Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | - |
27 jun 2024 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | - |
26 jun 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | - |
25 jun 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
24 jun 2024 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | - |
21 jun 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
20 jun 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
19 jun 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
18 jun 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | - |
17 jun 2024 | 1,0300 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | - |
14 jun 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
13 jun 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
12 jun 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
11 jun 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
10 jun 2024 | 1,0800 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | - |
07 jun 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
06 jun 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
05 jun 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
04 jun 2024 | 1,0600 | 1,0600 | 1,0100 | 1,0100 | 1,0100 | - |
03 jun 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
31 may 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
30 may 2024 | 1,0800 | 1,0800 | 1,0600 | 1,0600 | 1,0600 | - |
29 may 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
28 may 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
27 may 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
24 may 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
23 may 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
22 may 2024 | 1,1500 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 725 |
21 may 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
20 may 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
17 may 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
16 may 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
15 may 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
14 may 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
13 may 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
10 may 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
09 may 2024 | 1,1900 | 1,2200 | 1,1900 | 1,2200 | 1,2200 | - |
08 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
07 may 2024 | 1,2100 | 1,2100 | 0,9750 | 1,1800 | 1,1800 | 3600 |
06 may 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
03 may 2024 | 1,6500 | 1,7400 | 1,6500 | 1,7400 | 1,7400 | 450 |
02 may 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
30 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
29 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
26 abr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
25 abr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
24 abr 2024 | 1,7200 | 1,7400 | 1,7200 | 1,7400 | 1,7400 | - |
23 abr 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
22 abr 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
19 abr 2024 | 1,5900 | 1,5900 | 1,5500 | 1,5500 | 1,5500 | - |
18 abr 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
17 abr 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
16 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
15 abr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
12 abr 2024 | 1,6200 | 1,6400 | 1,6200 | 1,6400 | 1,6400 | - |
11 abr 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
10 abr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
09 abr 2024 | 1,5400 | 1,5600 | 1,5400 | 1,5600 | 1,5600 | - |
08 abr 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
05 abr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
04 abr 2024 | 1,6400 | 1,6400 | 1,6300 | 1,6300 | 1,6300 | - |
03 abr 2024 | 1,6900 | 1,6900 | 1,6600 | 1,6600 | 1,6600 | - |
02 abr 2024 | 1,7400 | 1,8200 | 1,7400 | 1,7400 | 1,7400 | 500 |
28 mar 2024 | 1,8220 | 1,8440 | 1,8220 | 1,8440 | 1,8440 | - |
27 mar 2024 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | - |
26 mar 2024 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | - |
25 mar 2024 | 1,7880 | 1,7880 | 1,7880 | 1,7880 | 1,7880 | - |
22 mar 2024 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | - |
21 mar 2024 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | - |
20 mar 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
19 mar 2024 | 1,8340 | 1,8360 | 1,8340 | 1,8360 | 1,8360 | - |
18 mar 2024 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
15 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
14 mar 2024 | 1,8940 | 1,9760 | 1,8940 | 1,9760 | 1,9760 | 1000 |
13 mar 2024 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | - |
12 mar 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
11 mar 2024 | 1,9960 | 1,9980 | 1,9960 | 1,9980 | 1,9980 | - |
08 mar 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
07 mar 2024 | 1,9800 | 1,9820 | 1,9800 | 1,9820 | 1,9820 | - |
06 mar 2024 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | - |
05 mar 2024 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | - |
04 mar 2024 | 2,0250 | 2,0250 | 2,0050 | 2,0050 | 2,0050 | - |
01 mar 2024 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | - |
29 feb 2024 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | - |
28 feb 2024 | 1,9080 | 1,9080 | 1,9080 | 1,9080 | 1,9080 | - |
27 feb 2024 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | - |
26 feb 2024 | 1,8360 | 1,8360 | 1,8340 | 1,8340 | 1,8340 | - |
23 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
22 feb 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | - |
21 feb 2024 | 1,9760 | 1,9760 | 1,9760 | 1,9760 | 1,9760 | - |
20 feb 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
19 feb 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
16 feb 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
15 feb 2024 | 2,2550 | 2,2550 | 2,2000 | 2,2000 | 2,2000 | - |
14 feb 2024 | 2,3800 | 2,3850 | 2,3800 | 2,3850 | 2,3850 | - |
13 feb 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
12 feb 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
09 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
08 feb 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
07 feb 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |