Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | 0,7895 | 0,7895 | 0,7895 | 0,7895 | 0,7895 | 1000 |
06 jun 2024 | 0,7895 | 0,7895 | 0,7895 | 0,7895 | 0,7895 | - |
05 jun 2024 | 0,8070 | 0,8070 | 0,8070 | 0,8070 | 0,8070 | - |
04 jun 2024 | 0,8070 | 0,8070 | 0,8070 | 0,8070 | 0,8070 | - |
03 jun 2024 | 0,8070 | 0,8070 | 0,8070 | 0,8070 | 0,8070 | - |
31 may 2024 | 0,8070 | 0,8070 | 0,8070 | 0,8070 | 0,8070 | - |
30 may 2024 | 0,8070 | 0,8070 | 0,8070 | 0,8070 | 0,8070 | - |
29 may 2024 | 0,8070 | 0,8070 | 0,8070 | 0,8070 | 0,8070 | - |
28 may 2024 | 0,8070 | 0,8070 | 0,8070 | 0,8070 | 0,8070 | - |
27 may 2024 | 0,8085 | 0,8085 | 0,8085 | 0,8085 | 0,8085 | - |
24 may 2024 | 0,8690 | 0,8690 | 0,8690 | 0,8690 | 0,8690 | - |
23 may 2024 | 0,9075 | 0,9075 | 0,9075 | 0,9075 | 0,9075 | - |
22 may 2024 | 0,8020 | 0,8020 | 0,8020 | 0,8020 | 0,8020 | - |
21 may 2024 | 0,8110 | 0,8110 | 0,8110 | 0,8110 | 0,8110 | - |
20 may 2024 | 0,9035 | 0,9035 | 0,9035 | 0,9035 | 0,9035 | - |
17 may 2024 | 0,9515 | 0,9515 | 0,9515 | 0,9515 | 0,9515 | - |
16 may 2024 | 0,8810 | 0,8810 | 0,8810 | 0,8810 | 0,8810 | - |
15 may 2024 | 0,8095 | 0,8095 | 0,8095 | 0,8095 | 0,8095 | - |
14 may 2024 | 0,8630 | 0,8630 | 0,8630 | 0,8630 | 0,8630 | - |
13 may 2024 | 0,6875 | 0,6875 | 0,6875 | 0,6875 | 0,6875 | - |
10 may 2024 | 0,6875 | 0,6875 | 0,6875 | 0,6875 | 0,6875 | - |
09 may 2024 | 0,6875 | 0,6875 | 0,6875 | 0,6875 | 0,6875 | - |
08 may 2024 | 0,6960 | 0,6960 | 0,6960 | 0,6960 | 0,6960 | - |
07 may 2024 | 0,7040 | 0,7040 | 0,7040 | 0,7040 | 0,7040 | - |
06 may 2024 | 0,6935 | 0,6935 | 0,6935 | 0,6935 | 0,6935 | - |
03 may 2024 | 0,6935 | 0,6935 | 0,6935 | 0,6935 | 0,6935 | - |
02 may 2024 | 0,6615 | 0,6615 | 0,6615 | 0,6615 | 0,6615 | - |
30 abr 2024 | 0,6745 | 0,6745 | 0,6745 | 0,6745 | 0,6745 | - |
29 abr 2024 | 0,6595 | 0,6760 | 0,6595 | 0,6760 | 0,6760 | 1000 |
26 abr 2024 | 0,6585 | 0,6585 | 0,6585 | 0,6585 | 0,6585 | - |
25 abr 2024 | 0,6695 | 0,6695 | 0,6695 | 0,6695 | 0,6695 | - |
24 abr 2024 | 0,7185 | 0,7185 | 0,7185 | 0,7185 | 0,7185 | - |
23 abr 2024 | 0,7185 | 0,7185 | 0,7185 | 0,7185 | 0,7185 | - |
22 abr 2024 | 0,7185 | 0,7185 | 0,7185 | 0,7185 | 0,7185 | - |
19 abr 2024 | 0,7765 | 0,7765 | 0,7765 | 0,7765 | 0,7765 | - |
18 abr 2024 | 0,8230 | 0,8230 | 0,8230 | 0,8230 | 0,8230 | - |
17 abr 2024 | 0,8530 | 0,8530 | 0,8530 | 0,8530 | 0,8530 | - |
16 abr 2024 | 0,8655 | 0,8655 | 0,8655 | 0,8655 | 0,8655 | - |
15 abr 2024 | 0,8680 | 0,8680 | 0,8680 | 0,8680 | 0,8680 | - |
12 abr 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
11 abr 2024 | 0,9515 | 0,9515 | 0,9515 | 0,9515 | 0,9515 | - |
10 abr 2024 | 0,9710 | 0,9710 | 0,9710 | 0,9710 | 0,9710 | - |
09 abr 2024 | 1,0070 | 1,0070 | 1,0070 | 1,0070 | 1,0070 | - |
08 abr 2024 | 1,0080 | 1,0080 | 1,0080 | 1,0080 | 1,0080 | - |
05 abr 2024 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | - |
04 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
03 abr 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
02 abr 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | - |
28 mar 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
27 mar 2024 | 1,1345 | 1,1345 | 1,1345 | 1,1345 | 1,1345 | - |
26 mar 2024 | 1,1345 | 1,1345 | 1,1345 | 1,1345 | 1,1345 | - |
25 mar 2024 | 1,1345 | 1,1345 | 1,1345 | 1,1345 | 1,1345 | - |
22 mar 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
21 mar 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
20 mar 2024 | 1,0570 | 1,0570 | 1,0570 | 1,0570 | 1,0570 | - |
19 mar 2024 | 1,0570 | 1,0570 | 1,0570 | 1,0570 | 1,0570 | - |
18 mar 2024 | 1,0015 | 1,0015 | 1,0015 | 1,0015 | 1,0015 | - |
15 mar 2024 | 1,0230 | 1,0230 | 1,0230 | 1,0230 | 1,0230 | - |
14 mar 2024 | 1,0530 | 1,0530 | 1,0530 | 1,0530 | 1,0530 | - |
13 mar 2024 | 1,0620 | 1,0620 | 1,0620 | 1,0620 | 1,0620 | - |
12 mar 2024 | 1,0655 | 1,0655 | 1,0655 | 1,0655 | 1,0655 | - |
11 mar 2024 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | - |
08 mar 2024 | 1,0265 | 1,0265 | 1,0265 | 1,0265 | 1,0265 | - |
07 mar 2024 | 1,0855 | 1,0855 | 1,0855 | 1,0855 | 1,0855 | - |
06 mar 2024 | 1,1280 | 1,1280 | 1,0785 | 1,0785 | 1,0785 | 2271 |
05 mar 2024 | 1,1390 | 1,1390 | 1,1390 | 1,1390 | 1,1390 | - |
04 mar 2024 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | - |
01 mar 2024 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | - |
29 feb 2024 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | - |
28 feb 2024 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | - |
27 feb 2024 | 1,1465 | 1,1465 | 1,1465 | 1,1465 | 1,1465 | - |
26 feb 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
23 feb 2024 | 1,3195 | 1,3195 | 1,3195 | 1,3195 | 1,3195 | - |
22 feb 2024 | 1,3195 | 1,3195 | 1,3195 | 1,3195 | 1,3195 | - |
21 feb 2024 | 1,1405 | 1,1405 | 1,1405 | 1,1405 | 1,1405 | - |
20 feb 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
19 feb 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
16 feb 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
15 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
14 feb 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
13 feb 2024 | 1,1455 | 1,1455 | 1,1455 | 1,1455 | 1,1455 | - |
12 feb 2024 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | - |
09 feb 2024 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | - |
08 feb 2024 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | - |
07 feb 2024 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | - |
06 feb 2024 | 1,0965 | 1,0965 | 1,0965 | 1,0965 | 1,0965 | - |
05 feb 2024 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | - |
02 feb 2024 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | - |
01 feb 2024 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | - |
31 ene 2024 | 0,9036 | 0,9036 | 0,9036 | 0,9036 | 0,9036 | - |
30 ene 2024 | 0,8034 | 0,8034 | 0,8034 | 0,8034 | 0,8034 | - |
29 ene 2024 | 0,7908 | 0,7908 | 0,7908 | 0,7908 | 0,7908 | - |
26 ene 2024 | 0,7452 | 0,7452 | 0,7452 | 0,7452 | 0,7452 | - |
25 ene 2024 | 0,7452 | 0,7452 | 0,7452 | 0,7452 | 0,7452 | - |
24 ene 2024 | 0,7452 | 0,7452 | 0,7452 | 0,7452 | 0,7452 | - |
23 ene 2024 | 0,7140 | 0,7140 | 0,7140 | 0,7140 | 0,7140 | - |
22 ene 2024 | 0,7166 | 0,7166 | 0,7166 | 0,7166 | 0,7166 | - |
19 ene 2024 | 0,7208 | 0,7208 | 0,7208 | 0,7208 | 0,7208 | - |
18 ene 2024 | 0,6990 | 0,6990 | 0,6990 | 0,6990 | 0,6990 | - |
17 ene 2024 | 0,6736 | 0,6736 | 0,6736 | 0,6736 | 0,6736 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |