Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 0,8100 | 0,9067 | 0,8006 | 0,8737 | 0,8737 | 2.665.872 |
30 abr 2024 | 0,8200 | 0,8200 | 0,7800 | 0,8000 | 0,8000 | 1.230.000 |
29 abr 2024 | 0,8200 | 0,8400 | 0,8000 | 0,8100 | 0,8100 | 1.055.500 |
26 abr 2024 | 0,7600 | 0,8400 | 0,7600 | 0,8100 | 0,8100 | 1.112.800 |
25 abr 2024 | 0,8100 | 0,8100 | 0,7500 | 0,7600 | 0,7600 | 1.068.600 |
24 abr 2024 | 0,7400 | 0,8200 | 0,7300 | 0,8100 | 0,8100 | 1.886.200 |
23 abr 2024 | 0,7300 | 0,7800 | 0,7200 | 0,7400 | 0,7400 | 2.411.700 |
22 abr 2024 | 0,7300 | 0,7600 | 0,6900 | 0,7500 | 0,7500 | 3.390.200 |
19 abr 2024 | 0,7500 | 0,7800 | 0,7100 | 0,7400 | 0,7400 | 1.525.700 |
18 abr 2024 | 0,7400 | 0,7700 | 0,7200 | 0,7400 | 0,7400 | 2.106.200 |
17 abr 2024 | 0,7900 | 0,7900 | 0,7400 | 0,7500 | 0,7500 | 3.114.400 |
16 abr 2024 | 0,7300 | 0,8400 | 0,6700 | 0,7700 | 0,7700 | 4.527.800 |
15 abr 2024 | 0,8600 | 0,8700 | 0,7200 | 0,7400 | 0,7400 | 5.732.300 |
12 abr 2024 | 0,9300 | 0,9300 | 0,8300 | 0,8400 | 0,8400 | 4.329.500 |
11 abr 2024 | 0,9600 | 0,9600 | 0,9200 | 0,9200 | 0,9200 | 2.401.200 |
10 abr 2024 | 0,9700 | 0,9800 | 0,9300 | 0,9500 | 0,9500 | 6.733.500 |
09 abr 2024 | 1,0300 | 1,0500 | 0,9600 | 0,9800 | 0,9800 | 2.511.900 |
08 abr 2024 | 1,0000 | 1,0500 | 0,9900 | 1,0100 | 1,0100 | 3.864.600 |
05 abr 2024 | 1,0200 | 1,0600 | 0,9500 | 0,9700 | 0,9700 | 7.282.100 |
04 abr 2024 | 1,1800 | 1,1800 | 1,0000 | 1,0300 | 1,0300 | 9.628.600 |
03 abr 2024 | 1,2200 | 1,2300 | 1,1700 | 1,1900 | 1,1900 | 4.852.600 |
02 abr 2024 | 1,3000 | 1,3700 | 1,1600 | 1,2000 | 1,2000 | 25.473.200 |
01 abr 2024 | 2,6700 | 2,6700 | 2,2800 | 2,3500 | 2,3500 | 7.900.700 |
28 mar 2024 | 2,8400 | 2,9400 | 2,5200 | 2,5700 | 2,5700 | 2.276.900 |
27 mar 2024 | 2,6800 | 2,9000 | 2,6400 | 2,8000 | 2,8000 | 2.014.200 |
26 mar 2024 | 2,7400 | 2,8100 | 2,5400 | 2,5900 | 2,5900 | 976.400 |
25 mar 2024 | 2,7800 | 2,8900 | 2,6800 | 2,6900 | 2,6900 | 839.700 |
22 mar 2024 | 2,8400 | 2,8900 | 2,7300 | 2,7400 | 2,7400 | 1.119.600 |
21 mar 2024 | 2,7900 | 2,9200 | 2,7000 | 2,8100 | 2,8100 | 1.651.400 |
20 mar 2024 | 2,7400 | 2,7500 | 2,5700 | 2,7300 | 2,7300 | 1.263.000 |
19 mar 2024 | 2,4700 | 2,7300 | 2,4400 | 2,7100 | 2,7100 | 1.599.600 |
18 mar 2024 | 2,3800 | 2,5100 | 2,2800 | 2,4700 | 2,4700 | 1.511.300 |
15 mar 2024 | 2,2500 | 2,4000 | 2,2100 | 2,3800 | 2,3800 | 1.254.000 |
14 mar 2024 | 2,3800 | 2,4100 | 2,2100 | 2,2400 | 2,2400 | 942.700 |
13 mar 2024 | 2,5500 | 2,5800 | 2,3300 | 2,3600 | 2,3600 | 1.273.500 |
12 mar 2024 | 2,5000 | 2,5800 | 2,4200 | 2,5100 | 2,5100 | 1.195.500 |
11 mar 2024 | 2,6900 | 2,9700 | 2,3800 | 2,4100 | 2,4100 | 1.676.900 |
08 mar 2024 | 2,6500 | 2,7800 | 2,5100 | 2,6500 | 2,6500 | 1.610.500 |
07 mar 2024 | 2,1800 | 2,6500 | 2,1800 | 2,5900 | 2,5900 | 2.668.100 |
06 mar 2024 | 2,1500 | 2,2200 | 2,0900 | 2,1800 | 2,1800 | 1.378.700 |
05 mar 2024 | 2,0800 | 2,2200 | 2,0300 | 2,0400 | 2,0400 | 1.863.800 |
04 mar 2024 | 2,0800 | 2,2700 | 1,9900 | 2,1300 | 2,1300 | 2.343.900 |
01 mar 2024 | 2,1000 | 2,2700 | 1,8500 | 2,0200 | 2,0200 | 6.335.000 |
29 feb 2024 | 2,9300 | 3,1000 | 2,7700 | 2,8000 | 2,8000 | 2.946.300 |
28 feb 2024 | 2,7600 | 2,8500 | 2,6000 | 2,8400 | 2,8400 | 1.768.900 |
27 feb 2024 | 2,5200 | 2,7900 | 2,5100 | 2,7300 | 2,7300 | 1.986.000 |
26 feb 2024 | 2,2600 | 2,4800 | 2,2400 | 2,4500 | 2,4500 | 1.057.100 |
23 feb 2024 | 2,0600 | 2,2300 | 2,0600 | 2,2200 | 2,2200 | 856.300 |
22 feb 2024 | 2,0700 | 2,1500 | 2,0200 | 2,0700 | 2,0700 | 1.034.300 |
21 feb 2024 | 2,1200 | 2,1700 | 2,0400 | 2,0800 | 2,0800 | 985.900 |
20 feb 2024 | 2,1500 | 2,2400 | 2,1100 | 2,1200 | 2,1200 | 1.101.100 |
16 feb 2024 | 2,1800 | 2,2200 | 2,1200 | 2,1600 | 2,1600 | 1.267.800 |
15 feb 2024 | 2,2000 | 2,2000 | 2,1100 | 2,1800 | 2,1800 | 1.268.600 |
14 feb 2024 | 2,1500 | 2,2400 | 2,0600 | 2,1800 | 2,1800 | 907.200 |
13 feb 2024 | 2,1400 | 2,1800 | 2,0300 | 2,0800 | 2,0800 | 1.809.300 |
12 feb 2024 | 2,2700 | 2,3500 | 2,1500 | 2,2500 | 2,2500 | 2.123.900 |
09 feb 2024 | 2,2800 | 2,3600 | 2,2300 | 2,2500 | 2,2500 | 2.396.500 |
08 feb 2024 | 2,1100 | 2,2500 | 2,0800 | 2,2300 | 2,2300 | 2.592.400 |
07 feb 2024 | 2,2700 | 2,2700 | 2,1200 | 2,1300 | 2,1300 | 963.200 |
06 feb 2024 | 2,2300 | 2,2900 | 2,1900 | 2,2600 | 2,2600 | 957.400 |
05 feb 2024 | 2,2900 | 2,3300 | 2,2100 | 2,2500 | 2,2500 | 907.800 |
02 feb 2024 | 2,4400 | 2,4400 | 2,2900 | 2,3000 | 2,3000 | 1.038.500 |
01 feb 2024 | 2,4000 | 2,5000 | 2,3400 | 2,4600 | 2,4600 | 4.306.100 |
31 ene 2024 | 2,5400 | 2,5400 | 2,3500 | 2,3900 | 2,3900 | 2.976.400 |
30 ene 2024 | 2,8700 | 2,8700 | 2,5400 | 2,5500 | 2,5500 | 7.037.200 |
29 ene 2024 | 2,7400 | 2,8700 | 2,6500 | 2,8600 | 2,8600 | 1.494.400 |
26 ene 2024 | 2,9000 | 3,1400 | 2,7300 | 2,7500 | 2,7500 | 4.451.100 |
25 ene 2024 | 2,8000 | 2,8800 | 2,7100 | 2,8500 | 2,8500 | 877.700 |
24 ene 2024 | 2,8200 | 2,8200 | 2,7000 | 2,7600 | 2,7600 | 3.241.800 |
23 ene 2024 | 2,8000 | 2,8900 | 2,7300 | 2,7600 | 2,7600 | 906.100 |
22 ene 2024 | 2,5600 | 2,7800 | 2,4700 | 2,7700 | 2,7700 | 1.397.600 |
19 ene 2024 | 2,7500 | 2,7600 | 2,5100 | 2,5700 | 2,5700 | 1.804.500 |
18 ene 2024 | 2,9000 | 3,0600 | 2,7400 | 2,7400 | 2,7400 | 3.735.500 |
17 ene 2024 | 2,8400 | 2,9600 | 2,7100 | 2,9000 | 2,9000 | 3.895.100 |
16 ene 2024 | 2,8200 | 3,1700 | 2,7600 | 2,9000 | 2,9000 | 5.363.700 |
12 ene 2024 | 2,4600 | 2,8800 | 2,4600 | 2,8200 | 2,8200 | 4.920.700 |
11 ene 2024 | 2,4700 | 2,4700 | 2,2800 | 2,3900 | 2,3900 | 936.300 |
10 ene 2024 | 2,6200 | 2,7200 | 2,3700 | 2,4200 | 2,4200 | 2.576.500 |
09 ene 2024 | 2,0200 | 2,6800 | 1,9800 | 2,6300 | 2,6300 | 4.539.800 |
08 ene 2024 | 1,9800 | 2,1000 | 1,8700 | 2,0600 | 2,0600 | 1.304.100 |
05 ene 2024 | 2,0800 | 2,0900 | 1,8400 | 1,9600 | 1,9600 | 2.097.500 |
04 ene 2024 | 2,0300 | 2,1300 | 2,0100 | 2,1000 | 2,1000 | 1.256.800 |
03 ene 2024 | 2,1500 | 2,1900 | 1,9600 | 2,0200 | 2,0200 | 1.423.300 |
02 ene 2024 | 2,0600 | 2,2900 | 2,0100 | 2,1800 | 2,1800 | 1.223.400 |
29 dic 2023 | 2,0700 | 2,0700 | 1,9500 | 2,0400 | 2,0400 | 930.000 |
28 dic 2023 | 2,1000 | 2,1800 | 2,0000 | 2,0600 | 2,0600 | 1.045.800 |
27 dic 2023 | 2,0800 | 2,1700 | 1,9600 | 2,1000 | 2,1000 | 2.471.100 |
26 dic 2023 | 1,8700 | 2,1100 | 1,8600 | 2,0500 | 2,0500 | 1.284.200 |
22 dic 2023 | 1,6700 | 1,8600 | 1,6600 | 1,8200 | 1,8200 | 6.358.600 |
21 dic 2023 | 1,6800 | 1,7300 | 1,6100 | 1,6400 | 1,6400 | 1.348.600 |
20 dic 2023 | 1,8200 | 1,8200 | 1,6500 | 1,6600 | 1,6600 | 1.148.100 |
19 dic 2023 | 1,7800 | 1,9000 | 1,7800 | 1,8000 | 1,8000 | 812.100 |
18 dic 2023 | 1,9200 | 1,9300 | 1,7600 | 1,7800 | 1,7800 | 1.159.900 |
15 dic 2023 | 1,9000 | 1,9900 | 1,8400 | 1,9000 | 1,9000 | 2.370.000 |
14 dic 2023 | 1,7700 | 1,9200 | 1,7700 | 1,8600 | 1,8600 | 1.239.000 |
13 dic 2023 | 1,5800 | 1,7700 | 1,5800 | 1,7600 | 1,7600 | 991.500 |
12 dic 2023 | 1,5300 | 1,6000 | 1,4700 | 1,5800 | 1,5800 | 901.900 |
11 dic 2023 | 1,6800 | 1,7000 | 1,5000 | 1,5300 | 1,5300 | 1.038.200 |
08 dic 2023 | 1,6200 | 1,7400 | 1,5900 | 1,6600 | 1,6600 | 812.900 |
07 dic 2023 | 1,6800 | 1,7000 | 1,5400 | 1,6200 | 1,6200 | 1.129.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |