Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 0,4300 | 0,4300 | 0,3738 | 0,3905 | 0,3905 | 919.609 |
22 may 2024 | 0,4490 | 0,4670 | 0,4200 | 0,4370 | 0,4370 | 1.232.800 |
21 may 2024 | 0,5130 | 0,5130 | 0,4710 | 0,4800 | 0,4800 | 1.550.000 |
20 may 2024 | 0,5600 | 0,5630 | 0,5100 | 0,5300 | 0,5300 | 973.100 |
17 may 2024 | 0,5570 | 0,5830 | 0,5200 | 0,5600 | 0,5600 | 1.347.500 |
16 may 2024 | 0,6270 | 0,6390 | 0,5130 | 0,5470 | 0,5470 | 2.605.500 |
15 may 2024 | 0,6730 | 0,6730 | 0,6130 | 0,6210 | 0,6210 | 964.400 |
14 may 2024 | 0,7030 | 0,7030 | 0,6120 | 0,6530 | 0,6530 | 2.060.900 |
13 may 2024 | 0,8050 | 0,8290 | 0,7000 | 0,7030 | 0,7030 | 1.510.500 |
10 may 2024 | 0,9190 | 0,9490 | 0,7820 | 0,8050 | 0,8050 | 1.396.800 |
09 may 2024 | 0,8800 | 0,8900 | 0,8500 | 0,8710 | 0,8710 | 551.700 |
08 may 2024 | 0,8820 | 0,9000 | 0,8320 | 0,8800 | 0,8800 | 497.100 |
07 may 2024 | 0,9300 | 0,9300 | 0,8670 | 0,8740 | 0,8740 | 640.200 |
06 may 2024 | 0,9600 | 0,9600 | 0,9070 | 0,9210 | 0,9210 | 527.400 |
03 may 2024 | 0,9480 | 0,9600 | 0,9200 | 0,9370 | 0,9370 | 544.500 |
02 may 2024 | 0,9540 | 0,9730 | 0,9410 | 0,9480 | 0,9480 | 549.300 |
01 may 2024 | 0,9800 | 1,0000 | 0,9210 | 0,9310 | 0,9310 | 330.100 |
30 abr 2024 | 0,9680 | 1,0100 | 0,9500 | 1,0000 | 1,0000 | 779.000 |
29 abr 2024 | 0,9850 | 0,9850 | 0,9530 | 0,9780 | 0,9780 | 1.194.000 |
26 abr 2024 | 0,9160 | 0,9870 | 0,9160 | 0,9600 | 0,9600 | 1.162.000 |
25 abr 2024 | 0,8500 | 0,9300 | 0,8500 | 0,9080 | 0,9080 | 1.999.400 |
24 abr 2024 | 0,9900 | 1,0000 | 0,7830 | 0,8600 | 0,8600 | 2.255.500 |
23 abr 2024 | 1,0200 | 1,0500 | 0,9720 | 0,9800 | 0,9800 | 539.200 |
22 abr 2024 | 0,9930 | 1,0400 | 0,9880 | 1,0200 | 1,0200 | 714.100 |
19 abr 2024 | 1,0100 | 1,0550 | 0,9780 | 0,9800 | 0,9800 | 775.300 |
18 abr 2024 | 1,0000 | 1,0500 | 0,9630 | 1,0300 | 1,0300 | 867.900 |
17 abr 2024 | 1,0500 | 1,0600 | 0,9800 | 1,0000 | 1,0000 | 993.400 |
16 abr 2024 | 0,9980 | 1,0500 | 0,9980 | 1,0500 | 1,0500 | 553.800 |
15 abr 2024 | 1,0600 | 1,0800 | 0,9900 | 1,0000 | 1,0000 | 775.900 |
12 abr 2024 | 1,0800 | 1,1000 | 1,0400 | 1,0500 | 1,0500 | 734.300 |
11 abr 2024 | 1,0900 | 1,1200 | 1,0700 | 1,0900 | 1,0900 | 793.300 |
10 abr 2024 | 1,1200 | 1,1300 | 1,0500 | 1,0500 | 1,0500 | 531.700 |
09 abr 2024 | 1,1000 | 1,1500 | 1,0900 | 1,1400 | 1,1400 | 695.700 |
08 abr 2024 | 1,1000 | 1,1100 | 1,0510 | 1,1000 | 1,1000 | 289.900 |
05 abr 2024 | 1,1200 | 1,1300 | 1,0400 | 1,0900 | 1,0900 | 747.000 |
04 abr 2024 | 1,1300 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 569.500 |
03 abr 2024 | 1,0900 | 1,1300 | 1,0700 | 1,1300 | 1,1300 | 715.400 |
02 abr 2024 | 1,1100 | 1,1100 | 1,0500 | 1,1000 | 1,1000 | 988.000 |
01 abr 2024 | 1,2200 | 1,2480 | 1,0700 | 1,1000 | 1,1000 | 1.642.700 |
28 mar 2024 | 1,2600 | 1,2850 | 1,2300 | 1,2400 | 1,2400 | 692.200 |
27 mar 2024 | 1,2100 | 1,2800 | 1,2000 | 1,2400 | 1,2400 | 2.090.300 |
26 mar 2024 | 1,1900 | 1,2400 | 1,1650 | 1,2000 | 1,2000 | 931.100 |
25 mar 2024 | 1,2100 | 1,2750 | 1,1600 | 1,1800 | 1,1800 | 666.200 |
22 mar 2024 | 1,1400 | 1,2300 | 1,1100 | 1,2300 | 1,2300 | 768.700 |
21 mar 2024 | 1,1900 | 1,2650 | 1,1300 | 1,1500 | 1,1500 | 1.555.700 |
20 mar 2024 | 1,1000 | 1,1900 | 1,0900 | 1,1800 | 1,1800 | 676.100 |
19 mar 2024 | 1,1400 | 1,1400 | 1,0900 | 1,1200 | 1,1200 | 1.093.800 |
18 mar 2024 | 1,1200 | 1,1500 | 1,1000 | 1,1300 | 1,1300 | 1.780.600 |
15 mar 2024 | 1,0900 | 1,1600 | 1,0800 | 1,0900 | 1,0900 | 1.236.800 |
14 mar 2024 | 1,1500 | 1,1500 | 1,0900 | 1,1000 | 1,1000 | 2.797.000 |
13 mar 2024 | 1,3200 | 1,3650 | 1,0800 | 1,0900 | 1,0900 | 6.351.500 |
12 mar 2024 | 1,4700 | 1,5500 | 1,4500 | 1,4900 | 1,4900 | 1.052.800 |
11 mar 2024 | 1,3500 | 1,5100 | 1,3500 | 1,5000 | 1,5000 | 975.700 |
08 mar 2024 | 1,3300 | 1,3870 | 1,3000 | 1,3400 | 1,3400 | 745.300 |
07 mar 2024 | 1,3000 | 1,3700 | 1,3000 | 1,3300 | 1,3300 | 578.800 |
06 mar 2024 | 1,3800 | 1,3800 | 1,2800 | 1,3100 | 1,3100 | 779.500 |
05 mar 2024 | 1,4400 | 1,4400 | 1,3200 | 1,3300 | 1,3300 | 1.015.300 |
04 mar 2024 | 1,5200 | 1,5300 | 1,3600 | 1,4200 | 1,4200 | 1.499.500 |
01 mar 2024 | 1,5900 | 1,5900 | 1,5200 | 1,5300 | 1,5300 | 833.000 |
29 feb 2024 | 1,6200 | 1,6570 | 1,4400 | 1,5000 | 1,5000 | 1.792.900 |
28 feb 2024 | 1,6300 | 1,6600 | 1,6000 | 1,6100 | 1,6100 | 849.900 |
27 feb 2024 | 1,6100 | 1,7100 | 1,6000 | 1,6500 | 1,6500 | 1.332.500 |
26 feb 2024 | 1,5200 | 1,6490 | 1,5200 | 1,5700 | 1,5700 | 1.337.000 |
23 feb 2024 | 1,5400 | 1,5650 | 1,4400 | 1,4900 | 1,4900 | 1.240.500 |
22 feb 2024 | 1,6200 | 1,6300 | 1,5050 | 1,5200 | 1,5200 | 1.893.200 |
21 feb 2024 | 1,6800 | 1,6900 | 1,5850 | 1,6000 | 1,6000 | 876.800 |
20 feb 2024 | 1,8500 | 1,8700 | 1,5900 | 1,6000 | 1,6000 | 1.416.100 |
16 feb 2024 | 1,6400 | 1,8500 | 1,6400 | 1,8200 | 1,8200 | 1.237.300 |
15 feb 2024 | 1,6700 | 1,6990 | 1,6250 | 1,6400 | 1,6400 | 736.600 |
14 feb 2024 | 1,6700 | 1,7700 | 1,6600 | 1,6700 | 1,6700 | 931.300 |
13 feb 2024 | 1,6600 | 1,6850 | 1,5750 | 1,6700 | 1,6700 | 1.490.700 |
12 feb 2024 | 1,7500 | 1,8400 | 1,6800 | 1,6800 | 1,6800 | 1.118.700 |
09 feb 2024 | 1,9400 | 1,9510 | 1,6900 | 1,7900 | 1,7900 | 1.293.700 |
08 feb 2024 | 1,8200 | 2,0100 | 1,8000 | 1,9000 | 1,9000 | 2.602.400 |
07 feb 2024 | 1,8000 | 1,8300 | 1,7600 | 1,8100 | 1,8100 | 636.500 |
06 feb 2024 | 1,7000 | 1,8300 | 1,5300 | 1,7900 | 1,7900 | 2.683.200 |
05 feb 2024 | 1,5500 | 1,7050 | 1,5500 | 1,7000 | 1,7000 | 1.056.900 |
02 feb 2024 | 1,5700 | 1,6210 | 1,5000 | 1,6000 | 1,6000 | 1.504.000 |
01 feb 2024 | 1,6000 | 1,6600 | 1,5500 | 1,6200 | 1,6200 | 1.776.500 |
31 ene 2024 | 1,4600 | 1,5900 | 1,4300 | 1,5700 | 1,5700 | 1.289.800 |
30 ene 2024 | 1,6200 | 1,6300 | 1,4000 | 1,4300 | 1,4300 | 1.252.200 |
29 ene 2024 | 1,3300 | 1,6100 | 1,3100 | 1,5800 | 1,5800 | 2.908.200 |
26 ene 2024 | 1,2800 | 1,3300 | 1,2200 | 1,2900 | 1,2900 | 700.900 |
25 ene 2024 | 1,2100 | 1,2800 | 1,1800 | 1,2800 | 1,2800 | 730.600 |
24 ene 2024 | 1,2000 | 1,2700 | 1,1650 | 1,1800 | 1,1800 | 602.100 |
23 ene 2024 | 1,1600 | 1,1960 | 1,0900 | 1,1800 | 1,1800 | 1.010.900 |
22 ene 2024 | 1,1300 | 1,1600 | 1,0700 | 1,1400 | 1,1400 | 446.700 |
19 ene 2024 | 1,1600 | 1,1700 | 1,0700 | 1,1400 | 1,1400 | 606.900 |
18 ene 2024 | 1,3000 | 1,3100 | 1,1700 | 1,1800 | 1,1800 | 740.300 |
17 ene 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3100 | 1,3100 | 433.000 |
16 ene 2024 | 1,4700 | 1,4800 | 1,3200 | 1,4000 | 1,4000 | 1.087.000 |
12 ene 2024 | 1,5000 | 1,5700 | 1,4400 | 1,4800 | 1,4800 | 657.400 |
11 ene 2024 | 1,5200 | 1,5700 | 1,4800 | 1,5300 | 1,5300 | 963.700 |
10 ene 2024 | 1,6200 | 1,6800 | 1,5000 | 1,5100 | 1,5100 | 1.175.500 |
09 ene 2024 | 1,5100 | 1,6100 | 1,4900 | 1,6000 | 1,6000 | 685.900 |
08 ene 2024 | 1,5000 | 1,5800 | 1,3700 | 1,5600 | 1,5600 | 906.100 |
05 ene 2024 | 1,5600 | 1,5610 | 1,4700 | 1,4800 | 1,4800 | 561.900 |
04 ene 2024 | 1,7000 | 1,7050 | 1,4800 | 1,5600 | 1,5600 | 947.300 |
03 ene 2024 | 1,4700 | 1,7400 | 1,3900 | 1,6500 | 1,6500 | 2.204.100 |
02 ene 2024 | 1,5200 | 1,5200 | 1,4200 | 1,4400 | 1,4400 | 688.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |