Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,1000 | 1,1900 | 1,0800 | 1,1600 | 1,1600 | 4.464.739 |
02 may 2024 | 1,0700 | 1,1100 | 1,0000 | 1,1100 | 1,1100 | 3.254.800 |
01 may 2024 | 1,0200 | 1,1500 | 1,0000 | 1,0800 | 1,0800 | 6.856.800 |
30 abr 2024 | 0,9130 | 1,0000 | 0,8400 | 0,9910 | 0,9910 | 11.373.700 |
29 abr 2024 | 0,8560 | 0,9240 | 0,8300 | 0,9090 | 0,9090 | 7.503.900 |
26 abr 2024 | 0,7410 | 0,8300 | 0,7400 | 0,8250 | 0,8250 | 3.978.500 |
25 abr 2024 | 0,7130 | 0,8290 | 0,7000 | 0,7430 | 0,7430 | 3.441.100 |
24 abr 2024 | 0,7500 | 0,7860 | 0,6960 | 0,7300 | 0,7300 | 5.812.200 |
23 abr 2024 | 0,6390 | 0,8030 | 0,6290 | 0,7600 | 0,7600 | 11.876.400 |
22 abr 2024 | 0,6000 | 0,6350 | 0,5810 | 0,6250 | 0,6250 | 4.223.900 |
19 abr 2024 | 0,5800 | 0,6060 | 0,5400 | 0,5600 | 0,5600 | 3.670.600 |
18 abr 2024 | 0,6270 | 0,6330 | 0,5810 | 0,5840 | 0,5840 | 3.788.600 |
17 abr 2024 | 0,6530 | 0,6550 | 0,6020 | 0,6270 | 0,6270 | 4.824.900 |
16 abr 2024 | 0,6160 | 0,6600 | 0,6070 | 0,6360 | 0,6360 | 4.161.200 |
15 abr 2024 | 0,6400 | 0,6540 | 0,6110 | 0,6180 | 0,6180 | 3.852.400 |
12 abr 2024 | 0,7000 | 0,7010 | 0,6310 | 0,6550 | 0,6550 | 4.122.200 |
11 abr 2024 | 0,6950 | 0,7000 | 0,6610 | 0,6820 | 0,6820 | 4.662.600 |
10 abr 2024 | 0,6950 | 0,6980 | 0,6600 | 0,6890 | 0,6890 | 4.964.700 |
09 abr 2024 | 0,7200 | 0,7480 | 0,6870 | 0,7090 | 0,7090 | 6.990.300 |
08 abr 2024 | 0,7510 | 0,7540 | 0,7250 | 0,7320 | 0,7320 | 2.893.500 |
05 abr 2024 | 0,7700 | 0,7800 | 0,7310 | 0,7630 | 0,7630 | 3.312.400 |
04 abr 2024 | 0,7330 | 0,7910 | 0,7150 | 0,7550 | 0,7550 | 4.329.000 |
03 abr 2024 | 0,7610 | 0,7700 | 0,7100 | 0,7260 | 0,7260 | 6.112.200 |
02 abr 2024 | 0,7790 | 0,7790 | 0,7500 | 0,7630 | 0,7630 | 2.002.500 |
01 abr 2024 | 0,7800 | 0,7990 | 0,7520 | 0,7670 | 0,7670 | 3.245.300 |
28 mar 2024 | 0,7870 | 0,7980 | 0,7620 | 0,7740 | 0,7740 | 3.020.800 |
27 mar 2024 | 0,7560 | 0,8000 | 0,7520 | 0,7800 | 0,7800 | 3.349.300 |
26 mar 2024 | 0,7960 | 0,8170 | 0,7520 | 0,7520 | 0,7520 | 2.718.800 |
25 mar 2024 | 0,7800 | 0,8200 | 0,7710 | 0,7870 | 0,7870 | 2.717.400 |
22 mar 2024 | 0,8010 | 0,8070 | 0,7690 | 0,7690 | 0,7690 | 2.557.200 |
21 mar 2024 | 0,8300 | 0,8370 | 0,7750 | 0,7950 | 0,7950 | 2.648.500 |
20 mar 2024 | 0,8060 | 0,8380 | 0,7760 | 0,8310 | 0,8310 | 2.389.700 |
19 mar 2024 | 0,7600 | 0,8540 | 0,7600 | 0,8060 | 0,8060 | 4.319.400 |
18 mar 2024 | 0,8100 | 0,8100 | 0,7510 | 0,7580 | 0,7580 | 3.794.500 |
15 mar 2024 | 0,7610 | 0,8000 | 0,7320 | 0,7860 | 0,7860 | 3.702.000 |
14 mar 2024 | 0,7900 | 0,8300 | 0,7610 | 0,7610 | 0,7610 | 3.266.500 |
13 mar 2024 | 0,7900 | 0,8240 | 0,7600 | 0,7760 | 0,7760 | 4.008.500 |
12 mar 2024 | 0,8600 | 0,8600 | 0,7600 | 0,7730 | 0,7730 | 8.394.000 |
11 mar 2024 | 0,9800 | 0,9850 | 0,8500 | 0,8600 | 0,8600 | 8.628.700 |
08 mar 2024 | 0,9800 | 1,0300 | 0,9660 | 0,9710 | 0,9710 | 4.177.500 |
07 mar 2024 | 1,0100 | 1,0200 | 0,9770 | 0,9800 | 0,9800 | 4.527.700 |
06 mar 2024 | 1,0500 | 1,0650 | 0,9700 | 1,0100 | 1,0100 | 13.075.100 |
05 mar 2024 | 1,0500 | 1,1000 | 1,0200 | 1,0600 | 1,0600 | 6.734.300 |
04 mar 2024 | 1,2200 | 1,2350 | 1,1300 | 1,1400 | 1,1400 | 4.751.300 |
01 mar 2024 | 1,1500 | 1,2400 | 1,1300 | 1,2300 | 1,2300 | 2.680.200 |
29 feb 2024 | 1,1900 | 1,2300 | 1,1400 | 1,1400 | 1,1400 | 4.160.800 |
28 feb 2024 | 1,1400 | 1,2300 | 1,1300 | 1,1500 | 1,1500 | 4.328.000 |
27 feb 2024 | 1,0700 | 1,1600 | 1,0700 | 1,1400 | 1,1400 | 5.062.800 |
26 feb 2024 | 1,0500 | 1,0900 | 1,0300 | 1,0700 | 1,0700 | 3.814.200 |
23 feb 2024 | 1,0800 | 1,1000 | 1,0600 | 1,0600 | 1,0600 | 2.645.800 |
22 feb 2024 | 1,1100 | 1,1200 | 1,0600 | 1,1000 | 1,1000 | 4.379.700 |
21 feb 2024 | 1,0600 | 1,0950 | 1,0400 | 1,0500 | 1,0500 | 3.450.600 |
20 feb 2024 | 1,0800 | 1,1100 | 1,0400 | 1,0400 | 1,0400 | 2.933.400 |
16 feb 2024 | 1,0800 | 1,1400 | 1,0300 | 1,0500 | 1,0500 | 4.997.100 |
15 feb 2024 | 1,1000 | 1,1400 | 1,0950 | 1,1200 | 1,1200 | 2.251.600 |
14 feb 2024 | 1,0900 | 1,1100 | 1,0650 | 1,1000 | 1,1000 | 2.044.300 |
13 feb 2024 | 1,1100 | 1,1200 | 1,0600 | 1,0600 | 1,0600 | 2.535.000 |
12 feb 2024 | 1,1200 | 1,1800 | 1,1200 | 1,1500 | 1,1500 | 3.070.100 |
09 feb 2024 | 1,0400 | 1,1500 | 1,0400 | 1,1200 | 1,1200 | 3.334.000 |
08 feb 2024 | 1,0300 | 1,0800 | 1,0100 | 1,0350 | 1,0350 | 2.822.800 |
07 feb 2024 | 1,1000 | 1,1000 | 1,0200 | 1,0200 | 1,0200 | 3.714.800 |
06 feb 2024 | 1,0900 | 1,1200 | 1,0600 | 1,1000 | 1,1000 | 1.477.700 |
05 feb 2024 | 1,1000 | 1,1200 | 1,0700 | 1,0900 | 1,0900 | 1.860.400 |
02 feb 2024 | 1,1300 | 1,1400 | 1,0800 | 1,1000 | 1,1000 | 2.846.900 |
01 feb 2024 | 1,1500 | 1,1600 | 1,1200 | 1,1500 | 1,1500 | 2.252.400 |
31 ene 2024 | 1,1700 | 1,2150 | 1,1200 | 1,1300 | 1,1300 | 2.737.500 |
30 ene 2024 | 1,2400 | 1,2500 | 1,1600 | 1,1700 | 1,1700 | 3.080.300 |
29 ene 2024 | 1,1800 | 1,2600 | 1,1300 | 1,2500 | 1,2500 | 4.815.500 |
26 ene 2024 | 1,1400 | 1,1900 | 1,1400 | 1,1500 | 1,1500 | 2.707.600 |
25 ene 2024 | 1,1200 | 1,1500 | 1,0600 | 1,1300 | 1,1300 | 2.481.000 |
24 ene 2024 | 1,2100 | 1,2200 | 1,0500 | 1,1500 | 1,1500 | 4.281.100 |
23 ene 2024 | 1,2500 | 1,2800 | 1,2050 | 1,2100 | 1,2100 | 2.517.300 |
22 ene 2024 | 1,2400 | 1,3000 | 1,2110 | 1,2500 | 1,2500 | 4.607.600 |
19 ene 2024 | 1,2300 | 1,2600 | 1,1900 | 1,2300 | 1,2300 | 3.537.000 |
18 ene 2024 | 1,3200 | 1,3300 | 1,1750 | 1,2300 | 1,2300 | 5.954.600 |
17 ene 2024 | 1,2000 | 1,3100 | 1,1800 | 1,2900 | 1,2900 | 4.958.200 |
16 ene 2024 | 1,2300 | 1,2800 | 1,1700 | 1,2300 | 1,2300 | 8.429.500 |
12 ene 2024 | 1,1800 | 1,2100 | 1,1500 | 1,2000 | 1,2000 | 2.898.500 |
11 ene 2024 | 1,2300 | 1,2300 | 1,0700 | 1,1700 | 1,1700 | 6.463.100 |
10 ene 2024 | 1,4400 | 1,4900 | 1,1900 | 1,2100 | 1,2100 | 10.967.000 |
09 ene 2024 | 1,9800 | 2,0500 | 1,4200 | 1,4300 | 1,4300 | 47.980.400 |
08 ene 2024 | 1,4000 | 1,5800 | 1,3350 | 1,5600 | 1,5600 | 2.485.400 |
05 ene 2024 | 1,4100 | 1,4500 | 1,3600 | 1,4000 | 1,4000 | 2.208.800 |
04 ene 2024 | 1,3500 | 1,4280 | 1,3200 | 1,4000 | 1,4000 | 1.796.400 |
03 ene 2024 | 1,4300 | 1,4600 | 1,3300 | 1,3300 | 1,3300 | 2.770.500 |
02 ene 2024 | 1,3700 | 1,4800 | 1,3550 | 1,4000 | 1,4000 | 2.526.200 |
29 dic 2023 | 1,4400 | 1,4650 | 1,3800 | 1,4000 | 1,4000 | 2.785.900 |
28 dic 2023 | 1,4800 | 1,5100 | 1,3600 | 1,4000 | 1,4000 | 4.085.100 |
27 dic 2023 | 1,3800 | 1,5300 | 1,3500 | 1,4100 | 1,4100 | 4.903.200 |
26 dic 2023 | 1,3300 | 1,3800 | 1,2700 | 1,3400 | 1,3400 | 3.433.900 |
22 dic 2023 | 1,1500 | 1,2900 | 1,1280 | 1,2700 | 1,2700 | 4.165.200 |
21 dic 2023 | 1,1000 | 1,2250 | 1,1000 | 1,1100 | 1,1100 | 4.551.600 |
20 dic 2023 | 1,1300 | 1,1600 | 1,0600 | 1,0700 | 1,0700 | 2.651.600 |
19 dic 2023 | 1,1500 | 1,2000 | 1,1050 | 1,1400 | 1,1400 | 3.511.000 |
18 dic 2023 | 1,0200 | 1,2300 | 1,0100 | 1,1300 | 1,1300 | 7.577.000 |
15 dic 2023 | 1,0400 | 1,0900 | 0,9720 | 0,9930 | 0,9930 | 17.932.600 |
14 dic 2023 | 1,0400 | 1,0890 | 1,0000 | 1,0800 | 1,0800 | 4.823.000 |
13 dic 2023 | 0,9900 | 1,0500 | 0,9150 | 1,0500 | 1,0500 | 5.251.400 |
12 dic 2023 | 1,0300 | 1,0500 | 0,9390 | 0,9630 | 0,9630 | 6.304.000 |
11 dic 2023 | 1,0800 | 1,1000 | 0,9750 | 0,9970 | 0,9970 | 4.019.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |