Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 ago 2024 | 1,1000 | 1,1350 | 1,0650 | 1,1100 | 1,1100 | 26.994 |
29 ago 2024 | 1,1100 | 1,1100 | 1,0900 | 1,1050 | 1,1050 | 5936 |
28 ago 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1250 | 1,1250 | 3967 |
27 ago 2024 | 1,0800 | 1,1500 | 1,0800 | 1,1450 | 1,1450 | 7817 |
26 ago 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1700 |
23 ago 2024 | 1,0550 | 1,1300 | 1,0550 | 1,1300 | 1,1300 | 7663 |
22 ago 2024 | 1,0750 | 1,0750 | 1,0400 | 1,0400 | 1,0400 | 1470 |
21 ago 2024 | 1,0800 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 8810 |
20 ago 2024 | 1,0650 | 1,0900 | 1,0650 | 1,0900 | 1,0900 | 16.395 |
19 ago 2024 | 1,0900 | 1,0900 | 1,0050 | 1,0600 | 1,0600 | 52.779 |
16 ago 2024 | 1,1150 | 1,1650 | 1,0400 | 1,1100 | 1,1100 | 22.547 |
15 ago 2024 | 1,0500 | 1,1350 | 1,0500 | 1,1350 | 1,1350 | 25.891 |
14 ago 2024 | 1,0850 | 1,1100 | 1,0700 | 1,0700 | 1,0700 | 13.262 |
13 ago 2024 | 1,1100 | 1,1100 | 1,0850 | 1,0850 | 1,0850 | 5613 |
12 ago 2024 | 1,1000 | 1,1000 | 1,0850 | 1,1000 | 1,1000 | 4944 |
09 ago 2024 | 1,1100 | 1,1100 | 1,0800 | 1,0950 | 1,0950 | 8954 |
08 ago 2024 | 1,1050 | 1,1300 | 1,0600 | 1,1000 | 1,1000 | 24.113 |
07 ago 2024 | 1,1000 | 1,1200 | 1,0850 | 1,1000 | 1,1000 | 10.280 |
06 ago 2024 | 1,0950 | 1,1400 | 1,0850 | 1,1050 | 1,1050 | 12.591 |
05 ago 2024 | 1,0800 | 1,1150 | 1,0200 | 1,0700 | 1,0700 | 36.776 |
02 ago 2024 | 1,1450 | 1,1450 | 1,1000 | 1,1100 | 1,1100 | 16.851 |
01 ago 2024 | 1,1650 | 1,1650 | 1,1400 | 1,1400 | 1,1400 | 1200 |
31 jul 2024 | 1,1450 | 1,2050 | 1,1300 | 1,1650 | 1,1650 | 25.925 |
30 jul 2024 | 1,1750 | 1,1900 | 1,1450 | 1,1600 | 1,1600 | 15.304 |
29 jul 2024 | 1,1400 | 1,2300 | 1,1400 | 1,1900 | 1,1900 | 26.038 |
26 jul 2024 | 1,2100 | 1,2200 | 1,1550 | 1,1550 | 1,1550 | 12.052 |
25 jul 2024 | 1,1900 | 1,2000 | 1,1450 | 1,2000 | 1,2000 | 57.608 |
24 jul 2024 | 1,2450 | 1,2850 | 1,1650 | 1,1850 | 1,1850 | 140.928 |
23 jul 2024 | 1,1700 | 1,2200 | 1,1550 | 1,2200 | 1,2200 | 158.054 |
22 jul 2024 | 1,1300 | 1,1300 | 1,0600 | 1,0750 | 1,0750 | 32.279 |
19 jul 2024 | 1,1650 | 1,1650 | 1,1550 | 1,1550 | 1,1550 | 2301 |
18 jul 2024 | 1,1400 | 1,1650 | 1,1400 | 1,1650 | 1,1650 | 14.538 |
17 jul 2024 | 1,1700 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | 4586 |
16 jul 2024 | 1,1200 | 1,1700 | 1,1050 | 1,1700 | 1,1700 | 15.216 |
15 jul 2024 | 1,1000 | 1,1350 | 1,1000 | 1,1000 | 1,1000 | 13.261 |
12 jul 2024 | 1,1200 | 1,1400 | 1,1050 | 1,1050 | 1,1050 | 9260 |
11 jul 2024 | 1,2000 | 1,2000 | 1,1050 | 1,1050 | 1,1050 | 51.440 |
10 jul 2024 | 1,2150 | 1,2150 | 1,1800 | 1,1800 | 1,1800 | 4649 |
09 jul 2024 | 1,1900 | 1,2500 | 1,1900 | 1,2150 | 1,2150 | 27.904 |
08 jul 2024 | 1,2150 | 1,2150 | 1,1900 | 1,1900 | 1,1900 | 5060 |
05 jul 2024 | 1,2300 | 1,2350 | 1,1800 | 1,2300 | 1,2300 | 3883 |
04 jul 2024 | 1,2350 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 2485 |
03 jul 2024 | 1,2250 | 1,2350 | 1,1900 | 1,2100 | 1,2100 | 2760 |
02 jul 2024 | 1,2450 | 1,2450 | 1,1900 | 1,2300 | 1,2300 | 7562 |
01 jul 2024 | 1,2450 | 1,2500 | 1,1900 | 1,2450 | 1,2450 | 7272 |
28 jun 2024 | 1,2400 | 1,2500 | 1,1500 | 1,2500 | 1,2500 | 59.482 |
27 jun 2024 | 1,2450 | 1,2450 | 1,1850 | 1,2400 | 1,2400 | 7385 |
26 jun 2024 | 1,2600 | 1,2600 | 1,2050 | 1,2450 | 1,2450 | 6699 |
25 jun 2024 | 1,2400 | 1,2600 | 1,1350 | 1,2500 | 1,2500 | 45.127 |
24 jun 2024 | 1,2450 | 1,3100 | 1,2350 | 1,2600 | 1,2600 | 24.467 |
21 jun 2024 | 1,2300 | 1,2500 | 1,2050 | 1,2450 | 1,2450 | 19.762 |
20 jun 2024 | 1,2400 | 1,2700 | 1,1900 | 1,2100 | 1,2100 | 42.896 |
19 jun 2024 | 1,2800 | 1,2800 | 1,2500 | 1,2750 | 1,2750 | 22.309 |
18 jun 2024 | 1,2700 | 1,3250 | 1,2400 | 1,2800 | 1,2800 | 157.144 |
17 jun 2024 | 1,2450 | 1,2600 | 1,2150 | 1,2150 | 1,2150 | 15.732 |
14 jun 2024 | 1,2500 | 1,2700 | 1,2300 | 1,2450 | 1,2450 | 19.701 |
13 jun 2024 | 1,2200 | 1,2500 | 1,1900 | 1,2300 | 1,2300 | 22.360 |
12 jun 2024 | 1,2200 | 1,2650 | 1,1800 | 1,2500 | 1,2500 | 41.811 |
11 jun 2024 | 1,2400 | 1,2550 | 1,1700 | 1,2200 | 1,2200 | 26.785 |
10 jun 2024 | 1,2600 | 1,2700 | 1,2150 | 1,2300 | 1,2300 | 35.968 |
07 jun 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2900 | 1,2900 | 11.109 |
06 jun 2024 | 1,2900 | 1,3150 | 1,2200 | 1,2900 | 1,2900 | 65.036 |
05 jun 2024 | 1,2400 | 1,3150 | 1,2400 | 1,3100 | 1,3100 | 67.697 |
04 jun 2024 | 1,2500 | 1,2500 | 1,2250 | 1,2350 | 1,2350 | 6714 |
03 jun 2024 | 1,1800 | 1,2650 | 1,1800 | 1,2450 | 1,2450 | 43.095 |
31 may 2024 | 1,2300 | 1,2650 | 1,1800 | 1,1900 | 1,1900 | 32.165 |
30 may 2024 | 1,2600 | 1,3200 | 1,2200 | 1,2300 | 1,2300 | 105.805 |
29 may 2024 | 1,2500 | 1,2650 | 1,2400 | 1,2500 | 1,2500 | 7150 |
28 may 2024 | 1,3000 | 1,3300 | 1,2150 | 1,2450 | 1,2450 | 138.166 |
27 may 2024 | 1,3200 | 1,3200 | 1,2500 | 1,2600 | 1,2600 | 39.078 |
24 may 2024 | 1,3100 | 1,3500 | 1,2850 | 1,3200 | 1,3200 | 129.780 |
23 may 2024 | 1,3900 | 1,4800 | 1,2800 | 1,3000 | 1,3000 | 547.395 |
22 may 2024 | 1,2950 | 1,3950 | 1,2800 | 1,3550 | 1,3550 | 318.275 |
21 may 2024 | 1,2550 | 1,2700 | 1,1550 | 1,2300 | 1,2300 | 80.547 |
20 may 2024 | 1,2450 | 1,2750 | 1,1550 | 1,2500 | 1,2500 | 60.179 |
17 may 2024 | 1,2700 | 1,2950 | 1,2000 | 1,2450 | 1,2450 | 58.014 |
16 may 2024 | 1,2350 | 1,3150 | 1,2150 | 1,2700 | 1,2700 | 93.332 |
15 may 2024 | 1,1550 | 1,2400 | 1,1400 | 1,2000 | 1,2000 | 69.321 |
14 may 2024 | 1,2000 | 1,2200 | 1,1400 | 1,1600 | 1,1600 | 49.411 |
13 may 2024 | 1,1600 | 1,2000 | 1,0500 | 1,2000 | 1,2000 | 71.571 |
10 may 2024 | 1,1800 | 1,2000 | 1,0850 | 1,1000 | 1,1000 | 78.510 |
09 may 2024 | 1,2600 | 1,2950 | 1,1600 | 1,2000 | 1,2000 | 131.737 |
08 may 2024 | 1,2300 | 1,3000 | 1,2050 | 1,2500 | 1,2500 | 134.948 |
07 may 2024 | 1,3200 | 1,3300 | 1,1900 | 1,2300 | 1,2300 | 179.433 |
06 may 2024 | 1,1300 | 1,3100 | 1,1300 | 1,2950 | 1,2950 | 483.954 |
03 may 2024 | 1,0800 | 1,1450 | 1,0400 | 1,1050 | 1,1050 | 98.687 |
02 may 2024 | 1,1100 | 1,1800 | 1,0500 | 1,0600 | 1,0600 | 192.189 |
30 abr 2024 | 0,9200 | 1,0700 | 0,9200 | 1,0200 | 1,0200 | 285.027 |
29 abr 2024 | 0,8640 | 0,8700 | 0,8600 | 0,8700 | 0,8700 | 5780 |
26 abr 2024 | 0,8560 | 0,8840 | 0,8560 | 0,8620 | 0,8620 | 9000 |
25 abr 2024 | 0,8980 | 0,9060 | 0,8420 | 0,8420 | 0,8420 | 10.490 |
24 abr 2024 | 0,8700 | 0,8980 | 0,8700 | 0,8980 | 0,8980 | 18.123 |
23 abr 2024 | 0,8200 | 0,8740 | 0,8200 | 0,8640 | 0,8640 | 13.791 |
22 abr 2024 | 0,7980 | 0,8180 | 0,7980 | 0,8160 | 0,8160 | 7930 |
19 abr 2024 | 0,8300 | 0,8480 | 0,8140 | 0,8140 | 0,8140 | 10.592 |
18 abr 2024 | 0,8120 | 0,8180 | 0,7940 | 0,8100 | 0,8100 | 2685 |
17 abr 2024 | 0,8240 | 0,8240 | 0,7940 | 0,7940 | 0,7940 | 2700 |
16 abr 2024 | 0,8500 | 0,8800 | 0,8040 | 0,8060 | 0,8060 | 66.357 |
15 abr 2024 | 0,8200 | 0,8200 | 0,7900 | 0,7900 | 0,7900 | 31.349 |
12 abr 2024 | 0,8280 | 0,8460 | 0,8200 | 0,8200 | 0,8200 | 5956 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |