Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 1,0500 | 1,1200 | 1,0200 | 1,0400 | 1,0400 | 893.200 |
13 jun 2024 | 1,0300 | 1,0300 | 0,9400 | 0,9700 | 0,9700 | 189.600 |
12 jun 2024 | 0,9100 | 1,0500 | 0,8900 | 1,0000 | 1,0000 | 781.500 |
11 jun 2024 | 0,9200 | 0,9600 | 0,8800 | 0,9100 | 0,9100 | 465.600 |
10 jun 2024 | 0,8200 | 0,9700 | 0,8110 | 0,8850 | 0,8850 | 475.200 |
07 jun 2024 | 0,8600 | 0,8700 | 0,8000 | 0,8110 | 0,8110 | 562.800 |
06 jun 2024 | 0,9260 | 0,9550 | 0,8720 | 0,8850 | 0,8850 | 373.600 |
05 jun 2024 | 0,9300 | 0,9730 | 0,9260 | 0,9350 | 0,9350 | 177.100 |
04 jun 2024 | 0,9650 | 1,0000 | 0,8600 | 0,9550 | 0,9550 | 567.700 |
03 jun 2024 | 1,0100 | 1,0300 | 0,9600 | 0,9760 | 0,9760 | 248.400 |
31 may 2024 | 1,0200 | 1,0400 | 1,0000 | 1,0000 | 1,0000 | 138.400 |
30 may 2024 | 0,9900 | 1,0500 | 0,9900 | 1,0100 | 1,0100 | 194.100 |
29 may 2024 | 0,9900 | 1,0200 | 0,9900 | 1,0000 | 1,0000 | 112.600 |
28 may 2024 | 1,0000 | 1,0300 | 0,9900 | 0,9900 | 0,9900 | 393.000 |
24 may 2024 | 1,0900 | 1,1000 | 1,0000 | 1,0250 | 1,0250 | 443.800 |
23 may 2024 | 1,1000 | 1,1400 | 1,0800 | 1,1000 | 1,1000 | 277.000 |
22 may 2024 | 1,0800 | 1,1300 | 1,0740 | 1,1000 | 1,1000 | 438.600 |
21 may 2024 | 1,0600 | 1,1100 | 1,0500 | 1,0900 | 1,0900 | 218.300 |
20 may 2024 | 1,0000 | 1,0830 | 1,0000 | 1,0600 | 1,0600 | 288.300 |
17 may 2024 | 1,0900 | 1,1100 | 0,9960 | 1,0100 | 1,0100 | 672.500 |
16 may 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1100 | 1,1100 | 323.500 |
15 may 2024 | 1,1100 | 1,1500 | 1,0500 | 1,1100 | 1,1100 | 490.800 |
14 may 2024 | 1,1600 | 1,1600 | 1,0950 | 1,1200 | 1,1200 | 414.000 |
13 may 2024 | 1,1900 | 1,2100 | 1,1300 | 1,1400 | 1,1400 | 582.300 |
10 may 2024 | 1,2000 | 1,2040 | 1,1500 | 1,1700 | 1,1700 | 345.700 |
09 may 2024 | 1,1900 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 606.700 |
08 may 2024 | 1,2300 | 1,2500 | 1,1800 | 1,1900 | 1,1900 | 452.100 |
07 may 2024 | 1,2200 | 1,2650 | 1,1700 | 1,2300 | 1,2300 | 788.500 |
06 may 2024 | 1,1300 | 1,2300 | 1,1100 | 1,1900 | 1,1900 | 1.144.800 |
03 may 2024 | 1,4000 | 1,4100 | 1,0500 | 1,1300 | 1,1300 | 3.463.200 |
02 may 2024 | 1,5200 | 1,5500 | 1,4000 | 1,4100 | 1,4100 | 630.900 |
01 may 2024 | 1,5500 | 1,6000 | 1,3500 | 1,5100 | 1,5100 | 1.371.800 |
30 abr 2024 | 1,5000 | 1,6500 | 1,4400 | 1,5300 | 1,5300 | 2.416.600 |
29 abr 2024 | 1,3900 | 1,5700 | 1,3900 | 1,5000 | 1,5000 | 920.200 |
26 abr 2024 | 1,4700 | 1,5500 | 1,3800 | 1,3900 | 1,3900 | 1.046.700 |
25 abr 2024 | 1,4900 | 1,5500 | 1,2500 | 1,4600 | 1,4600 | 1.762.700 |
24 abr 2024 | 1,2700 | 1,6000 | 1,2500 | 1,5200 | 1,5200 | 4.139.100 |
23 abr 2024 | 1,2800 | 1,3300 | 1,1500 | 1,2000 | 1,2000 | 722.600 |
22 abr 2024 | 1,1400 | 1,3000 | 1,1200 | 1,3000 | 1,3000 | 1.074.200 |
19 abr 2024 | 1,0600 | 1,1780 | 0,9900 | 1,1200 | 1,1200 | 935.300 |
18 abr 2024 | 1,4300 | 1,4400 | 0,9000 | 1,0600 | 1,0600 | 3.773.000 |
17 abr 2024 | 1,1500 | 1,5000 | 1,1250 | 1,4200 | 1,4200 | 3.890.100 |
16 abr 2024 | 0,9970 | 1,1900 | 0,9420 | 1,1200 | 1,1200 | 1.381.100 |
15 abr 2024 | 0,9000 | 1,0500 | 0,8800 | 0,9500 | 0,9500 | 1.723.900 |
12 abr 2024 | 0,9000 | 0,9000 | 0,8600 | 0,8800 | 0,8800 | 179.500 |
11 abr 2024 | 0,9100 | 0,9190 | 0,8600 | 0,8900 | 0,8900 | 159.700 |
10 abr 2024 | 0,8400 | 0,9400 | 0,8400 | 0,8990 | 0,8990 | 925.700 |
09 abr 2024 | 0,8400 | 0,8550 | 0,8260 | 0,8360 | 0,8360 | 369.000 |
08 abr 2024 | 0,8190 | 0,8500 | 0,7820 | 0,8200 | 0,8200 | 192.200 |
05 abr 2024 | 0,8300 | 0,8500 | 0,7800 | 0,7810 | 0,7810 | 390.400 |
04 abr 2024 | 0,8200 | 0,8210 | 0,8060 | 0,8190 | 0,8190 | 85.800 |
03 abr 2024 | 0,8000 | 0,8100 | 0,7770 | 0,8100 | 0,8100 | 148.000 |
02 abr 2024 | 0,7980 | 0,8400 | 0,7700 | 0,8000 | 0,8000 | 209.700 |
01 abr 2024 | 0,7650 | 0,7890 | 0,7510 | 0,7800 | 0,7800 | 93.500 |
28 mar 2024 | 0,7740 | 0,8000 | 0,7650 | 0,7650 | 0,7650 | 170.600 |
27 mar 2024 | 0,7890 | 0,8000 | 0,7700 | 0,7890 | 0,7890 | 102.700 |
26 mar 2024 | 0,7720 | 0,8100 | 0,7500 | 0,7700 | 0,7700 | 289.900 |
25 mar 2024 | 0,7700 | 0,8100 | 0,7500 | 0,7760 | 0,7760 | 273.500 |
22 mar 2024 | 0,7080 | 0,8000 | 0,7080 | 0,7700 | 0,7700 | 187.300 |
21 mar 2024 | 0,7200 | 0,7520 | 0,7100 | 0,7150 | 0,7150 | 181.900 |
20 mar 2024 | 0,7300 | 0,7900 | 0,7210 | 0,7300 | 0,7300 | 279.900 |
19 mar 2024 | 0,7570 | 0,7580 | 0,7000 | 0,7300 | 0,7300 | 410.700 |
18 mar 2024 | 0,7870 | 0,8400 | 0,7790 | 0,7800 | 0,7800 | 344.600 |
15 mar 2024 | 0,7800 | 0,8450 | 0,7500 | 0,7500 | 0,7500 | 558.100 |
14 mar 2024 | 0,8100 | 0,8180 | 0,7810 | 0,7900 | 0,7900 | 122.800 |
13 mar 2024 | 0,8000 | 0,8500 | 0,7800 | 0,8180 | 0,8180 | 202.700 |
12 mar 2024 | 0,8500 | 0,8500 | 0,8110 | 0,8200 | 0,8200 | 116.600 |
11 mar 2024 | 0,8500 | 0,8500 | 0,8100 | 0,8460 | 0,8460 | 121.200 |
08 mar 2024 | 0,8190 | 0,8500 | 0,7920 | 0,8500 | 0,8500 | 272.600 |
07 mar 2024 | 0,8000 | 0,8300 | 0,7700 | 0,8030 | 0,8030 | 153.100 |
06 mar 2024 | 0,8300 | 0,8300 | 0,7610 | 0,7900 | 0,7900 | 199.700 |
05 mar 2024 | 0,7900 | 0,8100 | 0,7500 | 0,8090 | 0,8090 | 445.900 |
04 mar 2024 | 0,7200 | 0,7900 | 0,7110 | 0,7640 | 0,7640 | 266.400 |
01 mar 2024 | 0,7500 | 0,7900 | 0,7300 | 0,7460 | 0,7460 | 237.900 |
29 feb 2024 | 0,7400 | 0,7400 | 0,7110 | 0,7310 | 0,7310 | 160.500 |
28 feb 2024 | 0,7260 | 0,7500 | 0,7250 | 0,7400 | 0,7400 | 288.500 |
27 feb 2024 | 0,7150 | 0,7490 | 0,7100 | 0,7210 | 0,7210 | 139.900 |
26 feb 2024 | 0,7100 | 0,7400 | 0,6940 | 0,7080 | 0,7080 | 71.200 |
23 feb 2024 | 0,6900 | 0,7200 | 0,6900 | 0,7160 | 0,7160 | 51.900 |
22 feb 2024 | 0,6850 | 0,7400 | 0,6850 | 0,7100 | 0,7100 | 156.000 |
21 feb 2024 | 0,6900 | 0,7100 | 0,6810 | 0,6950 | 0,6950 | 107.800 |
20 feb 2024 | 0,6700 | 0,7000 | 0,6700 | 0,6970 | 0,6970 | 63.400 |
16 feb 2024 | 0,6970 | 0,7000 | 0,6700 | 0,6950 | 0,6950 | 77.900 |
15 feb 2024 | 0,7000 | 0,7100 | 0,6600 | 0,6810 | 0,6810 | 116.200 |
14 feb 2024 | 0,6200 | 0,7260 | 0,6200 | 0,7040 | 0,7040 | 610.100 |
13 feb 2024 | 0,6600 | 0,6780 | 0,6180 | 0,6200 | 0,6200 | 235.300 |
12 feb 2024 | 0,6680 | 0,7000 | 0,6540 | 0,6560 | 0,6560 | 100.300 |
09 feb 2024 | 0,6500 | 0,7090 | 0,6500 | 0,6980 | 0,6980 | 224.200 |
08 feb 2024 | 0,5700 | 0,6450 | 0,5670 | 0,6440 | 0,6440 | 134.100 |
07 feb 2024 | 0,6210 | 0,6210 | 0,5630 | 0,5770 | 0,5770 | 277.300 |
06 feb 2024 | 0,6000 | 0,6100 | 0,5920 | 0,6080 | 0,6080 | 150.000 |
05 feb 2024 | 0,6300 | 0,6480 | 0,6010 | 0,6020 | 0,6020 | 191.500 |
02 feb 2024 | 0,6650 | 0,6990 | 0,6310 | 0,6480 | 0,6480 | 364.100 |
01 feb 2024 | 0,6610 | 0,6850 | 0,6560 | 0,6850 | 0,6850 | 74.000 |
31 ene 2024 | 0,6900 | 0,6950 | 0,6600 | 0,6710 | 0,6710 | 42.600 |
30 ene 2024 | 0,6750 | 0,6900 | 0,6600 | 0,6730 | 0,6730 | 63.100 |
29 ene 2024 | 0,6600 | 0,7100 | 0,6500 | 0,6970 | 0,6970 | 184.200 |
26 ene 2024 | 0,6500 | 0,7000 | 0,6300 | 0,6550 | 0,6550 | 168.400 |
25 ene 2024 | 0,7060 | 0,7100 | 0,6000 | 0,6570 | 0,6570 | 460.700 |
24 ene 2024 | 0,7300 | 0,7700 | 0,6900 | 0,6950 | 0,6950 | 167.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |