Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0,7940 | 0,7960 | 0,7880 | 0,7900 | 0,7900 | 66.141 |
27 jun 2024 | 0,7800 | 0,8400 | 0,7800 | 0,7940 | 0,7940 | 169.974 |
26 jun 2024 | 0,8620 | 0,8620 | 0,8400 | 0,8600 | 0,8600 | 35.320 |
25 jun 2024 | 0,8500 | 0,8620 | 0,8440 | 0,8500 | 0,8500 | 124.014 |
21 jun 2024 | 0,8600 | 0,8660 | 0,8500 | 0,8660 | 0,8660 | 65.372 |
20 jun 2024 | 0,8620 | 0,8660 | 0,8600 | 0,8660 | 0,8660 | 2154 |
19 jun 2024 | 0,8600 | 0,8600 | 0,8540 | 0,8540 | 0,8540 | 7230 |
18 jun 2024 | 0,8540 | 0,8700 | 0,8540 | 0,8620 | 0,8620 | 3485 |
17 jun 2024 | 0,8680 | 0,8720 | 0,8540 | 0,8540 | 0,8540 | 58.137 |
14 jun 2024 | 0,8760 | 0,8760 | 0,8520 | 0,8520 | 0,8520 | 13.212 |
13 jun 2024 | 0,8660 | 0,8680 | 0,8520 | 0,8680 | 0,8680 | 25.531 |
12 jun 2024 | 0,8780 | 0,8780 | 0,8500 | 0,8500 | 0,8500 | 200.594 |
11 jun 2024 | 0,8780 | 0,8780 | 0,8640 | 0,8740 | 0,8740 | 137.421 |
10 jun 2024 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | 6256 |
07 jun 2024 | 0,8800 | 0,8820 | 0,8700 | 0,8800 | 0,8800 | 211.379 |
06 jun 2024 | 0,8820 | 0,8820 | 0,8800 | 0,8820 | 0,8820 | 103.728 |
05 jun 2024 | 0,8860 | 0,8860 | 0,8820 | 0,8840 | 0,8840 | 32.428 |
04 jun 2024 | 0,8940 | 0,8980 | 0,8900 | 0,8900 | 0,8900 | 51.500 |
03 jun 2024 | 0,8880 | 0,8900 | 0,8860 | 0,8900 | 0,8900 | 22.943 |
31 may 2024 | 0,8960 | 0,8960 | 0,8880 | 0,8880 | 0,8880 | 46.274 |
30 may 2024 | 0,8980 | 0,8980 | 0,8960 | 0,8960 | 0,8960 | 6976 |
29 may 2024 | 0,8980 | 0,9000 | 0,8960 | 0,8980 | 0,8980 | 55.008 |
28 may 2024 | 0,8980 | 0,9100 | 0,8980 | 0,9060 | 0,9060 | 15.057 |
27 may 2024 | 0,9140 | 0,9140 | 0,8960 | 0,8980 | 0,8980 | 63.105 |
24 may 2024 | 0,8980 | 0,9140 | 0,8960 | 0,9140 | 0,9140 | 15.051 |
23 may 2024 | 0,9000 | 0,9000 | 0,8980 | 0,8980 | 0,8980 | 19.374 |
22 may 2024 | 0,9060 | 0,9100 | 0,9000 | 0,9000 | 0,9000 | 5350 |
21 may 2024 | 0,9100 | 0,9140 | 0,9100 | 0,9100 | 0,9100 | 15.337 |
20 may 2024 | 0,9060 | 0,9120 | 0,9000 | 0,9100 | 0,9100 | 23.111 |
17 may 2024 | 0,9100 | 0,9100 | 0,9060 | 0,9100 | 0,9100 | 13.364 |
16 may 2024 | 0,9100 | 0,9100 | 0,8980 | 0,9000 | 0,9000 | 8338 |
15 may 2024 | 0,8960 | 0,9020 | 0,8960 | 0,8960 | 0,8960 | 45.052 |
14 may 2024 | 0,8880 | 0,8980 | 0,8880 | 0,8960 | 0,8960 | 7067 |
13 may 2024 | 0,8720 | 0,9000 | 0,8700 | 0,8880 | 0,8880 | 89.148 |
10 may 2024 | 0,8700 | 0,8840 | 0,8620 | 0,8700 | 0,8700 | 53.797 |
09 may 2024 | 0,8980 | 0,8980 | 0,8600 | 0,8820 | 0,8820 | 93.991 |
08 may 2024 | 0,9020 | 0,9100 | 0,8760 | 0,8980 | 0,8980 | 129.404 |
07 may 2024 | 0,9040 | 0,9200 | 0,9040 | 0,9100 | 0,9100 | 10.451 |
02 may 2024 | 0,9100 | 0,9200 | 0,9100 | 0,9200 | 0,9200 | 28.333 |
30 abr 2024 | 0,9200 | 0,9200 | 0,9000 | 0,9200 | 0,9200 | 5759 |
29 abr 2024 | 0,9300 | 0,9400 | 0,9000 | 0,9000 | 0,9000 | 66.591 |
26 abr 2024 | 0,9400 | 0,9400 | 0,9200 | 0,9300 | 0,9300 | 26.402 |
25 abr 2024 | 0,9400 | 0,9400 | 0,9200 | 0,9400 | 0,9400 | 144.090 |
24 abr 2024 | 0,9300 | 0,9400 | 0,9300 | 0,9400 | 0,9400 | 13.272 |
23 abr 2024 | 0,9300 | 0,9400 | 0,9300 | 0,9300 | 0,9300 | 23.512 |
22 abr 2024 | 0,9440 | 0,9440 | 0,9400 | 0,9400 | 0,9400 | 16.377 |
19 abr 2024 | 0,9380 | 0,9380 | 0,9200 | 0,9300 | 0,9300 | 127.345 |
18 abr 2024 | 0,9420 | 0,9420 | 0,9380 | 0,9380 | 0,9380 | 5102 |
17 abr 2024 | 0,9520 | 0,9520 | 0,9400 | 0,9420 | 0,9420 | 24.691 |
16 abr 2024 | 0,9460 | 0,9540 | 0,9460 | 0,9500 | 0,9500 | 13.880 |
15 abr 2024 | 0,9720 | 0,9720 | 0,9460 | 0,9460 | 0,9460 | 29.489 |
12 abr 2024 | 0,9700 | 0,9700 | 0,9500 | 0,9500 | 0,9500 | 8095 |
11 abr 2024 | 0,9600 | 0,9700 | 0,9560 | 0,9560 | 0,9560 | 12.043 |
10 abr 2024 | 0,9580 | 0,9720 | 0,9580 | 0,9720 | 0,9720 | 31.325 |
09 abr 2024 | 0,9600 | 0,9720 | 0,9560 | 0,9600 | 0,9600 | 13.901 |
08 abr 2024 | 0,9620 | 0,9780 | 0,9580 | 0,9780 | 0,9780 | 8096 |
05 abr 2024 | 0,9820 | 0,9820 | 0,9620 | 0,9640 | 0,9640 | 8979 |
04 abr 2024 | 0,9820 | 0,9820 | 0,9600 | 0,9620 | 0,9620 | 35.280 |
03 abr 2024 | 0,9620 | 0,9840 | 0,9600 | 0,9600 | 0,9600 | 5292 |
02 abr 2024 | 0,9980 | 0,9980 | 0,9540 | 0,9860 | 0,9860 | 50.145 |
01 abr 2024 | 0,9820 | 1,0000 | 0,9400 | 0,9800 | 0,9800 | 172.333 |
29 mar 2024 | 1,0000 | 1,0000 | 0,9860 | 0,9860 | 0,9860 | 28.010 |
28 mar 2024 | 0,9980 | 1,0000 | 0,9980 | 1,0000 | 1,0000 | 6670 |
27 mar 2024 | 0,9980 | 1,0100 | 0,9980 | 1,0100 | 1,0100 | 6908 |
26 mar 2024 | 1,0150 | 1,0150 | 0,9980 | 0,9980 | 0,9980 | 16.968 |
25 mar 2024 | 0,9980 | 1,0100 | 0,9980 | 1,0100 | 1,0100 | 2311 |
22 mar 2024 | 1,0000 | 1,0100 | 0,9980 | 1,0100 | 1,0100 | 7152 |
21 mar 2024 | 1,0000 | 1,0050 | 0,9980 | 0,9980 | 0,9980 | 13.127 |
20 mar 2024 | 1,0100 | 1,0150 | 1,0000 | 1,0100 | 1,0100 | 33.400 |
19 mar 2024 | 0,9860 | 1,0000 | 0,9720 | 0,9900 | 0,9900 | 153.125 |
18 mar 2024 | 0,9880 | 0,9880 | 0,9860 | 0,9860 | 0,9860 | 1880 |
15 mar 2024 | 0,9940 | 0,9940 | 0,9860 | 0,9860 | 0,9860 | 2400 |
14 mar 2024 | 0,9940 | 0,9940 | 0,9900 | 0,9900 | 0,9900 | 46.089 |
13 mar 2024 | 0,9920 | 1,0100 | 0,9920 | 0,9940 | 0,9940 | 8217 |
12 mar 2024 | 1,0000 | 1,0000 | 0,9920 | 0,9920 | 0,9920 | 1720 |
11 mar 2024 | 0,9940 | 1,0050 | 0,9920 | 1,0000 | 1,0000 | 7056 |
08 mar 2024 | 0,9920 | 1,0000 | 0,9920 | 0,9940 | 0,9940 | 6208 |
07 mar 2024 | 0,9980 | 0,9980 | 0,9920 | 0,9940 | 0,9940 | 57.383 |
06 mar 2024 | 0,9940 | 1,0100 | 0,9940 | 0,9960 | 0,9960 | 6693 |
05 mar 2024 | 1,0100 | 1,0100 | 0,9900 | 0,9940 | 0,9940 | 23.672 |
04 mar 2024 | 1,0150 | 1,0200 | 0,9940 | 1,0100 | 1,0100 | 20.276 |
01 mar 2024 | 0,9940 | 1,0150 | 0,9920 | 1,0150 | 1,0150 | 18.993 |
29 feb 2024 | 1,0100 | 1,0100 | 0,9940 | 0,9940 | 0,9940 | 220.659 |
28 feb 2024 | 1,0550 | 1,0550 | 1,0400 | 1,0400 | 1,0400 | 76.050 |
27 feb 2024 | 1,0550 | 1,0550 | 1,0400 | 1,0450 | 1,0450 | 13.343 |
26 feb 2024 | 1,0350 | 1,0600 | 1,0350 | 1,0600 | 1,0600 | 56.700 |
23 feb 2024 | 1,0250 | 1,0500 | 1,0150 | 1,0450 | 1,0450 | 113.651 |
22 feb 2024 | 1,0250 | 1,0250 | 1,0100 | 1,0100 | 1,0100 | 6940 |
21 feb 2024 | 1,0250 | 1,0300 | 1,0000 | 1,0000 | 1,0000 | 66.178 |
20 feb 2024 | 1,0250 | 1,0300 | 1,0200 | 1,0300 | 1,0300 | 14.798 |
19 feb 2024 | 1,0100 | 1,0300 | 1,0100 | 1,0250 | 1,0250 | 97.213 |
16 feb 2024 | 1,0100 | 1,0150 | 1,0000 | 1,0100 | 1,0100 | 46.915 |
15 feb 2024 | 1,0050 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 37.884 |
14 feb 2024 | 1,0000 | 1,0100 | 0,9900 | 1,0050 | 1,0050 | 134.000 |
13 feb 2024 | 1,0000 | 1,0000 | 0,9900 | 1,0000 | 1,0000 | 4959 |
12 feb 2024 | 1,0000 | 1,0050 | 0,9900 | 1,0000 | 1,0000 | 15.085 |
09 feb 2024 | 0,9900 | 1,0100 | 0,9900 | 1,0100 | 1,0100 | 80.348 |
08 feb 2024 | 0,9940 | 0,9960 | 0,9900 | 0,9920 | 0,9920 | 89.101 |
07 feb 2024 | 0,9960 | 1,0100 | 0,9960 | 1,0100 | 1,0100 | 7315 |
06 feb 2024 | 1,0100 | 1,0100 | 0,9960 | 1,0100 | 1,0100 | 2105 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |