Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 dic 2023 | 0,9400 | 0,9420 | 0,9220 | 0,9300 | 0,9300 | 73.127 |
30 nov 2023 | 0,9300 | 0,9400 | 0,9240 | 0,9400 | 0,9400 | 14.422 |
29 nov 2023 | 0,9240 | 0,9400 | 0,9240 | 0,9400 | 0,9400 | 6101 |
28 nov 2023 | 0,9300 | 0,9380 | 0,9300 | 0,9360 | 0,9360 | 8619 |
27 nov 2023 | 0,9320 | 0,9400 | 0,9300 | 0,9380 | 0,9380 | 16.929 |
24 nov 2023 | 0,9580 | 0,9580 | 0,9300 | 0,9400 | 0,9400 | 69.493 |
23 nov 2023 | 0,9340 | 0,9520 | 0,9320 | 0,9520 | 0,9520 | 31.614 |
22 nov 2023 | 0,9400 | 0,9700 | 0,9300 | 0,9700 | 0,9700 | 70.789 |
21 nov 2023 | 0,9500 | 0,9580 | 0,9300 | 0,9400 | 0,9400 | 38.660 |
20 nov 2023 | 0,9400 | 0,9760 | 0,9320 | 0,9500 | 0,9500 | 19.304 |
17 nov 2023 | 0,9440 | 0,9440 | 0,9420 | 0,9420 | 0,9420 | 2828 |
16 nov 2023 | 0,9700 | 0,9700 | 0,9420 | 0,9500 | 0,9500 | 19.132 |
15 nov 2023 | 0,9600 | 0,9980 | 0,9500 | 0,9520 | 0,9520 | 17.882 |
14 nov 2023 | 0,9960 | 0,9960 | 0,9400 | 0,9580 | 0,9580 | 27.438 |
13 nov 2023 | 0,9440 | 0,9800 | 0,9340 | 0,9700 | 0,9700 | 42.804 |
10 nov 2023 | 0,9720 | 0,9980 | 0,9400 | 0,9980 | 0,9980 | 16.966 |
09 nov 2023 | 0,9820 | 0,9820 | 0,9800 | 0,9800 | 0,9800 | 3699 |
08 nov 2023 | 0,9900 | 1,0000 | 0,9800 | 1,0000 | 1,0000 | 24.450 |
07 nov 2023 | 0,9900 | 1,0000 | 0,9900 | 0,9900 | 0,9900 | 1100 |
06 nov 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 5099 |
03 nov 2023 | 0,9840 | 1,0000 | 0,9840 | 0,9840 | 0,9840 | 13.753 |
02 nov 2023 | 0,9700 | 0,9960 | 0,9700 | 0,9800 | 0,9800 | 6043 |
01 nov 2023 | 0,9720 | 0,9720 | 0,9720 | 0,9720 | 0,9720 | 4083 |
31 oct 2023 | 0,9800 | 0,9800 | 0,9740 | 0,9740 | 0,9740 | 3163 |
30 oct 2023 | 0,9980 | 1,0000 | 0,9800 | 0,9800 | 0,9800 | 6000 |
27 oct 2023 | 0,9800 | 1,0000 | 0,9800 | 0,9980 | 0,9980 | 1062 |
26 oct 2023 | 0,9820 | 1,0000 | 0,9820 | 0,9820 | 0,9820 | 3550 |
25 oct 2023 | 0,9780 | 1,0700 | 0,9740 | 0,9980 | 0,9980 | 28.499 |
24 oct 2023 | 0,9740 | 0,9740 | 0,9740 | 0,9740 | 0,9740 | 2093 |
23 oct 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
20 oct 2023 | 0,9980 | 1,0000 | 0,9700 | 1,0000 | 1,0000 | 11.315 |
19 oct 2023 | 0,9700 | 1,0000 | 0,9700 | 0,9980 | 0,9980 | 26.948 |
18 oct 2023 | 0,9840 | 0,9840 | 0,9800 | 0,9800 | 0,9800 | 15.230 |
17 oct 2023 | 0,9960 | 1,0000 | 0,9820 | 1,0000 | 1,0000 | 21.486 |
16 oct 2023 | 0,9900 | 0,9960 | 0,9800 | 0,9800 | 0,9800 | 8132 |
13 oct 2023 | 0,9840 | 0,9980 | 0,9820 | 0,9980 | 0,9980 | 2272 |
12 oct 2023 | 1,0000 | 1,0000 | 0,9840 | 0,9840 | 0,9840 | 20.729 |
11 oct 2023 | 0,9980 | 0,9980 | 0,9800 | 0,9900 | 0,9900 | 22.931 |
10 oct 2023 | 1,0150 | 1,0350 | 0,9820 | 0,9940 | 0,9940 | 155.085 |
09 oct 2023 | 1,0500 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 7062 |
06 oct 2023 | 1,0350 | 1,0800 | 1,0350 | 1,0500 | 1,0500 | 3135 |
05 oct 2023 | 1,0800 | 1,0800 | 1,0350 | 1,0400 | 1,0400 | 7074 |
04 oct 2023 | 1,0900 | 1,0900 | 1,0550 | 1,0800 | 1,0800 | 26.920 |
03 oct 2023 | 1,0800 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 5213 |
02 oct 2023 | 1,1000 | 1,1000 | 1,0850 | 1,0850 | 1,0850 | 17.492 |
29 sept 2023 | 1,0800 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 4334 |
28 sept 2023 | 1,0900 | 1,0900 | 1,0800 | 1,0800 | 1,0800 | 7465 |
27 sept 2023 | 1,1000 | 1,1500 | 1,0800 | 1,0900 | 1,0900 | 25.612 |
26 sept 2023 | 1,0800 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 1005 |
25 sept 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 163 |
22 sept 2023 | 1,0950 | 1,1300 | 1,0800 | 1,0800 | 1,0800 | 17.739 |
21 sept 2023 | 1,0800 | 1,0950 | 1,0800 | 1,0950 | 1,0950 | 7700 |
20 sept 2023 | 1,1450 | 1,1450 | 1,0800 | 1,1000 | 1,1000 | 24.860 |
19 sept 2023 | 1,0750 | 1,1000 | 1,0650 | 1,0950 | 1,0950 | 54.710 |
18 sept 2023 | 1,0850 | 1,0850 | 1,0800 | 1,0800 | 1,0800 | 2500 |
15 sept 2023 | 1,0900 | 1,1000 | 1,0700 | 1,0850 | 1,0850 | 35.898 |
14 sept 2023 | 1,1000 | 1,1000 | 1,0650 | 1,0700 | 1,0700 | 18.153 |
13 sept 2023 | 1,0850 | 1,1000 | 1,0850 | 1,1000 | 1,1000 | 13.340 |
12 sept 2023 | 1,0750 | 1,0900 | 1,0750 | 1,0850 | 1,0850 | 24.666 |
11 sept 2023 | 1,1000 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 9166 |
08 sept 2023 | 1,0900 | 1,1050 | 1,0850 | 1,1000 | 1,1000 | 29.923 |
07 sept 2023 | 1,1200 | 1,1800 | 1,0950 | 1,0950 | 1,0950 | 53.465 |
06 sept 2023 | 1,1200 | 1,1200 | 1,1100 | 1,1150 | 1,1150 | 2269 |
05 sept 2023 | 1,1200 | 1,1350 | 1,1200 | 1,1200 | 1,1200 | 3735 |
04 sept 2023 | 1,1300 | 1,1350 | 1,1200 | 1,1200 | 1,1200 | 9378 |
01 sept 2023 | 1,0850 | 1,1600 | 1,0850 | 1,1350 | 1,1350 | 57.746 |
31 ago 2023 | 1,1000 | 1,1250 | 1,0850 | 1,1000 | 1,1000 | 12.099 |
30 ago 2023 | 1,1350 | 1,1350 | 1,0800 | 1,1000 | 1,1000 | 89.373 |
29 ago 2023 | 1,1450 | 1,1600 | 1,0900 | 1,1600 | 1,1600 | 33.438 |
28 ago 2023 | 1,1500 | 1,1650 | 1,1500 | 1,1650 | 1,1650 | 20.077 |
25 ago 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 25.891 |
24 ago 2023 | 1,1900 | 1,1900 | 1,1700 | 1,1750 | 1,1750 | 4504 |
23 ago 2023 | 1,1800 | 1,1800 | 1,1750 | 1,1800 | 1,1800 | 4004 |
22 ago 2023 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 50 |
21 ago 2023 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 2565 |
18 ago 2023 | 1,1900 | 1,1900 | 1,1750 | 1,1750 | 1,1750 | 15.615 |
17 ago 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
16 ago 2023 | 1,1800 | 1,1900 | 1,1800 | 1,1900 | 1,1900 | 6957 |
15 ago 2023 | 1,1900 | 1,1900 | 1,1800 | 1,1800 | 1,1800 | 1832 |
14 ago 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 5850 |
11 ago 2023 | 1,1900 | 1,1900 | 1,1800 | 1,1800 | 1,1800 | 14.650 |
10 ago 2023 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 532 |
09 ago 2023 | 1,1900 | 1,1900 | 1,1800 | 1,1850 | 1,1850 | 10.220 |
08 ago 2023 | 1,1800 | 1,1900 | 1,1800 | 1,1900 | 1,1900 | 18.420 |
07 ago 2023 | 1,1800 | 1,1900 | 1,1800 | 1,1800 | 1,1800 | 25.647 |
04 ago 2023 | 1,1850 | 1,1900 | 1,1800 | 1,1900 | 1,1900 | 26.911 |
03 ago 2023 | 1,1800 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 19.563 |
02 ago 2023 | 1,2050 | 1,2050 | 1,1800 | 1,1800 | 1,1800 | 92.267 |
01 ago 2023 | 1,2000 | 1,2050 | 1,2000 | 1,2000 | 1,2000 | 1879 |
31 jul 2023 | 1,2050 | 1,2050 | 1,1850 | 1,1850 | 1,1850 | 3532 |
28 jul 2023 | 1,2000 | 1,2100 | 1,1850 | 1,1850 | 1,1850 | 67.338 |
27 jul 2023 | 1,2150 | 1,2150 | 1,2000 | 1,2100 | 1,2100 | 60.140 |
26 jul 2023 | 1,2150 | 1,2350 | 1,2150 | 1,2300 | 1,2300 | 11.021 |
25 jul 2023 | 1,2350 | 1,2350 | 1,2150 | 1,2150 | 1,2150 | 777 |
24 jul 2023 | 1,2150 | 1,2200 | 1,2150 | 1,2200 | 1,2200 | 2109 |
21 jul 2023 | 1,2250 | 1,2400 | 1,2150 | 1,2400 | 1,2400 | 25.373 |
20 jul 2023 | 1,2250 | 1,2400 | 1,2250 | 1,2400 | 1,2400 | 21.057 |
19 jul 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 3600 |
18 jul 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 5949 |
17 jul 2023 | 1,2400 | 1,2400 | 1,2250 | 1,2250 | 1,2250 | 2100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |