Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0,9700 | 0,9700 | 0,8100 | 0,8200 | 0,8200 | 854.900 |
27 jun 2024 | 0,9590 | 1,0100 | 0,8900 | 0,9390 | 0,9390 | 3.326.100 |
26 jun 2024 | 0,8380 | 0,8850 | 0,8280 | 0,8710 | 0,8710 | 128.700 |
25 jun 2024 | 0,8800 | 0,8870 | 0,8200 | 0,8290 | 0,8290 | 264.700 |
24 jun 2024 | 0,9000 | 0,9640 | 0,8500 | 0,8870 | 0,8870 | 1.252.300 |
21 jun 2024 | 0,8060 | 0,8590 | 0,7900 | 0,8340 | 0,8340 | 258.600 |
20 jun 2024 | 0,7900 | 0,8290 | 0,7660 | 0,8180 | 0,8180 | 230.000 |
18 jun 2024 | 0,8000 | 0,8370 | 0,7800 | 0,7960 | 0,7960 | 171.900 |
17 jun 2024 | 0,8150 | 0,8700 | 0,7940 | 0,8060 | 0,8060 | 206.100 |
14 jun 2024 | 0,8690 | 0,9230 | 0,8100 | 0,8100 | 0,8100 | 683.100 |
13 jun 2024 | 0,7500 | 0,8150 | 0,7300 | 0,8020 | 0,8020 | 260.500 |
12 jun 2024 | 0,7300 | 0,7640 | 0,7230 | 0,7520 | 0,7520 | 295.900 |
11 jun 2024 | 0,7400 | 0,7490 | 0,7060 | 0,7230 | 0,7230 | 251.300 |
10 jun 2024 | 0,7500 | 0,7680 | 0,7400 | 0,7510 | 0,7510 | 181.800 |
07 jun 2024 | 0,7470 | 0,7750 | 0,7410 | 0,7500 | 0,7500 | 148.300 |
06 jun 2024 | 0,7430 | 0,7800 | 0,7310 | 0,7700 | 0,7700 | 192.700 |
05 jun 2024 | 0,7770 | 0,7900 | 0,7470 | 0,7750 | 0,7750 | 162.200 |
04 jun 2024 | 0,8000 | 0,8300 | 0,7230 | 0,7400 | 0,7400 | 920.000 |
03 jun 2024 | 0,7920 | 0,8660 | 0,7900 | 0,8010 | 0,8010 | 307.200 |
31 may 2024 | 0,8620 | 0,8620 | 0,7890 | 0,8000 | 0,8000 | 320.400 |
30 may 2024 | 0,8540 | 0,8760 | 0,8440 | 0,8500 | 0,8500 | 176.800 |
29 may 2024 | 0,8610 | 0,8820 | 0,8300 | 0,8700 | 0,8700 | 179.900 |
28 may 2024 | 0,9010 | 0,9050 | 0,8450 | 0,8780 | 0,8780 | 497.800 |
24 may 2024 | 0,8390 | 0,9140 | 0,8200 | 0,9020 | 0,9020 | 312.100 |
23 may 2024 | 0,8490 | 0,8670 | 0,8060 | 0,8400 | 0,8400 | 355.600 |
22 may 2024 | 0,8600 | 0,9090 | 0,8440 | 0,8600 | 0,8600 | 470.100 |
21 may 2024 | 0,9100 | 0,9100 | 0,8700 | 0,8920 | 0,8920 | 435.300 |
20 may 2024 | 0,9000 | 0,9450 | 0,8600 | 0,9100 | 0,9100 | 1.156.500 |
17 may 2024 | 0,8050 | 0,9000 | 0,7820 | 0,8820 | 0,8820 | 1.513.900 |
16 may 2024 | 0,8200 | 0,8200 | 0,7700 | 0,8000 | 0,8000 | 863.700 |
15 may 2024 | 0,8090 | 0,8490 | 0,7640 | 0,7990 | 0,7990 | 1.034.200 |
14 may 2024 | 0,8700 | 0,8750 | 0,7800 | 0,8000 | 0,8000 | 1.724.900 |
13 may 2024 | 0,9150 | 0,9150 | 0,8710 | 0,8800 | 0,8800 | 424.800 |
10 may 2024 | 0,9030 | 0,9360 | 0,8700 | 0,9070 | 0,9070 | 1.252.200 |
09 may 2024 | 0,9100 | 0,9750 | 0,8400 | 0,9270 | 0,9270 | 1.092.200 |
08 may 2024 | 0,9880 | 0,9900 | 0,8500 | 0,8900 | 0,8900 | 1.470.700 |
07 may 2024 | 0,9900 | 1,0200 | 0,9600 | 0,9830 | 0,9830 | 541.400 |
06 may 2024 | 1,0000 | 1,0500 | 0,9850 | 1,0100 | 1,0100 | 1.395.300 |
03 may 2024 | 0,9890 | 1,0600 | 0,9700 | 0,9800 | 0,9800 | 1.528.800 |
02 may 2024 | 1,1400 | 1,2400 | 0,9610 | 1,0400 | 1,0400 | 10.502.500 |
01 may 2024 | 0,9400 | 1,1000 | 0,9000 | 1,0500 | 1,0500 | 1.667.600 |
30 abr 2024 | 0,9700 | 0,9700 | 0,9300 | 0,9560 | 0,9560 | 934.600 |
29 abr 2024 | 1,0300 | 1,0600 | 0,9300 | 0,9500 | 0,9500 | 1.918.500 |
26 abr 2024 | 1,1100 | 1,1450 | 1,0150 | 1,0800 | 1,0800 | 1.267.400 |
25 abr 2024 | 1,1200 | 1,2400 | 1,0710 | 1,1500 | 1,1500 | 1.511.000 |
24 abr 2024 | 1,2700 | 1,3200 | 1,1100 | 1,1400 | 1,1400 | 2.175.700 |
23 abr 2024 | 1,2800 | 1,3200 | 1,2500 | 1,2700 | 1,2700 | 1.443.600 |
22 abr 2024 | 1,2500 | 1,3600 | 1,2100 | 1,3300 | 1,3300 | 2.892.300 |
19 abr 2024 | 1,5100 | 1,5300 | 1,3100 | 1,3600 | 1,3600 | 10.871.600 |
18 abr 2024 | 1,2600 | 1,4500 | 1,2500 | 1,2900 | 1,2900 | 4.323.300 |
17 abr 2024 | 1,4900 | 1,6600 | 1,3200 | 1,3500 | 1,3500 | 6.875.800 |
16 abr 2024 | 2,0300 | 2,1700 | 1,6200 | 1,8600 | 1,8600 | 18.665.800 |
15 abr 2024 | 1,7000 | 2,1000 | 1,5200 | 1,9500 | 1,9500 | 75.080.200 |
12 abr 2024 | 1,4100 | 1,6900 | 1,2600 | 1,3000 | 1,3000 | 30.792.400 |
11 abr 2024 | 1,2210 | 1,3200 | 1,1600 | 1,1700 | 1,1700 | 3.922.700 |
10 abr 2024 | 0,9500 | 1,3500 | 0,9130 | 1,3500 | 1,3500 | 9.779.100 |
09 abr 2024 | 1,1300 | 1,1700 | 0,9900 | 1,0100 | 1,0100 | 4.648.100 |
08 abr 2024 | 1,3600 | 1,4400 | 1,2000 | 1,3400 | 1,3400 | 5.855.900 |
05 abr 2024 | 1,4700 | 1,8900 | 1,3000 | 1,5400 | 1,5400 | 93.819.900 |
04 abr 2024 | 0,8200 | 1,2800 | 0,7410 | 1,0400 | 1,0400 | 18.016.500 |
03 abr 2024 | 0,7600 | 0,7840 | 0,6800 | 0,7190 | 0,7190 | 429.800 |
02 abr 2024 | 0,8200 | 0,8490 | 0,7500 | 0,7630 | 0,7630 | 291.100 |
01 abr 2024 | 0,9200 | 0,9590 | 0,7900 | 0,8200 | 0,8200 | 359.600 |
28 mar 2024 | 0,9350 | 0,9400 | 0,8940 | 0,8950 | 0,8950 | 81.000 |
27 mar 2024 | 0,8970 | 0,9470 | 0,8800 | 0,9400 | 0,9400 | 179.200 |
26 mar 2024 | 0,9000 | 0,9300 | 0,8660 | 0,8880 | 0,8880 | 158.900 |
25 mar 2024 | 1,0400 | 1,0400 | 0,8770 | 0,9070 | 0,9070 | 692.100 |
22 mar 2024 | 1,0500 | 1,0500 | 1,0000 | 1,0100 | 1,0100 | 132.400 |
21 mar 2024 | 1,0400 | 1,0800 | 1,0100 | 1,0200 | 1,0200 | 137.700 |
20 mar 2024 | 1,0700 | 1,1000 | 1,0100 | 1,0200 | 1,0200 | 275.500 |
19 mar 2024 | 1,0200 | 1,1600 | 0,9800 | 1,1100 | 1,1100 | 271.000 |
18 mar 2024 | 1,0900 | 1,1000 | 1,0100 | 1,0200 | 1,0200 | 374.700 |
15 mar 2024 | 1,0600 | 1,1200 | 1,0600 | 1,0700 | 1,0700 | 76.700 |
14 mar 2024 | 1,0600 | 1,1400 | 1,0600 | 1,0700 | 1,0700 | 144.200 |
13 mar 2024 | 1,1700 | 1,1740 | 1,0500 | 1,0900 | 1,0900 | 196.600 |
12 mar 2024 | 1,1700 | 1,1900 | 1,1200 | 1,1400 | 1,1400 | 112.600 |
11 mar 2024 | 1,2500 | 1,2600 | 1,1500 | 1,1800 | 1,1800 | 182.200 |
08 mar 2024 | 1,2400 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 128.100 |
07 mar 2024 | 1,2600 | 1,3100 | 1,2100 | 1,2100 | 1,2100 | 199.500 |
06 mar 2024 | 1,2800 | 1,3150 | 1,2600 | 1,2700 | 1,2700 | 80.100 |
05 mar 2024 | 1,3200 | 1,3400 | 1,2500 | 1,2700 | 1,2700 | 298.200 |
04 mar 2024 | 1,3100 | 1,3600 | 1,1900 | 1,3200 | 1,3200 | 388.600 |
01 mar 2024 | 1,3900 | 1,4000 | 1,2800 | 1,3300 | 1,3300 | 262.100 |
29 feb 2024 | 1,3500 | 1,5100 | 1,3010 | 1,3800 | 1,3800 | 684.600 |
28 feb 2024 | 1,2400 | 1,4100 | 1,2240 | 1,3800 | 1,3800 | 605.400 |
27 feb 2024 | 1,2300 | 1,3000 | 1,1600 | 1,3000 | 1,3000 | 546.100 |
26 feb 2024 | 1,0400 | 1,1690 | 1,0400 | 1,1420 | 1,1420 | 225.100 |
23 feb 2024 | 1,1200 | 1,1300 | 1,0530 | 1,0600 | 1,0600 | 202.900 |
22 feb 2024 | 1,0600 | 1,2600 | 1,0500 | 1,1400 | 1,1400 | 1.135.700 |
21 feb 2024 | 1,1400 | 1,1400 | 1,0300 | 1,0800 | 1,0800 | 304.400 |
20 feb 2024 | 1,2000 | 1,2280 | 1,0500 | 1,1500 | 1,1500 | 689.700 |
16 feb 2024 | 1,2800 | 1,2900 | 1,1500 | 1,1900 | 1,1900 | 594.600 |
15 feb 2024 | 1,2900 | 1,3300 | 1,2600 | 1,3000 | 1,3000 | 166.100 |
14 feb 2024 | 1,3100 | 1,3400 | 1,2300 | 1,3200 | 1,3200 | 430.000 |
13 feb 2024 | 1,4500 | 1,4850 | 1,2700 | 1,3100 | 1,3100 | 416.200 |
12 feb 2024 | 1,4900 | 1,5500 | 1,4500 | 1,4800 | 1,4800 | 242.400 |
09 feb 2024 | 1,4100 | 1,5400 | 1,4100 | 1,5100 | 1,5100 | 341.000 |
08 feb 2024 | 1,4500 | 1,5200 | 1,3200 | 1,4700 | 1,4700 | 685.000 |
07 feb 2024 | 1,5000 | 1,5000 | 1,3900 | 1,4100 | 1,4100 | 667.500 |
06 feb 2024 | 1,7000 | 1,7300 | 1,5600 | 1,6000 | 1,6000 | 442.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |