Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 0,8900 | 0,8900 | 0,8400 | 0,8400 | 0,8400 | 9915 |
22 may 2024 | 0,8600 | 0,9000 | 0,8200 | 0,8800 | 0,8800 | 45.700 |
21 may 2024 | 0,8500 | 0,8970 | 0,8500 | 0,8750 | 0,8750 | 64.900 |
20 may 2024 | 0,8700 | 0,9040 | 0,8500 | 0,8650 | 0,8650 | 122.200 |
17 may 2024 | 0,8190 | 0,9200 | 0,7610 | 0,8250 | 0,8250 | 190.000 |
16 may 2024 | 0,7700 | 0,8240 | 0,7410 | 0,8200 | 0,8200 | 61.400 |
15 may 2024 | 0,7490 | 0,7890 | 0,7010 | 0,7730 | 0,7730 | 85.700 |
14 may 2024 | 0,6900 | 0,7640 | 0,6900 | 0,7400 | 0,7400 | 62.100 |
13 may 2024 | 0,7000 | 0,7500 | 0,7000 | 0,7400 | 0,7400 | 32.200 |
10 may 2024 | 0,7080 | 0,7490 | 0,6900 | 0,7300 | 0,7300 | 38.500 |
09 may 2024 | 0,7500 | 0,7500 | 0,7010 | 0,7150 | 0,7150 | 28.800 |
08 may 2024 | 0,7030 | 0,7410 | 0,7030 | 0,7350 | 0,7350 | 35.900 |
07 may 2024 | 0,7000 | 0,7570 | 0,7000 | 0,7260 | 0,7260 | 77.800 |
06 may 2024 | 0,6980 | 0,7800 | 0,6900 | 0,7330 | 0,7330 | 226.300 |
03 may 2024 | 0,7000 | 0,7200 | 0,6760 | 0,6980 | 0,6980 | 56.200 |
02 may 2024 | 0,7250 | 0,7300 | 0,6950 | 0,6980 | 0,6980 | 36.000 |
01 may 2024 | 0,6900 | 0,7480 | 0,6890 | 0,7100 | 0,7100 | 64.400 |
30 abr 2024 | 0,7260 | 0,7450 | 0,6840 | 0,7100 | 0,7100 | 62.900 |
29 abr 2024 | 0,7170 | 0,7600 | 0,7170 | 0,7260 | 0,7260 | 89.800 |
26 abr 2024 | 0,7800 | 0,7800 | 0,6830 | 0,7100 | 0,7100 | 133.000 |
25 abr 2024 | 0,7200 | 0,7600 | 0,7000 | 0,7350 | 0,7350 | 85.200 |
24 abr 2024 | 0,7230 | 0,7230 | 0,6310 | 0,6910 | 0,6910 | 85.700 |
23 abr 2024 | 0,6800 | 0,6990 | 0,5900 | 0,6890 | 0,6890 | 107.300 |
22 abr 2024 | 0,6900 | 0,7300 | 0,6500 | 0,7110 | 0,7110 | 145.000 |
19 abr 2024 | 0,7570 | 0,7600 | 0,6500 | 0,6700 | 0,6700 | 177.400 |
18 abr 2024 | 0,7290 | 0,7600 | 0,7000 | 0,7450 | 0,7450 | 180.500 |
17 abr 2024 | 0,6400 | 0,7000 | 0,6400 | 0,6910 | 0,6910 | 142.400 |
16 abr 2024 | 0,6300 | 0,6700 | 0,5850 | 0,6700 | 0,6700 | 192.200 |
15 abr 2024 | 0,6980 | 0,7000 | 0,6220 | 0,6220 | 0,6220 | 205.700 |
12 abr 2024 | 0,7040 | 0,7200 | 0,6800 | 0,6810 | 0,6810 | 334.200 |
11 abr 2024 | 0,7500 | 0,7870 | 0,7000 | 0,7160 | 0,7160 | 197.800 |
10 abr 2024 | 0,8000 | 0,8100 | 0,7500 | 0,7880 | 0,7880 | 142.400 |
09 abr 2024 | 0,8640 | 0,8960 | 0,8010 | 0,8140 | 0,8140 | 376.400 |
08 abr 2024 | 1,0000 | 1,1400 | 0,8100 | 0,8300 | 0,8300 | 1.708.200 |
05 abr 2024 | 0,9100 | 0,9500 | 0,8300 | 0,9200 | 0,9200 | 197.400 |
04 abr 2024 | 0,9200 | 1,0000 | 0,8820 | 0,9200 | 0,9200 | 1.876.800 |
03 abr 2024 | 0,9700 | 0,9950 | 0,9210 | 0,9620 | 0,9620 | 73.600 |
02 abr 2024 | 0,9520 | 0,9900 | 0,9500 | 0,9580 | 0,9580 | 78.600 |
01 abr 2024 | 1,0000 | 1,0600 | 0,9590 | 0,9950 | 0,9950 | 156.400 |
28 mar 2024 | 1,0600 | 1,0700 | 0,9850 | 1,0300 | 1,0300 | 341.400 |
27 mar 2024 | 1,2800 | 1,3800 | 0,9550 | 1,0900 | 1,0900 | 2.131.400 |
26 mar 2024 | 1,2500 | 1,2600 | 1,1500 | 1,1700 | 1,1700 | 79.600 |
25 mar 2024 | 1,4200 | 1,4250 | 1,2750 | 1,2800 | 1,2800 | 54.900 |
22 mar 2024 | 1,4000 | 1,4900 | 1,3900 | 1,4500 | 1,4500 | 41.200 |
21 mar 2024 | 1,4000 | 1,4700 | 1,4000 | 1,4100 | 1,4100 | 16.300 |
20 mar 2024 | 1,3500 | 1,4200 | 1,3500 | 1,4100 | 1,4100 | 22.600 |
19 mar 2024 | 1,4300 | 1,4450 | 1,3300 | 1,3500 | 1,3500 | 31.700 |
18 mar 2024 | 1,3700 | 1,4400 | 1,3700 | 1,4400 | 1,4400 | 28.100 |
15 mar 2024 | 1,3900 | 1,4400 | 1,3300 | 1,4000 | 1,4000 | 47.000 |
14 mar 2024 | 1,4800 | 1,4800 | 1,3300 | 1,3600 | 1,3600 | 51.100 |
13 mar 2024 | 1,5900 | 1,5950 | 1,3500 | 1,3500 | 1,3500 | 280.500 |
12 mar 2024 | 1,6500 | 1,6500 | 1,5500 | 1,5700 | 1,5700 | 44.300 |
11 mar 2024 | 1,7800 | 1,8600 | 1,5400 | 1,6700 | 1,6700 | 74.500 |
08 mar 2024 | 1,9500 | 1,9800 | 1,7400 | 1,8700 | 1,8700 | 85.600 |
07 mar 2024 | 1,9800 | 2,0000 | 1,9100 | 1,9800 | 1,9800 | 26.500 |
06 mar 2024 | 1,9800 | 2,0000 | 1,8500 | 2,0000 | 2,0000 | 66.400 |
05 mar 2024 | 1,9700 | 2,0060 | 1,9000 | 1,9700 | 1,9700 | 44.200 |
04 mar 2024 | 2,1000 | 2,1100 | 1,9700 | 1,9700 | 1,9700 | 74.600 |
01 mar 2024 | 1,9900 | 2,1000 | 1,9900 | 2,0800 | 2,0800 | 100.600 |
29 feb 2024 | 1,9100 | 2,1300 | 1,9100 | 2,0700 | 2,0700 | 190.200 |
28 feb 2024 | 1,9000 | 1,9890 | 1,9000 | 1,9500 | 1,9500 | 45.100 |
27 feb 2024 | 2,0300 | 2,0300 | 1,8600 | 1,9600 | 1,9600 | 55.400 |
26 feb 2024 | 1,9400 | 2,0600 | 1,9000 | 1,9700 | 1,9700 | 81.700 |
23 feb 2024 | 2,0900 | 2,1800 | 1,9500 | 1,9600 | 1,9600 | 105.400 |
22 feb 2024 | 2,0900 | 2,2000 | 2,0500 | 2,1200 | 2,1200 | 53.700 |
21 feb 2024 | 2,1200 | 2,1550 | 2,0300 | 2,0750 | 2,0750 | 80.100 |
20 feb 2024 | 2,3200 | 2,4000 | 2,1500 | 2,1500 | 2,1500 | 284.700 |
16 feb 2024 | 2,0800 | 2,4500 | 1,9000 | 2,3600 | 2,3600 | 889.600 |
15 feb 2024 | 2,1200 | 2,2100 | 1,9800 | 2,1200 | 2,1200 | 127.300 |
14 feb 2024 | 2,0200 | 2,2300 | 2,0000 | 2,1200 | 2,1200 | 132.700 |
13 feb 2024 | 2,1100 | 2,1710 | 2,0000 | 2,0400 | 2,0400 | 60.300 |
12 feb 2024 | 2,2000 | 2,3800 | 2,0200 | 2,0900 | 2,0900 | 123.800 |
09 feb 2024 | 2,4000 | 2,4000 | 2,0000 | 2,2300 | 2,2300 | 151.900 |
08 feb 2024 | 2,3400 | 2,4200 | 2,2300 | 2,3000 | 2,3000 | 107.100 |
07 feb 2024 | 2,2700 | 2,3000 | 2,1700 | 2,2800 | 2,2800 | 61.400 |
06 feb 2024 | 2,1100 | 2,2500 | 2,1000 | 2,2400 | 2,2400 | 83.500 |
05 feb 2024 | 2,1100 | 2,1100 | 1,9800 | 2,1000 | 2,1000 | 53.300 |
02 feb 2024 | 1,8300 | 2,1000 | 1,8300 | 2,0300 | 2,0300 | 72.000 |
01 feb 2024 | 1,9000 | 1,9700 | 1,8500 | 1,8900 | 1,8900 | 29.300 |
31 ene 2024 | 1,8500 | 1,9400 | 1,8500 | 1,8500 | 1,8500 | 41.600 |
30 ene 2024 | 1,8820 | 1,9800 | 1,8800 | 1,9100 | 1,9100 | 60.600 |
29 ene 2024 | 1,9700 | 2,0000 | 1,7900 | 1,8800 | 1,8800 | 59.800 |
26 ene 2024 | 1,8200 | 2,0700 | 1,8000 | 1,9500 | 1,9500 | 161.700 |
25 ene 2024 | 1,8800 | 1,9100 | 1,6700 | 1,7800 | 1,7800 | 208.400 |
24 ene 2024 | 1,9100 | 1,9100 | 1,7800 | 1,8800 | 1,8800 | 134.000 |
23 ene 2024 | 2,1500 | 2,1500 | 1,6400 | 1,8000 | 1,8000 | 262.800 |
22 ene 2024 | 2,3700 | 2,6500 | 2,0100 | 2,0900 | 2,0900 | 876.300 |
19 ene 2024 | 2,0300 | 2,1500 | 2,0300 | 2,0600 | 2,0600 | 28.500 |
18 ene 2024 | 2,0800 | 2,1500 | 2,0400 | 2,0650 | 2,0650 | 25.100 |
17 ene 2024 | 2,1000 | 2,1900 | 2,0400 | 2,0900 | 2,0900 | 22.700 |
16 ene 2024 | 2,3100 | 2,3800 | 2,0200 | 2,1000 | 2,1000 | 109.800 |
12 ene 2024 | 2,4600 | 2,5900 | 2,3200 | 2,3400 | 2,3400 | 52.100 |
11 ene 2024 | 2,5910 | 2,6060 | 2,4200 | 2,5000 | 2,5000 | 68.200 |
10 ene 2024 | 2,5700 | 2,6410 | 2,5400 | 2,5900 | 2,5900 | 37.200 |
09 ene 2024 | 2,5400 | 2,6800 | 2,5400 | 2,6100 | 2,6100 | 37.600 |
08 ene 2024 | 2,5500 | 2,6200 | 2,5000 | 2,5400 | 2,5400 | 42.300 |
05 ene 2024 | 2,6800 | 2,7550 | 2,5500 | 2,6020 | 2,6020 | 62.600 |
04 ene 2024 | 2,8300 | 2,8300 | 2,6200 | 2,6750 | 2,6750 | 57.800 |
03 ene 2024 | 2,7700 | 2,8700 | 2,7220 | 2,7990 | 2,7990 | 92.400 |
02 ene 2024 | 2,6300 | 2,9740 | 2,5000 | 2,7800 | 2,7800 | 123.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |