Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0,8300 | 0,8500 | 0,8100 | 0,8100 | 0,8100 | 217.500 |
27 jun 2024 | 0,7900 | 0,8400 | 0,7900 | 0,8300 | 0,8300 | 304.200 |
26 jun 2024 | 0,8000 | 0,8100 | 0,7900 | 0,8000 | 0,8000 | 237.800 |
25 jun 2024 | 0,8000 | 0,8000 | 0,7800 | 0,8000 | 0,8000 | 235.900 |
24 jun 2024 | 0,8000 | 0,8100 | 0,7800 | 0,8000 | 0,8000 | 295.900 |
21 jun 2024 | 0,7900 | 0,8200 | 0,7800 | 0,7900 | 0,7900 | 354.900 |
20 jun 2024 | 0,8100 | 0,8300 | 0,7800 | 0,7900 | 0,7900 | 242.300 |
19 jun 2024 | 0,7800 | 0,8100 | 0,7700 | 0,8100 | 0,8100 | 381.100 |
18 jun 2024 | 0,8200 | 0,8500 | 0,7800 | 0,7900 | 0,7900 | 651.200 |
17 jun 2024 | 0,8000 | 0,8300 | 0,7900 | 0,8200 | 0,8200 | 258.300 |
14 jun 2024 | 0,8200 | 0,8300 | 0,7700 | 0,8000 | 0,8000 | 969.000 |
13 jun 2024 | 0,8200 | 0,8600 | 0,8100 | 0,8100 | 0,8100 | 469.500 |
12 jun 2024 | 0,8600 | 0,9000 | 0,8200 | 0,8200 | 0,8200 | 853.900 |
11 jun 2024 | 0,8400 | 0,9000 | 0,8300 | 0,8400 | 0,8400 | 993.300 |
10 jun 2024 | 0,8500 | 0,8800 | 0,8400 | 0,8400 | 0,8400 | 736.900 |
07 jun 2024 | 0,8900 | 0,9100 | 0,8400 | 0,8400 | 0,8400 | 1.097.200 |
06 jun 2024 | 0,9100 | 0,9200 | 0,8900 | 0,8900 | 0,8900 | 580.900 |
05 jun 2024 | 0,9000 | 0,9100 | 0,8800 | 0,8900 | 0,8900 | 638.700 |
04 jun 2024 | 0,9500 | 0,9700 | 0,9200 | 0,9200 | 0,9200 | 684.000 |
03 jun 2024 | 0,9500 | 0,9700 | 0,9300 | 0,9400 | 0,9400 | 696.600 |
31 may 2024 | 0,9500 | 0,9700 | 0,9300 | 0,9700 | 0,9700 | 445.900 |
29 may 2024 | 0,9400 | 0,9600 | 0,9300 | 0,9500 | 0,9500 | 273.700 |
28 may 2024 | 0,9600 | 0,9700 | 0,9300 | 0,9400 | 0,9400 | 498.200 |
27 may 2024 | 0,9500 | 0,9700 | 0,9400 | 0,9600 | 0,9600 | 776.200 |
24 may 2024 | 0,9400 | 0,9600 | 0,9400 | 0,9500 | 0,9500 | 299.300 |
23 may 2024 | 0,9600 | 0,9600 | 0,9300 | 0,9400 | 0,9400 | 633.900 |
22 may 2024 | 0,9900 | 0,9900 | 0,9500 | 0,9600 | 0,9600 | 695.300 |
21 may 2024 | 1,0000 | 1,0000 | 0,9700 | 0,9800 | 0,9800 | 568.000 |
20 may 2024 | 0,9900 | 0,9900 | 0,9700 | 0,9900 | 0,9900 | 328.300 |
17 may 2024 | 0,9700 | 0,9900 | 0,9600 | 0,9800 | 0,9800 | 1.060.000 |
16 may 2024 | 0,9900 | 1,0000 | 0,9700 | 0,9800 | 0,9800 | 618.800 |
15 may 2024 | 1,0000 | 1,0100 | 0,9800 | 0,9900 | 0,9900 | 422.300 |
14 may 2024 | 0,9900 | 1,0200 | 0,9800 | 1,0100 | 1,0100 | 957.800 |
13 may 2024 | 1,0100 | 1,0100 | 0,9800 | 0,9900 | 0,9900 | 899.600 |
10 may 2024 | 1,0500 | 1,0500 | 1,0000 | 1,0000 | 1,0000 | 585.700 |
09 may 2024 | 1,0600 | 1,0600 | 1,0100 | 1,0400 | 1,0400 | 606.700 |
08 may 2024 | 1,0400 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 315.400 |
07 may 2024 | 1,0500 | 1,0900 | 1,0100 | 1,0400 | 1,0400 | 1.173.900 |
06 may 2024 | 1,0800 | 1,1200 | 1,0700 | 1,0900 | 1,0900 | 1.021.000 |
03 may 2024 | 1,0800 | 1,1000 | 1,0300 | 1,0600 | 1,0600 | 1.116.400 |
02 may 2024 | 1,0300 | 1,1300 | 1,0200 | 1,0600 | 1,0600 | 2.615.500 |
30 abr 2024 | 1,0200 | 1,0500 | 0,9900 | 1,0300 | 1,0300 | 2.366.500 |
29 abr 2024 | 1,0100 | 1,0300 | 1,0000 | 1,0200 | 1,0200 | 341.900 |
26 abr 2024 | 1,0200 | 1,0600 | 1,0100 | 1,0100 | 1,0100 | 626.600 |
25 abr 2024 | 1,0300 | 1,0300 | 1,0100 | 1,0200 | 1,0200 | 103.900 |
24 abr 2024 | 1,0300 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 238.300 |
23 abr 2024 | 1,0400 | 1,0500 | 1,0100 | 1,0200 | 1,0200 | 307.900 |
22 abr 2024 | 1,0200 | 1,0500 | 1,0000 | 1,0400 | 1,0400 | 180.600 |
22 abr 2024 | 0.005431 Dividendo | |||||
19 abr 2024 | 0,9700 | 1,0500 | 0,9700 | 1,0300 | 1,0246 | 384.200 |
18 abr 2024 | 0,9900 | 1,0000 | 0,9700 | 0,9800 | 0,9748 | 344.900 |
17 abr 2024 | 0,9700 | 1,0100 | 0,9700 | 0,9800 | 0,9748 | 349.800 |
16 abr 2024 | 1,0200 | 1,0200 | 0,9700 | 0,9900 | 0,9848 | 973.400 |
15 abr 2024 | 1,0300 | 1,0400 | 1,0000 | 1,0000 | 0,9947 | 692.700 |
12 abr 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0400 | 1,0345 | 346.800 |
11 abr 2024 | 1,0500 | 1,0600 | 1,0400 | 1,0600 | 1,0544 | 781.400 |
10 abr 2024 | 1,0600 | 1,0700 | 1,0500 | 1,0600 | 1,0544 | 377.500 |
09 abr 2024 | 1,0600 | 1,0700 | 1,0500 | 1,0600 | 1,0544 | 128.200 |
08 abr 2024 | 1,0600 | 1,0700 | 1,0400 | 1,0500 | 1,0445 | 799.500 |
05 abr 2024 | 1,0800 | 1,0800 | 1,0600 | 1,0700 | 1,0644 | 196.400 |
04 abr 2024 | 1,0800 | 1,0900 | 1,0600 | 1,0700 | 1,0644 | 791.500 |
03 abr 2024 | 1,0600 | 1,0800 | 1,0500 | 1,0800 | 1,0743 | 173.000 |
02 abr 2024 | 1,0700 | 1,0800 | 1,0500 | 1,0800 | 1,0743 | 357.800 |
01 abr 2024 | 1,0900 | 1,0900 | 1,0500 | 1,0800 | 1,0743 | 788.200 |
28 mar 2024 | 1,0700 | 1,0900 | 1,0600 | 1,0600 | 1,0544 | 401.900 |
27 mar 2024 | 1,0800 | 1,0900 | 1,0600 | 1,0700 | 1,0644 | 372.000 |
26 mar 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0800 | 1,0743 | 125.400 |
25 mar 2024 | 1,0900 | 1,0900 | 1,0700 | 1,0800 | 1,0743 | 298.100 |
22 mar 2024 | 1,1100 | 1,1100 | 1,0700 | 1,0900 | 1,0843 | 205.900 |
21 mar 2024 | 1,0900 | 1,1100 | 1,0800 | 1,1000 | 1,0942 | 236.100 |
20 mar 2024 | 1,0700 | 1,1000 | 1,0700 | 1,0900 | 1,0843 | 274.800 |
19 mar 2024 | 1,0800 | 1,0900 | 1,0600 | 1,0900 | 1,0843 | 288.100 |
18 mar 2024 | 1,0900 | 1,1000 | 1,0700 | 1,0700 | 1,0644 | 257.600 |
15 mar 2024 | 1,1000 | 1,1300 | 1,0800 | 1,0900 | 1,0843 | 391.100 |
14 mar 2024 | 1,0800 | 1,1100 | 1,0700 | 1,1000 | 1,0942 | 460.500 |
13 mar 2024 | 1,1000 | 1,1200 | 1,0700 | 1,0800 | 1,0743 | 535.000 |
12 mar 2024 | 1,0800 | 1,1200 | 1,0700 | 1,1100 | 1,1041 | 570.200 |
11 mar 2024 | 1,0900 | 1,0900 | 1,0600 | 1,0700 | 1,0644 | 469.100 |
08 mar 2024 | 1,0700 | 1,1000 | 1,0600 | 1,0900 | 1,0843 | 409.900 |
07 mar 2024 | 1,1100 | 1,1100 | 1,0700 | 1,0800 | 1,0743 | 387.100 |
06 mar 2024 | 1,1400 | 1,1800 | 1,0900 | 1,1000 | 1,0942 | 791.300 |
05 mar 2024 | 1,1300 | 1,1600 | 1,1200 | 1,1300 | 1,1240 | 479.400 |
04 mar 2024 | 1,1300 | 1,1600 | 1,1000 | 1,1200 | 1,1141 | 457.100 |
01 mar 2024 | 1,1900 | 1,2000 | 1,1100 | 1,1200 | 1,1141 | 722.100 |
29 feb 2024 | 1,0900 | 1,2300 | 1,0800 | 1,1700 | 1,1638 | 2.040.900 |
28 feb 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0900 | 1,0843 | 535.700 |
27 feb 2024 | 1,0700 | 1,0800 | 1,0700 | 1,0700 | 1,0644 | 289.300 |
26 feb 2024 | 1,0900 | 1,0900 | 1,0600 | 1,0700 | 1,0644 | 430.900 |
23 feb 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0900 | 1,0843 | 250.900 |
22 feb 2024 | 1,0800 | 1,1000 | 1,0700 | 1,0800 | 1,0743 | 723.000 |
21 feb 2024 | 1,1200 | 1,1400 | 1,0700 | 1,0800 | 1,0743 | 538.900 |
20 feb 2024 | 1,0700 | 1,1200 | 1,0700 | 1,1200 | 1,1141 | 227.700 |
19 feb 2024 | 1,0800 | 1,1200 | 1,0700 | 1,0700 | 1,0644 | 732.300 |
16 feb 2024 | 1,0700 | 1,0900 | 1,0600 | 1,0800 | 1,0743 | 445.300 |
15 feb 2024 | 1,1000 | 1,1100 | 1,0700 | 1,0700 | 1,0644 | 408.400 |
14 feb 2024 | 1,1000 | 1,1000 | 1,0800 | 1,1000 | 1,0942 | 130.900 |
09 feb 2024 | 1,1100 | 1,1300 | 1,1000 | 1,1100 | 1,1041 | 256.900 |
08 feb 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1200 | 1,1141 | 228.400 |
07 feb 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1200 | 1,1141 | 273.200 |
06 feb 2024 | 1,0900 | 1,1500 | 1,0900 | 1,1500 | 1,1439 | 389.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |