Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 0,9175 | 0,9190 | 0,9160 | 0,9165 | 0,9165 | 10.000 |
22 may 2024 | 0,7920 | 0,8755 | 0,7910 | 0,8755 | 0,8755 | - |
21 may 2024 | 0,8010 | 0,8020 | 0,7810 | 0,7880 | 0,7880 | - |
20 may 2024 | 0,8925 | 0,8935 | 0,8285 | 0,8380 | 0,8380 | - |
17 may 2024 | 0,9635 | 0,9635 | 0,8865 | 0,8955 | 0,8955 | - |
16 may 2024 | 0,8920 | 0,9425 | 0,8730 | 0,9245 | 0,9245 | - |
15 may 2024 | 0,7995 | 0,8565 | 0,7950 | 0,8565 | 0,8565 | - |
14 may 2024 | 0,8800 | 0,8800 | 0,7405 | 0,7935 | 0,7935 | - |
13 may 2024 | 0,6790 | 0,7600 | 0,6500 | 0,7600 | 0,7600 | - |
10 may 2024 | 0,6810 | 0,6810 | 0,6345 | 0,6570 | 0,6570 | 10.000 |
09 may 2024 | 0,6790 | 0,7030 | 0,6575 | 0,6690 | 0,6690 | - |
08 may 2024 | 0,6875 | 0,7115 | 0,6595 | 0,6595 | 0,6595 | - |
07 may 2024 | 0,7115 | 0,7135 | 0,6730 | 0,6840 | 0,6840 | - |
06 may 2024 | 0,6895 | 0,7145 | 0,6890 | 0,7015 | 0,7015 | - |
03 may 2024 | 0,7020 | 0,7025 | 0,6415 | 0,6580 | 0,6580 | - |
02 may 2024 | 0,6535 | 0,6700 | 0,6480 | 0,6500 | 0,6500 | - |
30 abr 2024 | 0,6650 | 0,6935 | 0,6420 | 0,6540 | 0,6540 | - |
29 abr 2024 | 0,6675 | 0,6945 | 0,6635 | 0,6645 | 0,6645 | - |
26 abr 2024 | 0,6450 | 0,6535 | 0,6255 | 0,6480 | 0,6480 | - |
25 abr 2024 | 0,6615 | 0,6815 | 0,6410 | 0,6410 | 0,6410 | - |
24 abr 2024 | 0,7095 | 0,7095 | 0,6575 | 0,6755 | 0,6755 | - |
23 abr 2024 | 0,7150 | 0,7600 | 0,6925 | 0,6925 | 0,6925 | - |
22 abr 2024 | 0,7095 | 0,7440 | 0,7095 | 0,7440 | 0,7440 | - |
19 abr 2024 | 0,7650 | 0,7855 | 0,7320 | 0,7350 | 0,7350 | - |
18 abr 2024 | 0,8125 | 0,8420 | 0,7960 | 0,8065 | 0,8065 | - |
17 abr 2024 | 0,8430 | 0,8555 | 0,8135 | 0,8230 | 0,8230 | - |
16 abr 2024 | 0,8560 | 0,8560 | 0,8190 | 0,8420 | 0,8420 | - |
15 abr 2024 | 0,8575 | 0,8675 | 0,8370 | 0,8550 | 0,8550 | - |
12 abr 2024 | 0,9710 | 0,9815 | 0,8570 | 0,8570 | 0,8570 | - |
11 abr 2024 | 0,9400 | 0,9645 | 0,9130 | 0,9645 | 0,9645 | - |
10 abr 2024 | 0,9590 | 0,9590 | 0,9335 | 0,9350 | 0,9350 | - |
09 abr 2024 | 0,9945 | 1,0170 | 0,9520 | 0,9625 | 0,9625 | - |
08 abr 2024 | 0,9960 | 0,9995 | 0,9445 | 0,9895 | 0,9895 | - |
05 abr 2024 | 1,0380 | 1,0420 | 0,9475 | 1,0100 | 1,0100 | - |
04 abr 2024 | 1,1360 | 1,1820 | 1,0080 | 1,0080 | 1,0080 | - |
03 abr 2024 | 1,1490 | 1,1840 | 1,1070 | 1,1400 | 1,1400 | - |
02 abr 2024 | 1,2100 | 1,2110 | 1,1560 | 1,1560 | 1,1560 | - |
28 mar 2024 | 1,1905 | 1,3250 | 1,1905 | 1,2185 | 1,2185 | 200 |
27 mar 2024 | 1,1290 | 1,1965 | 1,1280 | 1,1965 | 1,1965 | - |
26 mar 2024 | 1,1380 | 1,2255 | 1,1210 | 1,1305 | 1,1305 | - |
25 mar 2024 | 1,1500 | 1,1775 | 1,1300 | 1,1300 | 1,1300 | - |
22 mar 2024 | 1,1335 | 1,1710 | 1,1045 | 1,1710 | 1,1710 | - |
21 mar 2024 | 1,1360 | 1,1500 | 1,1275 | 1,1465 | 1,1465 | - |
20 mar 2024 | 1,0670 | 1,1230 | 1,0670 | 1,1230 | 1,1230 | - |
19 mar 2024 | 1,0720 | 1,1275 | 1,0600 | 1,0725 | 1,0725 | - |
18 mar 2024 | 0,9874 | 1,0625 | 0,9860 | 1,0625 | 1,0625 | - |
15 mar 2024 | 1,0100 | 1,0515 | 0,9506 | 1,0515 | 1,0515 | - |
14 mar 2024 | 1,0375 | 1,0395 | 1,0045 | 1,0145 | 1,0145 | - |
13 mar 2024 | 1,0470 | 1,0535 | 1,0275 | 1,0275 | 1,0275 | - |
12 mar 2024 | 1,0525 | 1,0605 | 1,0215 | 1,0480 | 1,0480 | - |
11 mar 2024 | 1,0865 | 1,1210 | 1,0660 | 1,0660 | 1,0660 | - |
08 mar 2024 | 1,0135 | 1,0920 | 1,0135 | 1,0740 | 1,0740 | - |
07 mar 2024 | 1,1000 | 1,1175 | 0,9910 | 0,9910 | 0,9910 | - |
06 mar 2024 | 1,1150 | 1,1345 | 1,0685 | 1,0745 | 1,0745 | - |
05 mar 2024 | 1,1240 | 1,1340 | 1,0625 | 1,1195 | 1,1195 | - |
04 mar 2024 | 1,1505 | 1,1565 | 1,1180 | 1,1200 | 1,1200 | - |
01 mar 2024 | 1,1330 | 1,1850 | 1,1330 | 1,1490 | 1,1490 | - |
29 feb 2024 | 1,1995 | 1,2095 | 1,1240 | 1,1240 | 1,1240 | - |
28 feb 2024 | 1,2080 | 1,2390 | 1,1775 | 1,1950 | 1,1950 | - |
27 feb 2024 | 1,1325 | 1,1755 | 1,1280 | 1,1715 | 1,1715 | - |
26 feb 2024 | 1,1615 | 1,1840 | 1,1115 | 1,1380 | 1,1380 | - |
23 feb 2024 | 1,3220 | 1,3225 | 1,1780 | 1,1780 | 1,1780 | - |
22 feb 2024 | 1,3355 | 1,3905 | 1,2985 | 1,2985 | 1,2985 | - |
21 feb 2024 | 1,1535 | 1,3275 | 1,1295 | 1,2895 | 1,2895 | - |
20 feb 2024 | 1,1075 | 1,1405 | 1,0920 | 1,1240 | 1,1240 | - |
19 feb 2024 | 1,1085 | 1,1105 | 1,1085 | 1,1085 | 1,1085 | - |
16 feb 2024 | 1,0915 | 1,1275 | 1,0825 | 1,1090 | 1,1090 | - |
15 feb 2024 | 1,1055 | 1,1070 | 1,0865 | 1,0910 | 1,0910 | - |
14 feb 2024 | 1,1100 | 1,1140 | 1,0775 | 1,0955 | 1,0955 | - |
13 feb 2024 | 1,1605 | 1,2010 | 1,1050 | 1,1065 | 1,1065 | - |
12 feb 2024 | 1,1025 | 1,1940 | 1,0940 | 1,1460 | 1,1460 | - |
09 feb 2024 | 1,0945 | 1,1080 | 1,0800 | 1,0990 | 1,0990 | - |
08 feb 2024 | 1,0700 | 1,1060 | 1,0640 | 1,0990 | 1,0990 | 20 |
07 feb 2024 | 1,1115 | 1,1235 | 1,0910 | 1,1000 | 1,1000 | - |
06 feb 2024 | 1,0830 | 1,1115 | 1,0285 | 1,1115 | 1,1115 | - |
05 feb 2024 | 1,1115 | 1,1205 | 1,0675 | 1,0845 | 1,0845 | - |
02 feb 2024 | 1,1035 | 1,1095 | 1,0615 | 1,1070 | 1,1070 | - |
01 feb 2024 | 1,1355 | 1,1410 | 1,0375 | 1,0935 | 1,0935 | - |
31 ene 2024 | 0,8100 | 0,8100 | 0,8100 | 0,8100 | 0,8100 | - |
30 ene 2024 | 0,8100 | 0,8100 | 0,8100 | 0,8100 | 0,8100 | - |
29 ene 2024 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | - |
26 ene 2024 | 0,7540 | 0,8040 | 0,7440 | 0,8004 | 0,8004 | - |
25 ene 2024 | 0,7518 | 0,7640 | 0,7506 | 0,7576 | 0,7576 | - |
24 ene 2024 | 0,7546 | 0,7552 | 0,7374 | 0,7528 | 0,7528 | - |
23 ene 2024 | 0,7058 | 0,7400 | 0,7052 | 0,7328 | 0,7328 | - |
22 ene 2024 | 0,7110 | 0,7344 | 0,6942 | 0,7064 | 0,7064 | - |
19 ene 2024 | 0,7298 | 0,7716 | 0,6706 | 0,6706 | 0,6706 | - |
18 ene 2024 | 0,7078 | 0,7850 | 0,7078 | 0,7382 | 0,7382 | 500 |
17 ene 2024 | 0,6826 | 0,7348 | 0,6440 | 0,7124 | 0,7124 | - |
16 ene 2024 | 0,5114 | 0,7650 | 0,5114 | 0,6678 | 0,6678 | 700 |
15 ene 2024 | 0,5136 | 0,5138 | 0,5108 | 0,5112 | 0,5112 | - |
12 ene 2024 | 0,5252 | 0,5358 | 0,5066 | 0,5082 | 0,5082 | - |
11 ene 2024 | 0,5352 | 0,5420 | 0,5116 | 0,5234 | 0,5234 | - |
10 ene 2024 | 0,5488 | 0,5536 | 0,5246 | 0,5302 | 0,5302 | - |
09 ene 2024 | 0,5202 | 0,5560 | 0,5178 | 0,5414 | 0,5414 | - |
08 ene 2024 | 0,5218 | 0,5238 | 0,5128 | 0,5210 | 0,5210 | - |
05 ene 2024 | 0,5284 | 0,5362 | 0,5150 | 0,5268 | 0,5268 | - |
04 ene 2024 | 0,5166 | 0,5316 | 0,5152 | 0,5190 | 0,5190 | - |
03 ene 2024 | 0,5554 | 0,5560 | 0,5144 | 0,5144 | 0,5144 | - |
02 ene 2024 | 0,5196 | 0,5756 | 0,5116 | 0,5532 | 0,5532 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |