024 | 1,2500 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | 17.078 |
20 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1640 |
19 mar 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | 2252 |
18 mar 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 19.737 |
15 mar 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | 2946 |
14 mar 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 730 |
13 mar 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 4607 |
12 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
11 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 8990 |
08 mar 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 854 |
07 mar 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 2258 |
06 mar 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 36.168 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |