Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 1,2200 | 1,2200 | 1,1900 | 1,1900 | 1,1900 | 711 |
22 may 2024 | 1,3400 | 1,3400 | 1,2600 | 1,2700 | 1,2700 | 14.905 |
21 may 2024 | 1,3100 | 1,3100 | 1,3020 | 1,3100 | 1,3100 | 12.206 |
20 may 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1500 |
17 may 2024 | 1,2400 | 1,3100 | 1,2400 | 1,2800 | 1,2800 | 8500 |
16 may 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2428 | 1,2428 | 5600 |
15 may 2024 | 1,2250 | 1,2300 | 1,2250 | 1,2300 | 1,2300 | 6000 |
14 may 2024 | 1,2400 | 1,2406 | 1,2200 | 1,2200 | 1,2200 | 15.800 |
13 may 2024 | 1,1900 | 1,2100 | 1,1800 | 1,2100 | 1,2100 | 3150 |
10 may 2024 | 1,1294 | 1,2000 | 1,1294 | 1,1800 | 1,1800 | 4426 |
09 may 2024 | 1,1850 | 1,1900 | 1,1700 | 1,1850 | 1,1850 | 12.230 |
08 may 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1615 | 1,1615 | 16.826 |
07 may 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
06 may 2024 | 1,1001 | 1,1300 | 1,0800 | 1,1200 | 1,1200 | 8853 |
03 may 2024 | 1,0350 | 1,0900 | 1,0350 | 1,0900 | 1,0900 | 3050 |
02 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 2503 |
01 may 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 2695 |
30 abr 2024 | 1,0300 | 1,0350 | 1,0300 | 1,0350 | 1,0350 | 490 |
29 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
26 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
25 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
24 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
23 abr 2024 | 1,0900 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 2221 |
22 abr 2024 | 1,1500 | 1,1500 | 1,0900 | 1,0900 | 1,0900 | 13.069 |
19 abr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
18 abr 2024 | 1,1700 | 1,1800 | 1,1575 | 1,1600 | 1,1600 | 28.368 |
17 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 423 |
16 abr 2024 | 1,0400 | 1,1000 | 1,0400 | 1,1000 | 1,1000 | 1075 |
15 abr 2024 | 1,2000 | 1,2000 | 1,1050 | 1,1050 | 1,1050 | 2330 |
12 abr 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 13.121 |
11 abr 2024 | 1,1700 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 25.744 |
10 abr 2024 | 1,1300 | 1,2000 | 1,1300 | 1,2000 | 1,2000 | 12.058 |
09 abr 2024 | 1,1900 | 1,2000 | 1,1400 | 1,1600 | 1,1600 | 24.590 |
08 abr 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1424 |
05 abr 2024 | 1,1050 | 1,1200 | 1,1050 | 1,1200 | 1,1200 | 2392 |
04 abr 2024 | 1,1800 | 1,1800 | 1,0500 | 1,1000 | 1,1000 | 25.015 |
03 abr 2024 | 1,0950 | 1,1300 | 1,0950 | 1,0950 | 1,0950 | 11.694 |
02 abr 2024 | 1,1800 | 1,1800 | 1,0850 | 1,0850 | 1,0850 | 2100 |
01 abr 2024 | 1,1800 | 1,1800 | 1,0700 | 1,0800 | 1,0800 | 7200 |
28 mar 2024 | 1,0240 | 1,0730 | 0,9785 | 1,0730 | 1,0730 | 9300 |
27 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
26 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 170 |
25 mar 2024 | 1,1106 | 1,1106 | 0,9529 | 1,0400 | 1,0400 | 32.640 |
22 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 2000 |
21 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1000 |
20 mar 2024 | 0,8750 | 0,9806 | 0,8750 | 0,9656 | 0,9656 | 7855 |
19 mar 2024 | 0,8900 | 0,8900 | 0,8058 | 0,8058 | 0,8058 | 6905 |
18 mar 2024 | 0,8938 | 0,8938 | 0,8938 | 0,8938 | 0,8938 | 1025 |
15 mar 2024 | 0,9449 | 0,9449 | 0,9449 | 0,9449 | 0,9449 | - |
14 mar 2024 | 0,9062 | 0,9449 | 0,9062 | 0,9449 | 0,9449 | 4207 |
13 mar 2024 | 0,9499 | 0,9499 | 0,8900 | 0,9300 | 0,9300 | 4137 |
12 mar 2024 | 0,8550 | 0,8800 | 0,8550 | 0,8800 | 0,8800 | 1400 |
11 mar 2024 | 0,8190 | 0,8925 | 0,8190 | 0,8800 | 0,8800 | 5500 |
08 mar 2024 | 0,7144 | 0,8007 | 0,7144 | 0,8007 | 0,8007 | 16.300 |
07 mar 2024 | 0,7487 | 0,7650 | 0,7487 | 0,7650 | 0,7650 | 1000 |
06 mar 2024 | 0,6887 | 0,7757 | 0,6887 | 0,7757 | 0,7757 | 16.500 |
05 mar 2024 | 0,6000 | 0,6325 | 0,6000 | 0,6325 | 0,6325 | 8000 |
04 mar 2024 | 0,6000 | 0,6126 | 0,6000 | 0,6025 | 0,6025 | 6709 |
01 mar 2024 | 0,5591 | 0,6226 | 0,5591 | 0,6096 | 0,6096 | 12.402 |
29 feb 2024 | 0,7499 | 0,7624 | 0,5649 | 0,5823 | 0,5823 | 245.944 |
28 feb 2024 | 0,7391 | 0,7391 | 0,7391 | 0,7391 | 0,7391 | 2874 |
27 feb 2024 | 0,7200 | 0,7280 | 0,7200 | 0,7269 | 0,7269 | 8373 |
26 feb 2024 | 0,7845 | 0,7875 | 0,7845 | 0,7845 | 0,7845 | 6000 |
23 feb 2024 | 0,8000 | 0,8000 | 0,7792 | 0,7792 | 0,7792 | 8155 |
22 feb 2024 | 0,8050 | 0,8050 | 0,8050 | 0,8050 | 0,8050 | 1601 |
21 feb 2024 | 0,7833 | 0,7833 | 0,7833 | 0,7833 | 0,7833 | 270 |
20 feb 2024 | 0,7290 | 0,7290 | 0,7290 | 0,7290 | 0,7290 | - |
16 feb 2024 | 0,7290 | 0,7290 | 0,7290 | 0,7290 | 0,7290 | - |
15 feb 2024 | 0,7290 | 0,7290 | 0,7290 | 0,7290 | 0,7290 | - |
14 feb 2024 | 0,6947 | 0,7290 | 0,6947 | 0,7290 | 0,7290 | 2050 |
13 feb 2024 | 0,6995 | 0,7300 | 0,6995 | 0,7300 | 0,7300 | 1600 |
12 feb 2024 | 0,7670 | 0,7670 | 0,7434 | 0,7434 | 0,7434 | 5990 |
09 feb 2024 | 0,7550 | 0,7550 | 0,7550 | 0,7550 | 0,7550 | 10.000 |
08 feb 2024 | 0,7980 | 0,7980 | 0,7980 | 0,7980 | 0,7980 | - |
07 feb 2024 | 0,8000 | 0,8000 | 0,7900 | 0,7980 | 0,7980 | 9700 |
06 feb 2024 | 0,8500 | 0,8500 | 0,7650 | 0,7650 | 0,7650 | 50.250 |
05 feb 2024 | 0,8500 | 0,8500 | 0,8217 | 0,8217 | 0,8217 | 10.614 |
02 feb 2024 | 0,8231 | 0,8231 | 0,7943 | 0,7997 | 0,7997 | 6790 |
01 feb 2024 | 0,8066 | 0,8361 | 0,8066 | 0,8361 | 0,8361 | 986 |
31 ene 2024 | 0,8977 | 0,9524 | 0,8935 | 0,8935 | 0,8935 | 14.233 |
30 ene 2024 | 0,8420 | 0,8800 | 0,8359 | 0,8800 | 0,8800 | 1956 |
29 ene 2024 | 0,7600 | 0,7619 | 0,7600 | 0,7619 | 0,7619 | 15.000 |
26 ene 2024 | 0,8050 | 0,8217 | 0,8050 | 0,8217 | 0,8217 | 11.700 |
25 ene 2024 | 0,8000 | 0,8300 | 0,8000 | 0,8200 | 0,8200 | 12.400 |
24 ene 2024 | 0,8451 | 0,8451 | 0,8083 | 0,8083 | 0,8083 | 5609 |
23 ene 2024 | 0,7425 | 0,8210 | 0,7425 | 0,8210 | 0,8210 | 8100 |
22 ene 2024 | 0,7200 | 0,7200 | 0,6773 | 0,6773 | 0,6773 | 4000 |
19 ene 2024 | 0,6948 | 0,6948 | 0,6948 | 0,6948 | 0,6948 | 8000 |
18 ene 2024 | 0,7047 | 0,7047 | 0,7047 | 0,7047 | 0,7047 | 1100 |
17 ene 2024 | 0,6800 | 0,6920 | 0,6730 | 0,6920 | 0,6920 | 16.500 |
16 ene 2024 | 0,6750 | 0,6833 | 0,6700 | 0,6833 | 0,6833 | 4000 |
12 ene 2024 | 0,7127 | 0,7264 | 0,6988 | 0,6988 | 0,6988 | 8900 |
11 ene 2024 | 0,7122 | 0,7122 | 0,7122 | 0,7122 | 0,7122 | - |
10 ene 2024 | 0,7122 | 0,7122 | 0,7122 | 0,7122 | 0,7122 | - |
09 ene 2024 | 0,7010 | 0,7229 | 0,7010 | 0,7122 | 0,7122 | 11.600 |
08 ene 2024 | 0,6800 | 0,6892 | 0,6800 | 0,6892 | 0,6892 | 3151 |
05 ene 2024 | 0,6810 | 0,6810 | 0,6759 | 0,6792 | 0,6792 | 8600 |
04 ene 2024 | 0,6859 | 0,6859 | 0,6810 | 0,6856 | 0,6856 | 3165 |
03 ene 2024 | 0,7145 | 0,7145 | 0,6810 | 0,6810 | 0,6810 | 27.385 |
02 ene 2024 | 0,6950 | 0,7189 | 0,6890 | 0,7189 | 0,7189 | 13.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |