Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 0,9075 | 0,9075 | 0,8140 | 0,8180 | 0,8180 | - |
22 may 2024 | 0,7825 | 0,8630 | 0,7825 | 0,8470 | 0,8470 | - |
21 may 2024 | 0,7915 | 0,7915 | 0,7725 | 0,7725 | 0,7725 | - |
20 may 2024 | 0,8820 | 0,8820 | 0,8330 | 0,8420 | 0,8420 | - |
17 may 2024 | 0,9515 | 0,9515 | 0,8730 | 0,8730 | 0,8730 | - |
16 may 2024 | 0,8810 | 0,9195 | 0,8810 | 0,9195 | 0,9195 | - |
15 may 2024 | 0,7900 | 0,8520 | 0,7900 | 0,8500 | 0,8500 | - |
14 may 2024 | 0,8605 | 0,8605 | 0,7755 | 0,7810 | 0,7810 | - |
13 may 2024 | 0,6710 | 0,7610 | 0,6710 | 0,7610 | 0,7610 | - |
10 may 2024 | 0,6730 | 0,6730 | 0,6430 | 0,6430 | 0,6430 | 8800 |
09 may 2024 | 0,6710 | 0,6710 | 0,6710 | 0,6710 | 0,6710 | - |
08 may 2024 | 0,6790 | 0,6790 | 0,6595 | 0,6595 | 0,6595 | - |
07 may 2024 | 0,7040 | 0,7040 | 0,6820 | 0,6820 | 0,6820 | - |
06 may 2024 | 0,6810 | 0,6970 | 0,6810 | 0,6970 | 0,6970 | - |
03 may 2024 | 0,6935 | 0,6940 | 0,6375 | 0,6375 | 0,6375 | - |
02 may 2024 | 0,6455 | 0,6505 | 0,6455 | 0,6495 | 0,6495 | - |
30 abr 2024 | 0,6575 | 0,7435 | 0,6360 | 0,6700 | 0,6700 | 3800 |
29 abr 2024 | 0,6595 | 0,6730 | 0,6495 | 0,6495 | 0,6495 | - |
26 abr 2024 | 0,6310 | 0,6310 | 0,6240 | 0,6270 | 0,6270 | 1000 |
25 abr 2024 | 0,6535 | 0,6850 | 0,6390 | 0,6390 | 0,6390 | 8000 |
24 abr 2024 | 0,7010 | 0,7010 | 0,6540 | 0,6610 | 0,6610 | - |
23 abr 2024 | 0,7070 | 0,7250 | 0,6880 | 0,6880 | 0,6880 | 5000 |
22 abr 2024 | 0,7020 | 0,7330 | 0,7020 | 0,7330 | 0,7330 | - |
19 abr 2024 | 0,7575 | 0,7575 | 0,6975 | 0,6975 | 0,6975 | - |
18 abr 2024 | 0,8030 | 0,8060 | 0,7890 | 0,7890 | 0,7890 | - |
17 abr 2024 | 0,8325 | 0,8345 | 0,8050 | 0,8345 | 0,8345 | - |
16 abr 2024 | 0,8450 | 0,8450 | 0,8235 | 0,8435 | 0,8435 | - |
15 abr 2024 | 0,8470 | 0,8495 | 0,8140 | 0,8495 | 0,8495 | 250 |
12 abr 2024 | 0,9600 | 0,9875 | 0,8685 | 0,8685 | 0,8685 | 2000 |
11 abr 2024 | 0,9285 | 0,9285 | 0,9130 | 0,9240 | 0,9240 | - |
10 abr 2024 | 0,9475 | 0,9475 | 0,9260 | 0,9260 | 0,9260 | - |
09 abr 2024 | 0,9825 | 0,9825 | 0,9435 | 0,9520 | 0,9520 | - |
08 abr 2024 | 0,9840 | 0,9895 | 0,9530 | 0,9530 | 0,9530 | - |
05 abr 2024 | 1,0260 | 1,0260 | 1,0260 | 1,0260 | 1,0260 | - |
04 abr 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
03 abr 2024 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | - |
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 | 1,1150 | 1,1525 | 1,1150 | 1,1525 | 1,1525 | - |
26 mar 2024 | 1,1225 | 1,1225 | 1,1100 | 1,1195 | 1,1195 | - |
25 mar 2024 | 1,1345 | 1,1470 | 1,1345 | 1,1375 | 1,1375 | - |
22 mar 2024 | 1,1210 | 1,1595 | 1,1035 | 1,1505 | 1,1505 | 1150 |
21 mar 2024 | 1,1220 | 1,1220 | 1,0975 | 1,1135 | 1,1135 | - |
20 mar 2024 | 1,0540 | 1,0900 | 1,0540 | 1,0890 | 1,0890 | - |
19 mar 2024 | 1,0570 | 1,0900 | 1,0570 | 1,0705 | 1,0705 | - |
18 mar 2024 | 0,9534 | 1,0520 | 0,9534 | 1,0520 | 1,0520 | - |
15 mar 2024 | 0,9978 | 1,0020 | 0,9898 | 1,0020 | 1,0020 | 10.000 |
14 mar 2024 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | - |
13 mar 2024 | 1,0325 | 1,0360 | 1,0175 | 1,0175 | 1,0175 | - |
12 mar 2024 | 1,0395 | 1,0420 | 1,0290 | 1,0375 | 1,0375 | - |
11 mar 2024 | 1,0730 | 1,0825 | 1,0730 | 1,0825 | 1,0825 | 10.000 |
08 mar 2024 | 1,0015 | 1,0805 | 1,0015 | 1,0635 | 1,0635 | - |
07 mar 2024 | 1,0855 | 1,0855 | 0,9988 | 0,9988 | 0,9988 | - |
06 mar 2024 | 1,1005 | 1,1015 | 1,0490 | 1,0490 | 1,0490 | 5000 |
05 mar 2024 | 1,1100 | 1,1175 | 1,0800 | 1,1085 | 1,1085 | - |
04 mar 2024 | 1,1360 | 1,1360 | 1,1105 | 1,1105 | 1,1105 | - |
01 mar 2024 | 1,1195 | 1,1655 | 1,1195 | 1,1655 | 1,1655 | 5500 |
29 feb 2024 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | - |
28 feb 2024 | 1,1930 | 1,2150 | 1,1930 | 1,2150 | 1,2150 | 4900 |
27 feb 2024 | 1,1185 | 1,1185 | 1,0655 | 1,0655 | 1,0655 | - |
26 feb 2024 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | - |
23 feb 2024 | 1,3060 | 1,3060 | 1,2115 | 1,2115 | 1,2115 | - |
22 feb 2024 | 1,3195 | 1,3600 | 1,3195 | 1,3600 | 1,3600 | 2805 |
21 feb 2024 | 1,1405 | 1,1405 | 1,1405 | 1,1405 | 1,1405 | - |
20 feb 2024 | 1,0930 | 1,0930 | 1,0930 | 1,0930 | 1,0930 | - |
19 feb 2024 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | - |
16 feb 2024 | 1,0785 | 1,1170 | 1,0710 | 1,0980 | 1,0980 | - |
15 feb 2024 | 1,0920 | 1,0920 | 1,0810 | 1,0900 | 1,0900 | - |
14 feb 2024 | 1,0975 | 1,0975 | 1,0975 | 1,0975 | 1,0975 | - |
13 feb 2024 | 1,1455 | 1,1455 | 1,1455 | 1,1455 | 1,1455 | - |
12 feb 2024 | 1,0890 | 1,1535 | 1,0890 | 1,1340 | 1,1340 | - |
09 feb 2024 | 1,0810 | 1,0970 | 1,0785 | 1,0970 | 1,0970 | - |
08 feb 2024 | 1,0900 | 1,0900 | 1,0700 | 1,0870 | 1,0870 | - |
07 feb 2024 | 1,0975 | 1,1085 | 1,0975 | 1,0980 | 1,0980 | - |
06 feb 2024 | 1,0700 | 1,0700 | 1,0265 | 1,0540 | 1,0540 | - |
05 feb 2024 | 1,0980 | 1,1015 | 1,0565 | 1,1015 | 1,1015 | - |
02 feb 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
01 feb 2024 | 1,1210 | 1,1505 | 1,0715 | 1,0955 | 1,0955 | 940 |
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 | 0,7450 | 0,7958 | 0,7450 | 0,7722 | 0,7722 | - |
25 ene 2024 | 0,7426 | 0,7602 | 0,7426 | 0,7602 | 0,7602 | - |
24 ene 2024 | 0,7452 | 0,7492 | 0,7304 | 0,7492 | 0,7492 | - |
23 ene 2024 | 0,6966 | 0,7154 | 0,6966 | 0,7150 | 0,7150 | - |
22 ene 2024 | 0,7060 | 0,7158 | 0,6876 | 0,6898 | 0,6898 | - |
19 ene 2024 | 0,7208 | 0,7208 | 0,7208 | 0,7208 | 0,7208 | - |
18 ene 2024 | 0,6990 | 0,7320 | 0,6990 | 0,7320 | 0,7320 | - |
17 ene 2024 | 0,6736 | 0,7222 | 0,6214 | 0,6912 | 0,6912 | 750 |
16 ene 2024 | 0,5050 | 0,7506 | 0,5050 | 0,6730 | 0,6730 | 3001 |
15 ene 2024 | 0,5042 | 0,5042 | 0,5042 | 0,5042 | 0,5042 | - |
12 ene 2024 | 0,5188 | 0,5188 | 0,5042 | 0,5042 | 0,5042 | - |
11 ene 2024 | 0,5284 | 0,5284 | 0,5284 | 0,5284 | 0,5284 | - |
10 ene 2024 | 0,5414 | 0,5414 | 0,5180 | 0,5212 | 0,5212 | - |
09 ene 2024 | 0,5138 | 0,5254 | 0,5038 | 0,5254 | 0,5254 | - |
08 ene 2024 | 0,5154 | 0,5154 | 0,5016 | 0,5124 | 0,5124 | - |
05 ene 2024 | 0,5220 | 0,5220 | 0,5158 | 0,5174 | 0,5174 | - |
04 ene 2024 | 0,5102 | 0,5152 | 0,5102 | 0,5134 | 0,5134 | - |
03 ene 2024 | 0,5484 | 0,5484 | 0,5064 | 0,5100 | 0,5100 | - |
02 ene 2024 | 0,5132 | 0,5808 | 0,5132 | 0,5630 | 0,5630 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |