Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 may 2024 | 0,876687 | 0,878547 | 0,858767 | 0,872980 | 0,872980 | 642.299 |
03 may 2024 | 0,803084 | 0,853202 | 0,802045 | 0,830082 | 0,830082 | 562.357 |
02 may 2024 | 0,804793 | 0,830620 | 0,745661 | 0,803084 | 0,803084 | 669.075 |
01 may 2024 | 0,833999 | 0,871404 | 0,795184 | 0,804756 | 0,804756 | 687.791 |
30 abr 2024 | 0,864869 | 0,900227 | 0,817207 | 0,833999 | 0,833999 | 788.831 |
29 abr 2024 | 0,889976 | 0,900334 | 0,864855 | 0,864869 | 0,864869 | 600.886 |
28 abr 2024 | 0,882254 | 0,900633 | 0,879842 | 0,890057 | 0,890057 | 625.191 |
27 abr 2024 | 0,883749 | 0,932839 | 0,860725 | 0,882254 | 0,882254 | 810.694 |
26 abr 2024 | 0,860790 | 0,965786 | 0,813428 | 0,883749 | 0,883749 | 986.224 |
25 abr 2024 | 0,934013 | 0,977766 | 0,841958 | 0,860743 | 0,860743 | 716.219 |
24 abr 2024 | 0,899870 | 0,940147 | 0,852008 | 0,934013 | 0,934013 | 776.869 |
23 abr 2024 | 0,924034 | 0,930469 | 0,888114 | 0,899870 | 0,899870 | 743.770 |
22 abr 2024 | 0,978851 | 1,041615 | 0,898774 | 0,924033 | 0,924033 | 908.426 |
21 abr 2024 | 0,815855 | 1,140860 | 0,810508 | 0,978859 | 0,978859 | 1.938.569 |
20 abr 2024 | 0,767680 | 0,839847 | 0,761788 | 0,815855 | 0,815855 | 628.710 |
19 abr 2024 | 0,748438 | 0,774036 | 0,743817 | 0,767680 | 0,767680 | 567.012 |
18 abr 2024 | 0,795721 | 0,804740 | 0,743379 | 0,748438 | 0,748438 | 652.823 |
17 abr 2024 | 0,813985 | 0,827046 | 0,767307 | 0,795721 | 0,795721 | 626.814 |
16 abr 2024 | 0,837817 | 0,868326 | 0,797554 | 0,813985 | 0,813985 | 747.866 |
15 abr 2024 | 0,810537 | 0,852979 | 0,796197 | 0,837819 | 0,837819 | 721.351 |
14 abr 2024 | 0,910902 | 0,985844 | 0,786848 | 0,809813 | 0,809813 | 848.376 |
13 abr 2024 | 1,058146 | 1,083524 | 0,875728 | 0,910902 | 0,910902 | 847.528 |
12 abr 2024 | 1,076859 | 1,094202 | 1,047575 | 1,058454 | 1,058454 | 646.784 |
11 abr 2024 | 1,062425 | 1,095452 | 1,041651 | 1,076829 | 1,076829 | 700.732 |
10 abr 2024 | 1,125077 | 1,127320 | 1,050522 | 1,062483 | 1,062483 | 694.827 |
09 abr 2024 | 1,099953 | 1,182760 | 1,083573 | 1,125077 | 1,125077 | 862.508 |
08 abr 2024 | 1,062658 | 1,195982 | 1,057116 | 1,099964 | 1,099964 | 896.097 |
07 abr 2024 | 1,043622 | 1,064646 | 1,030836 | 1,062653 | 1,062653 | 623.823 |
06 abr 2024 | 1,082483 | 1,083973 | 1,004834 | 1,043622 | 1,043622 | 761.940 |
05 abr 2024 | 1,061760 | 1,094371 | 1,061648 | 1,082483 | 1,082483 | 703.637 |
04 abr 2024 | 1,120332 | 1,136515 | 1,038643 | 1,061760 | 1,061760 | 780.839 |
03 abr 2024 | 1,265028 | 1,291008 | 1,085795 | 1,121242 | 1,121242 | 940.953 |
02 abr 2024 | 1,302778 | 1,348711 | 1,207327 | 1,265019 | 1,265019 | 938.131 |
01 abr 2024 | 1,221251 | 1,344771 | 1,204615 | 1,302778 | 1,302778 | 983.135 |
31 mar 2024 | 1,182662 | 1,338746 | 1,175884 | 1,221251 | 1,221251 | 1.330.431 |
30 mar 2024 | 1,231365 | 1,271743 | 1,154542 | 1,183004 | 1,183004 | 913.608 |
29 mar 2024 | 1,142257 | 1,323387 | 1,142257 | 1,231365 | 1,231365 | 1.479.977 |
28 mar 2024 | 1,147995 | 1,196077 | 1,093339 | 1,139580 | 1,139580 | 907.917 |
27 mar 2024 | 1,121084 | 1,314055 | 1,114967 | 1,147879 | 1,147879 | 1.364.659 |
26 mar 2024 | 1,085190 | 1,138292 | 1,070556 | 1,121084 | 1,121084 | 858.932 |
25 mar 2024 | 1,019416 | 1,150846 | 1,014568 | 1,085236 | 1,085236 | 821.888 |
24 mar 2024 | 0,984081 | 1,053213 | 0,982555 | 1,018825 | 1,018825 | 683.419 |
23 mar 2024 | 1,024312 | 1,062469 | 0,981682 | 0,984480 | 0,984480 | 702.893 |
22 mar 2024 | 1,074491 | 1,088579 | 1,017254 | 1,024543 | 1,024543 | 731.257 |
21 mar 2024 | 0,976683 | 1,077644 | 0,975800 | 1,074008 | 1,074008 | 744.532 |
20 mar 2024 | 1,101634 | 1,106500 | 0,973066 | 0,976686 | 0,976686 | 995.852 |
19 mar 2024 | 1,174293 | 1,225788 | 1,090620 | 1,101634 | 1,101634 | 1.088.590 |
18 mar 2024 | 0,983465 | 1,218216 | 0,979971 | 1,175938 | 1,175938 | 1.230.689 |
17 mar 2024 | 1,131369 | 1,135561 | 0,968101 | 0,983524 | 0,983524 | 1.083.880 |
16 mar 2024 | 1,230674 | 1,235296 | 1,108108 | 1,131369 | 1,131369 | 1.082.050 |
15 mar 2024 | 1,278466 | 1,297820 | 1,194422 | 1,230206 | 1,230206 | 1.176.591 |
14 mar 2024 | 1,206549 | 1,346173 | 1,202576 | 1,278466 | 1,278466 | 1.335.105 |
13 mar 2024 | 1,188308 | 1,330604 | 1,178887 | 1,206549 | 1,206549 | 1.179.630 |
12 mar 2024 | 1,180306 | 1,241150 | 1,171295 | 1,190168 | 1,190168 | 1.144.764 |
11 mar 2024 | 1,195030 | 1,239860 | 1,168978 | 1,180265 | 1,180265 | 972.965 |
10 mar 2024 | 1,198662 | 1,261687 | 1,187629 | 1,195023 | 1,195023 | 1.233.345 |
09 mar 2024 | 1,203713 | 1,255545 | 1,142611 | 1,198662 | 1,198662 | 1.390.755 |
08 mar 2024 | 1,250194 | 1,261089 | 1,184810 | 1,203770 | 1,203770 | 1.152.309 |
07 mar 2024 | 1,190221 | 1,262235 | 1,148623 | 1,250298 | 1,250298 | 1.314.336 |
06 mar 2024 | 1,221869 | 1,398182 | 1,096249 | 1,190375 | 1,190375 | 2.372.625 |
05 mar 2024 | 1,088641 | 1,407981 | 1,053031 | 1,221619 | 1,221619 | 2.473.444 |
04 mar 2024 | 1,035500 | 1,089015 | 0,996744 | 1,088339 | 1,088339 | 1.040.887 |
03 mar 2024 | 1,051132 | 1,101474 | 0,992330 | 1,035397 | 1,035397 | 1.388.904 |
02 mar 2024 | 0,906466 | 1,242739 | 0,890534 | 1,051712 | 1,051712 | 4.891.888 |
01 mar 2024 | 0,858022 | 0,905997 | 0,810938 | 0,904815 | 0,904815 | 1.001.110 |
29 feb 2024 | 0,809194 | 0,861951 | 0,796284 | 0,857995 | 0,857995 | 825.572 |
28 feb 2024 | 0,782809 | 0,810892 | 0,771087 | 0,809200 | 0,809200 | 673.775 |
27 feb 2024 | 0,781399 | 0,787054 | 0,762239 | 0,782813 | 0,782813 | 604.185 |
26 feb 2024 | 0,762361 | 0,784128 | 0,762351 | 0,781323 | 0,781323 | 593.980 |
25 feb 2024 | 0,747170 | 0,773862 | 0,746765 | 0,762262 | 0,762262 | 591.096 |
24 feb 2024 | 0,776982 | 0,779851 | 0,746155 | 0,747191 | 0,747191 | 639.455 |
23 feb 2024 | 0,795318 | 0,795326 | 0,776253 | 0,776969 | 0,776969 | 601.231 |
22 feb 2024 | 0,795864 | 0,800182 | 0,786978 | 0,795322 | 0,795322 | 557.992 |
21 feb 2024 | 0,794076 | 0,801876 | 0,789637 | 0,795852 | 0,795852 | 586.620 |
20 feb 2024 | 0,793547 | 0,797526 | 0,781142 | 0,794076 | 0,794076 | 596.715 |
19 feb 2024 | 0,793893 | 0,802365 | 0,789436 | 0,793462 | 0,793462 | 561.980 |
18 feb 2024 | 0,820459 | 0,824850 | 0,777097 | 0,793863 | 0,793863 | 589.886 |
17 feb 2024 | 0,837877 | 0,837877 | 0,811134 | 0,820437 | 0,820437 | 566.372 |
16 feb 2024 | 0,849850 | 0,861920 | 0,821652 | 0,837807 | 0,837807 | 678.139 |
15 feb 2024 | 0,837033 | 0,858697 | 0,821915 | 0,849952 | 0,849952 | 594.259 |
14 feb 2024 | 0,825364 | 0,863921 | 0,821725 | 0,837005 | 0,837005 | 632.862 |
13 feb 2024 | 0,819071 | 0,867416 | 0,815082 | 0,825854 | 0,825854 | 645.263 |
12 feb 2024 | 0,812863 | 0,895069 | 0,811907 | 0,819105 | 0,819105 | 726.653 |
11 feb 2024 | 0,800033 | 0,814237 | 0,786088 | 0,812899 | 0,812899 | 516.378 |
10 feb 2024 | 0,773538 | 0,800104 | 0,772662 | 0,800104 | 0,800104 | 560.267 |
09 feb 2024 | 0,772489 | 0,782969 | 0,767907 | 0,773540 | 0,773540 | 533.618 |
08 feb 2024 | 0,756698 | 0,773767 | 0,754565 | 0,772466 | 0,772466 | 544.858 |
07 feb 2024 | 0,763198 | 0,779837 | 0,753249 | 0,756700 | 0,756700 | 556.374 |
06 feb 2024 | 0,752431 | 0,772651 | 0,750140 | 0,763258 | 0,763258 | 530.249 |
05 feb 2024 | 0,769624 | 0,769628 | 0,740847 | 0,752424 | 0,752424 | 502.588 |
04 feb 2024 | 0,768193 | 0,776649 | 0,744526 | 0,769624 | 0,769624 | 528.508 |
03 feb 2024 | 0,749855 | 0,768720 | 0,747216 | 0,768219 | 0,768219 | 543.922 |
02 feb 2024 | 0,739149 | 0,750624 | 0,722594 | 0,749747 | 0,749747 | 566.022 |
01 feb 2024 | 0,762466 | 0,772353 | 0,735187 | 0,739123 | 0,739123 | 766.702 |
31 ene 2024 | 0,760486 | 0,776857 | 0,760180 | 0,762461 | 0,762461 | 631.456 |
30 ene 2024 | 0,758576 | 0,778904 | 0,757323 | 0,760485 | 0,760485 | 591.319 |
29 ene 2024 | 0,754040 | 0,786441 | 0,749283 | 0,758532 | 0,758532 | 657.537 |
28 ene 2024 | 0,771337 | 0,771394 | 0,749883 | 0,754116 | 0,754116 | 606.737 |
27 ene 2024 | 0,783877 | 0,795938 | 0,760176 | 0,771337 | 0,771337 | 655.875 |
26 ene 2024 | 0,771245 | 0,814881 | 0,758022 | 0,783883 | 0,783883 | 620.699 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |