Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 1,1000 | 1,1000 | 1,0900 | 1,0900 | 1,0900 | 10.300 |
06 may 2024 | 1,1070 | 1,1070 | 1,1000 | 1,1050 | 1,1050 | 25.500 |
03 may 2024 | 1,1100 | 1,1200 | 1,1000 | 1,1000 | 1,1000 | 52.800 |
02 may 2024 | 1,1000 | 1,1000 | 1,0850 | 1,0850 | 1,0850 | 25.700 |
01 may 2024 | 1,0930 | 1,1000 | 1,0860 | 1,1000 | 1,1000 | 5300 |
30 abr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 14.300 |
29 abr 2024 | 1,1170 | 1,1300 | 1,1150 | 1,1220 | 1,1220 | 5200 |
26 abr 2024 | 1,1250 | 1,1250 | 1,1000 | 1,1140 | 1,1140 | 90.300 |
25 abr 2024 | 1,1900 | 1,1900 | 1,1200 | 1,1200 | 1,1200 | 131.400 |
24 abr 2024 | 1,1200 | 1,1450 | 1,1200 | 1,1400 | 1,1400 | 3700 |
23 abr 2024 | 1,1400 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 1700 |
22 abr 2024 | 1,1150 | 1,1200 | 1,1100 | 1,1200 | 1,1200 | 6400 |
19 abr 2024 | 1,1500 | 1,1900 | 1,1300 | 1,1300 | 1,1300 | 7100 |
18 abr 2024 | 1,1350 | 1,1580 | 1,1350 | 1,1530 | 1,1530 | 11.800 |
17 abr 2024 | 1,1200 | 1,1360 | 1,1200 | 1,1200 | 1,1200 | 16.000 |
16 abr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 15.700 |
15 abr 2024 | 1,2200 | 1,2200 | 1,1100 | 1,1140 | 1,1140 | 16.400 |
12 abr 2024 | 1,1300 | 1,2000 | 1,1300 | 1,1500 | 1,1500 | 68.400 |
11 abr 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1300 | 1,1300 | 58.800 |
10 abr 2024 | 1,1260 | 1,1300 | 1,1260 | 1,1300 | 1,1300 | 1500 |
09 abr 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 12.700 |
08 abr 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 93.600 |
05 abr 2024 | 1,1500 | 1,2300 | 1,1500 | 1,2300 | 1,2300 | 122.500 |
04 abr 2024 | 1,1700 | 1,2100 | 1,1680 | 1,1680 | 1,1680 | 61.800 |
03 abr 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | 32.000 |
02 abr 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1400 | 1,1400 | 48.900 |
01 abr 2024 | 1,2200 | 1,2200 | 1,1100 | 1,1340 | 1,1340 | 53.200 |
28 mar 2024 | 1,1000 | 1,1710 | 1,1000 | 1,1710 | 1,1710 | 3500 |
27 mar 2024 | 1,0770 | 1,0920 | 1,0700 | 1,0770 | 1,0770 | 181.200 |
26 mar 2024 | 1,1000 | 1,1100 | 1,0300 | 1,0640 | 1,0640 | 95.500 |
25 mar 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | 2700 |
22 mar 2024 | 1,1200 | 1,1250 | 1,1200 | 1,1250 | 1,1250 | 5800 |
21 mar 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1230 | 1,1230 | 15.400 |
20 mar 2024 | 1,1200 | 1,1200 | 1,0800 | 1,1100 | 1,1100 | 68.800 |
19 mar 2024 | 1,1200 | 1,1440 | 1,1200 | 1,1200 | 1,1200 | 14.100 |
18 mar 2024 | 1,1200 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 60.700 |
15 mar 2024 | 1,1700 | 1,1700 | 1,1020 | 1,1200 | 1,1200 | 18.900 |
14 mar 2024 | 1,0960 | 1,1070 | 1,0900 | 1,1000 | 1,1000 | 79.100 |
13 mar 2024 | 1,0800 | 1,0890 | 1,0800 | 1,0890 | 1,0890 | 31.900 |
12 mar 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 6000 |
11 mar 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0580 | 1,0580 | 102.000 |
08 mar 2024 | 0,9830 | 1,0300 | 0,9390 | 1,0300 | 1,0300 | 97.200 |
07 mar 2024 | 0,9820 | 0,9940 | 0,9790 | 0,9790 | 0,9790 | 21.100 |
06 mar 2024 | 0,9670 | 0,9900 | 0,9520 | 0,9780 | 0,9780 | 18.400 |
05 mar 2024 | 0,9300 | 0,9770 | 0,9300 | 0,9600 | 0,9600 | 87.600 |
04 mar 2024 | 0,9600 | 1,0000 | 0,9500 | 1,0000 | 1,0000 | 36.000 |
01 mar 2024 | 0,8890 | 0,9750 | 0,8890 | 0,9750 | 0,9750 | 67.800 |
29 feb 2024 | 0,9410 | 0,9520 | 0,9340 | 0,9480 | 0,9480 | 56.500 |
28 feb 2024 | 0,9630 | 0,9630 | 0,9430 | 0,9430 | 0,9430 | 15.600 |
27 feb 2024 | 0,9260 | 0,9710 | 0,9260 | 0,9710 | 0,9710 | 25.900 |
26 feb 2024 | 0,9600 | 0,9600 | 0,9230 | 0,9400 | 0,9400 | 48.000 |
23 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 1200 |
22 feb 2024 | 0,9690 | 0,9690 | 0,9690 | 0,9690 | 0,9690 | - |
21 feb 2024 | 0,9800 | 0,9800 | 0,9690 | 0,9690 | 0,9690 | 13.400 |
20 feb 2024 | 0,9700 | 0,9700 | 0,9620 | 0,9700 | 0,9700 | 16.000 |
16 feb 2024 | 0,9800 | 1,0000 | 0,9800 | 0,9930 | 0,9930 | 44.800 |
15 feb 2024 | 0,9700 | 0,9700 | 0,9690 | 0,9690 | 0,9690 | 1000 |
14 feb 2024 | 0,9750 | 0,9780 | 0,9500 | 0,9590 | 0,9590 | 38.300 |
13 feb 2024 | 0,9800 | 0,9800 | 0,9480 | 0,9500 | 0,9500 | 5900 |
12 feb 2024 | 0,9790 | 0,9790 | 0,9560 | 0,9560 | 0,9560 | 15.200 |
09 feb 2024 | 0,9800 | 0,9830 | 0,9610 | 0,9700 | 0,9700 | 13.500 |
08 feb 2024 | 0,9600 | 0,9700 | 0,9600 | 0,9700 | 0,9700 | 10.500 |
07 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 11.000 |
06 feb 2024 | 0,9600 | 0,9600 | 0,9360 | 0,9520 | 0,9520 | 7000 |
05 feb 2024 | 0,9520 | 0,9520 | 0,9520 | 0,9520 | 0,9520 | 1400 |
02 feb 2024 | 0,9580 | 0,9700 | 0,9470 | 0,9580 | 0,9580 | 13.300 |
01 feb 2024 | 0,9740 | 0,9900 | 0,9740 | 0,9900 | 0,9900 | 2600 |
31 ene 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
30 ene 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
29 ene 2024 | 0,9760 | 0,9760 | 0,9580 | 0,9600 | 0,9600 | 9300 |
26 ene 2024 | 1,0000 | 1,0000 | 0,9770 | 0,9770 | 0,9770 | 28.500 |
25 ene 2024 | 1,0010 | 1,0010 | 1,0010 | 1,0010 | 1,0010 | 3600 |
24 ene 2024 | 0,9930 | 1,0100 | 0,9930 | 1,0100 | 1,0100 | 6300 |
23 ene 2024 | 1,0000 | 1,0000 | 0,9910 | 0,9940 | 0,9940 | 19.000 |
22 ene 2024 | 1,0150 | 1,0320 | 0,9970 | 1,0020 | 1,0020 | 146.900 |
19 ene 2024 | 1,0360 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | 10.600 |
18 ene 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1000 |
17 ene 2024 | 1,0440 | 1,0800 | 1,0400 | 1,0800 | 1,0800 | 16.100 |
16 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 4000 |
12 ene 2024 | 1,1600 | 1,1700 | 1,1400 | 1,1400 | 1,1400 | 12.100 |
11 ene 2024 | 1,1700 | 1,1700 | 1,1650 | 1,1700 | 1,1700 | 11.900 |
10 ene 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 5000 |
09 ene 2024 | 1,1000 | 1,1030 | 1,0900 | 1,1000 | 1,1000 | 25.300 |
08 ene 2024 | 1,0700 | 1,0900 | 1,0700 | 1,0900 | 1,0900 | 6900 |
05 ene 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | 1600 |
04 ene 2024 | 0,9900 | 1,1000 | 0,9900 | 1,1000 | 1,1000 | 12.400 |
03 ene 2024 | 0,9970 | 1,0100 | 0,9970 | 1,0100 | 1,0100 | 7600 |
02 ene 2024 | 1,0250 | 1,0300 | 1,0190 | 1,0300 | 1,0300 | 5100 |
29 dic 2023 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 1300 |
28 dic 2023 | 0,9900 | 0,9910 | 0,9690 | 0,9800 | 0,9800 | 7400 |
27 dic 2023 | 1,0400 | 1,0450 | 1,0200 | 1,0200 | 1,0200 | 9500 |
26 dic 2023 | 1,0400 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | 6500 |
22 dic 2023 | 1,0510 | 1,0510 | 1,0300 | 1,0400 | 1,0400 | 24.100 |
21 dic 2023 | 0,9860 | 1,0290 | 0,9830 | 1,0290 | 1,0290 | 20.300 |
20 dic 2023 | 0,9500 | 0,9800 | 0,9500 | 0,9630 | 0,9630 | 7700 |
19 dic 2023 | 0,9930 | 0,9930 | 0,9930 | 0,9930 | 0,9930 | 200 |
18 dic 2023 | 0,9800 | 0,9930 | 0,9620 | 0,9620 | 0,9620 | 2300 |
15 dic 2023 | 1,0080 | 1,0080 | 1,0000 | 1,0000 | 1,0000 | 16.400 |
14 dic 2023 | 0,9710 | 0,9900 | 0,9710 | 0,9900 | 0,9900 | 8000 |
13 dic 2023 | 0,9500 | 0,9500 | 0,8950 | 0,9210 | 0,9210 | 85.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |