Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 1,0540 | 1,0600 | 1,0000 | 1,0000 | 1,0000 | 39.400 |
10 may 2024 | 1,0200 | 1,0700 | 1,0200 | 1,0300 | 1,0300 | 47.300 |
09 may 2024 | 1,0400 | 1,0400 | 1,0100 | 1,0300 | 1,0300 | 25.300 |
08 may 2024 | 1,0500 | 1,0600 | 1,0300 | 1,0400 | 1,0400 | 25.400 |
07 may 2024 | 1,0200 | 1,0800 | 1,0100 | 1,0630 | 1,0630 | 69.100 |
06 may 2024 | 0,9980 | 1,0550 | 0,9710 | 1,0300 | 1,0300 | 50.600 |
03 may 2024 | 0,9900 | 1,0200 | 0,9700 | 0,9700 | 0,9700 | 137.700 |
02 may 2024 | 1,1000 | 1,1100 | 1,0000 | 1,0600 | 1,0600 | 564.400 |
01 may 2024 | 1,0000 | 1,1200 | 1,0000 | 1,0400 | 1,0400 | 97.000 |
30 abr 2024 | 1,0140 | 1,0300 | 0,9900 | 0,9980 | 0,9980 | 51.500 |
29 abr 2024 | 0,9650 | 1,0200 | 0,9400 | 0,9900 | 0,9900 | 101.500 |
26 abr 2024 | 1,0000 | 1,0200 | 0,9120 | 1,0100 | 1,0100 | 57.000 |
25 abr 2024 | 0,9600 | 1,0400 | 0,9600 | 0,9700 | 0,9700 | 14.900 |
24 abr 2024 | 0,9800 | 1,0500 | 0,9800 | 1,0000 | 1,0000 | 43.900 |
23 abr 2024 | 0,9230 | 1,0100 | 0,9230 | 1,0000 | 1,0000 | 75.800 |
22 abr 2024 | 1,0700 | 1,0700 | 0,9000 | 0,9510 | 0,9510 | 193.600 |
19 abr 2024 | 1,1500 | 1,1500 | 1,0300 | 1,0450 | 1,0450 | 108.900 |
18 abr 2024 | 1,1900 | 1,2100 | 1,1000 | 1,1300 | 1,1300 | 36.000 |
17 abr 2024 | 1,1500 | 1,2700 | 1,1200 | 1,1900 | 1,1900 | 96.600 |
16 abr 2024 | 1,2200 | 1,2400 | 1,0550 | 1,1700 | 1,1700 | 215.300 |
15 abr 2024 | 1,3100 | 1,3360 | 1,2000 | 1,2200 | 1,2200 | 193.900 |
12 abr 2024 | 1,3800 | 1,4300 | 1,3300 | 1,3700 | 1,3700 | 78.500 |
11 abr 2024 | 1,4400 | 1,4700 | 1,3400 | 1,3900 | 1,3900 | 121.200 |
10 abr 2024 | 1,4000 | 1,4900 | 1,3200 | 1,4400 | 1,4400 | 158.400 |
09 abr 2024 | 1,4700 | 1,5600 | 1,2700 | 1,4700 | 1,4700 | 2.600.300 |
08 abr 2024 | 1,3900 | 1,5000 | 1,3700 | 1,4400 | 1,4400 | 159.100 |
05 abr 2024 | 1,3400 | 1,4000 | 1,3150 | 1,3800 | 1,3800 | 52.100 |
04 abr 2024 | 1,3000 | 1,4200 | 1,3000 | 1,3500 | 1,3500 | 126.100 |
03 abr 2024 | 1,2900 | 1,3400 | 1,2130 | 1,3100 | 1,3100 | 81.300 |
02 abr 2024 | 1,3700 | 1,3700 | 1,2600 | 1,2700 | 1,2700 | 38.800 |
01 abr 2024 | 1,3300 | 1,3900 | 1,3290 | 1,3800 | 1,3800 | 51.200 |
28 mar 2024 | 1,3100 | 1,3400 | 1,2800 | 1,3400 | 1,3400 | 63.700 |
27 mar 2024 | 1,2800 | 1,3200 | 1,2700 | 1,3000 | 1,3000 | 47.800 |
26 mar 2024 | 1,3000 | 1,3500 | 1,2600 | 1,2600 | 1,2600 | 62.400 |
25 mar 2024 | 1,3500 | 1,3800 | 1,3000 | 1,3100 | 1,3100 | 60.400 |
22 mar 2024 | 1,3600 | 1,4050 | 1,2400 | 1,3200 | 1,3200 | 113.300 |
21 mar 2024 | 1,3700 | 1,4400 | 1,3700 | 1,3800 | 1,3800 | 77.200 |
20 mar 2024 | 1,3800 | 1,4700 | 1,3500 | 1,4200 | 1,4200 | 120.600 |
19 mar 2024 | 1,3700 | 1,3800 | 1,3300 | 1,3700 | 1,3700 | 47.600 |
18 mar 2024 | 1,4200 | 1,4200 | 1,3100 | 1,3500 | 1,3500 | 96.300 |
15 mar 2024 | 1,3600 | 1,4210 | 1,3300 | 1,3900 | 1,3900 | 90.200 |
14 mar 2024 | 1,5300 | 1,5400 | 1,3500 | 1,4100 | 1,4100 | 138.800 |
13 mar 2024 | 1,5500 | 1,5900 | 1,4800 | 1,5000 | 1,5000 | 122.100 |
12 mar 2024 | 1,5900 | 1,6100 | 1,5000 | 1,6000 | 1,6000 | 95.800 |
11 mar 2024 | 1,5000 | 1,5950 | 1,5000 | 1,5800 | 1,5800 | 107.000 |
08 mar 2024 | 1,7200 | 1,7200 | 1,4790 | 1,5000 | 1,5000 | 329.500 |
07 mar 2024 | 1,8500 | 1,8800 | 1,6300 | 1,6800 | 1,6800 | 317.700 |
06 mar 2024 | 1,9000 | 1,9300 | 1,8500 | 1,8600 | 1,8600 | 136.800 |
05 mar 2024 | 2,0300 | 2,0600 | 1,8000 | 1,9800 | 1,9800 | 415.000 |
04 mar 2024 | 1,8900 | 2,4500 | 1,8600 | 2,0300 | 2,0300 | 680.500 |
04 mar 2024 | 3:2 Split de acciones | |||||
01 mar 2024 | 2,0933 | 2,0967 | 1,8733 | 1,8933 | 1,8933 | 314.850 |
29 feb 2024 | 1,9533 | 2,1013 | 1,8467 | 2,0933 | 2,0933 | 175.500 |
28 feb 2024 | 1,8933 | 1,9827 | 1,8333 | 1,8533 | 1,8533 | 111.450 |
27 feb 2024 | 1,7867 | 1,9167 | 1,7067 | 1,9000 | 1,9000 | 179.250 |
26 feb 2024 | 1,8733 | 1,9333 | 1,6867 | 1,7133 | 1,7133 | 228.750 |
23 feb 2024 | 1,9533 | 2,0000 | 1,8000 | 1,8667 | 1,8667 | 134.400 |
22 feb 2024 | 1,9600 | 1,9933 | 1,9000 | 1,9933 | 1,9933 | 118.350 |
21 feb 2024 | 2,1600 | 2,1600 | 1,9533 | 1,9667 | 1,9667 | 132.300 |
20 feb 2024 | 2,2467 | 2,3267 | 2,0733 | 2,1200 | 2,1200 | 250.950 |
16 feb 2024 | 2,2333 | 2,4267 | 2,2200 | 2,2733 | 2,2733 | 207.150 |
15 feb 2024 | 2,0067 | 2,3333 | 2,0067 | 2,2400 | 2,2400 | 203.700 |
14 feb 2024 | 2,1667 | 2,2333 | 2,0600 | 2,1667 | 2,1667 | 128.550 |
13 feb 2024 | 2,3867 | 2,3867 | 2,0200 | 2,1333 | 2,1333 | 237.600 |
12 feb 2024 | 2,1867 | 2,5000 | 2,1627 | 2,3000 | 2,3000 | 490.800 |
09 feb 2024 | 2,1200 | 2,2267 | 1,9067 | 2,1600 | 2,1600 | 587.250 |
08 feb 2024 | 2,4533 | 2,8333 | 2,0533 | 2,1267 | 2,1267 | 1.728.600 |
07 feb 2024 | 2,0933 | 2,2800 | 1,9933 | 2,2533 | 2,2533 | 753.900 |
06 feb 2024 | 1,9800 | 2,0333 | 1,8547 | 2,0333 | 2,0333 | 639.000 |
05 feb 2024 | 1,8200 | 2,0733 | 1,7333 | 1,9667 | 1,9667 | 1.129.950 |
02 feb 2024 | 1,5867 | 1,7600 | 1,5467 | 1,7200 | 1,7200 | 642.750 |
01 feb 2024 | 1,6133 | 1,6667 | 1,4333 | 1,6000 | 1,6000 | 3.387.750 |
31 ene 2024 | 1,7000 | 1,7067 | 1,5067 | 1,5333 | 1,5333 | 210.000 |
30 ene 2024 | 1,5800 | 1,8467 | 1,5333 | 1,6600 | 1,6600 | 1.144.200 |
29 ene 2024 | 1,4467 | 1,6333 | 1,4333 | 1,5733 | 1,5733 | 661.950 |
26 ene 2024 | 1,4267 | 1,5000 | 1,3533 | 1,4267 | 1,4267 | 274.800 |
25 ene 2024 | 1,4133 | 1,5867 | 1,3667 | 1,4667 | 1,4667 | 578.700 |
24 ene 2024 | 1,4000 | 1,4267 | 1,2067 | 1,4133 | 1,4133 | 663.600 |
23 ene 2024 | 1,5467 | 1,5933 | 1,3267 | 1,3867 | 1,3867 | 776.400 |
22 ene 2024 | 1,6400 | 1,7667 | 1,5267 | 1,5467 | 1,5467 | 670.950 |
19 ene 2024 | 1,7133 | 1,7867 | 1,6067 | 1,6267 | 1,6267 | 743.100 |
18 ene 2024 | 1,8667 | 1,9000 | 1,5667 | 1,7467 | 1,7467 | 1.810.200 |
17 ene 2024 | 1,4067 | 2,2467 | 1,3667 | 1,7733 | 1,7733 | 21.338.550 |
16 ene 2024 | 2,2867 | 2,2867 | 1,0533 | 1,3467 | 1,3467 | 4.207.650 |
12 ene 2024 | 2,9667 | 3,1000 | 2,4200 | 2,4400 | 2,4400 | 1.398.900 |
11 ene 2024 | 3,0000 | 3,1600 | 2,8133 | 2,8867 | 2,8867 | 603.450 |
10 ene 2024 | 2,6333 | 3,0667 | 2,5640 | 2,9533 | 2,9533 | 708.900 |
09 ene 2024 | 2,7533 | 2,8060 | 2,5333 | 2,5400 | 2,5400 | 382.350 |
08 ene 2024 | 3,3133 | 3,4667 | 2,6353 | 2,7200 | 2,7200 | 1.338.150 |
05 ene 2024 | 2,8333 | 3,3667 | 2,7800 | 2,9400 | 2,9400 | 856.500 |
04 ene 2024 | 2,4467 | 2,9933 | 2,3533 | 2,8333 | 2,8333 | 840.000 |
03 ene 2024 | 2,5467 | 2,6667 | 2,3533 | 2,4800 | 2,4800 | 478.800 |
02 ene 2024 | 2,3733 | 2,5800 | 2,3733 | 2,5067 | 2,5067 | 145.650 |
29 dic 2023 | 2,5200 | 2,5733 | 2,0933 | 2,5200 | 2,5200 | 619.500 |
28 dic 2023 | 2,6400 | 2,7267 | 2,5067 | 2,5867 | 2,5867 | 284.400 |
27 dic 2023 | 2,8333 | 2,8667 | 2,6353 | 2,7133 | 2,7133 | 319.800 |
26 dic 2023 | 2,7267 | 2,8333 | 2,4400 | 2,8333 | 2,8333 | 470.400 |
22 dic 2023 | 2,9667 | 2,9933 | 2,5967 | 2,6867 | 2,6867 | 1.002.450 |
21 dic 2023 | 3,2667 | 3,2667 | 2,7133 | 2,9533 | 2,9533 | 1.763.100 |
20 dic 2023 | 3,0000 | 3,4267 | 2,4600 | 2,9067 | 2,9067 | 10.090.650 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |