Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
13 jun 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
12 jun 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 1000 |
11 jun 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 373 |
10 jun 2024 | 1,2500 | 1,2600 | 1,2100 | 1,2100 | 1,2100 | 2173 |
07 jun 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
06 jun 2024 | 1,1600 | 1,2100 | 1,1600 | 1,2100 | 1,2100 | 2895 |
05 jun 2024 | 1,1600 | 1,2500 | 1,1600 | 1,2100 | 1,2100 | 606 |
04 jun 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 73 |
03 jun 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
31 may 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 273 |
30 may 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
29 may 2024 | 1,1800 | 1,2600 | 1,1800 | 1,2600 | 1,2600 | 2749 |
28 may 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 1410 |
27 may 2024 | 1,2000 | 1,2900 | 1,2000 | 1,2100 | 1,2100 | 1249 |
24 may 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 1000 |
23 may 2024 | 1,2900 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | 190 |
22 may 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
21 may 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2300 | 1,2300 | 9073 |
20 may 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
17 may 2024 | 1,2800 | 1,3300 | 1,2100 | 1,2500 | 1,2500 | 31.811 |
16 may 2024 | 1,2800 | 1,2900 | 1,2100 | 1,2300 | 1,2300 | 4653 |
15 may 2024 | 1,3300 | 1,3600 | 1,2200 | 1,2500 | 1,2500 | 5814 |
14 may 2024 | 1,2900 | 1,3200 | 1,2800 | 1,2800 | 1,2800 | 6527 |
13 may 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 6973 |
10 may 2024 | 1,2400 | 1,3200 | 1,2100 | 1,2400 | 1,2400 | 8948 |
09 may 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 250 |
08 may 2024 | 1,2800 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | 1500 |
07 may 2024 | 1,2800 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 16.504 |
06 may 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
03 may 2024 | 1,3100 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 5144 |
02 may 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2700 | 1,2700 | 1184 |
30 abr 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 7875 |
29 abr 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 150 |
26 abr 2024 | 1,0500 | 1,1500 | 1,0500 | 1,1500 | 1,1500 | 2246 |
25 abr 2024 | 1,1100 | 1,1400 | 1,0900 | 1,0900 | 1,0900 | 2295 |
24 abr 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 4000 |
23 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
22 abr 2024 | 1,1400 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | 1500 |
19 abr 2024 | 1,1500 | 1,1500 | 1,0600 | 1,0600 | 1,0600 | 2381 |
18 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
17 abr 2024 | 1,1400 | 1,1800 | 1,1400 | 1,1800 | 1,1800 | 400 |
16 abr 2024 | 1,2200 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 2900 |
15 abr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
12 abr 2024 | 1,2000 | 1,2000 | 1,1100 | 1,1100 | 1,1100 | 2420 |
11 abr 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 550 |
10 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
09 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
08 abr 2024 | 1,1900 | 1,1900 | 1,1400 | 1,1800 | 1,1800 | 2068 |
05 abr 2024 | 1,1600 | 1,2100 | 1,1400 | 1,1500 | 1,1500 | 6631 |
04 abr 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | 99 |
03 abr 2024 | 1,1500 | 1,2200 | 1,1100 | 1,1100 | 1,1100 | 4450 |
02 abr 2024 | 1,0300 | 1,1100 | 1,0300 | 1,1100 | 1,1100 | 10.889 |
28 mar 2024 | 0,9450 | 1,2500 | 0,9400 | 0,9900 | 0,9900 | 64.481 |
27 mar 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
26 mar 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
25 mar 2024 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | - |
22 mar 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 995 |
21 mar 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 227 |
20 mar 2024 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | - |
19 mar 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
18 mar 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
15 mar 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
14 mar 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | - |
13 mar 2024 | 0,8800 | 0,9050 | 0,8800 | 0,9050 | 0,9050 | 5 |
12 mar 2024 | 0,9000 | 0,9000 | 0,8900 | 0,8900 | 0,8900 | 2048 |
11 mar 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
08 mar 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
07 mar 2024 | 0,9000 | 0,9700 | 0,9000 | 0,9400 | 0,9400 | 572 |
06 mar 2024 | 0,9150 | 0,9400 | 0,9100 | 0,9400 | 0,9400 | 11.887 |
05 mar 2024 | 0,9100 | 0,9200 | 0,9100 | 0,9200 | 0,9200 | 2000 |
04 mar 2024 | 0,9050 | 0,9100 | 0,9050 | 0,9100 | 0,9100 | 6600 |
01 mar 2024 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | - |
29 feb 2024 | 0,9100 | 0,9500 | 0,9100 | 0,9250 | 0,9250 | 10.357 |
28 feb 2024 | 0,7900 | 0,7900 | 0,7900 | 0,7900 | 0,7900 | - |
27 feb 2024 | 0,8150 | 0,8150 | 0,8150 | 0,8150 | 0,8150 | - |
26 feb 2024 | 0,8500 | 0,8500 | 0,7500 | 0,7900 | 0,7900 | 7951 |
23 feb 2024 | 0,8950 | 0,9000 | 0,8950 | 0,9000 | 0,9000 | 2900 |
22 feb 2024 | 0,8600 | 0,8600 | 0,8600 | 0,8600 | 0,8600 | - |
21 feb 2024 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | - |
20 feb 2024 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | - |
19 feb 2024 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | - |
16 feb 2024 | 0,8800 | 0,8800 | 0,8650 | 0,8650 | 0,8650 | 2000 |
15 feb 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
14 feb 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
13 feb 2024 | 0,8450 | 0,8850 | 0,8450 | 0,8850 | 0,8850 | 40 |
12 feb 2024 | 0,9050 | 0,9100 | 0,8600 | 0,8600 | 0,8600 | 2230 |
09 feb 2024 | 0,8650 | 0,9000 | 0,8650 | 0,9000 | 0,9000 | 11 |
08 feb 2024 | 0,9400 | 0,9400 | 0,8600 | 0,8600 | 0,8600 | 125 |
07 feb 2024 | 0,8500 | 0,9300 | 0,8500 | 0,9000 | 0,9000 | 610 |
06 feb 2024 | 0,8400 | 0,8850 | 0,8400 | 0,8850 | 0,8850 | 154 |
05 feb 2024 | 0,9250 | 0,9250 | 0,8650 | 0,8950 | 0,8950 | 747 |
02 feb 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | - |
01 feb 2024 | 0,8700 | 0,9250 | 0,7900 | 0,9000 | 0,9000 | 11.313 |
31 ene 2024 | 0,9250 | 0,9250 | 0,9000 | 0,9000 | 0,9000 | 187 |
30 ene 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
29 ene 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
26 ene 2024 | 0,9200 | 0,9200 | 0,9050 | 0,9050 | 0,9050 | 2000 |
25 ene 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 1 |
24 ene 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |