Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | - |
27 jun 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
26 jun 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
25 jun 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
24 jun 2024 | 1,0020 | 1,0020 | 1,0020 | 1,0020 | 1,0020 | - |
21 jun 2024 | 1,0150 | 1,0300 | 1,0150 | 1,0300 | 1,0300 | - |
20 jun 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0400 | 1,0400 | - |
19 jun 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
18 jun 2024 | 1,0150 | 1,0320 | 1,0150 | 1,0320 | 1,0320 | - |
17 jun 2024 | 1,1470 | 1,1470 | 1,1350 | 1,1350 | 1,1350 | - |
14 jun 2024 | 1,1480 | 1,1480 | 1,1280 | 1,1280 | 1,1280 | - |
13 jun 2024 | 1,1570 | 1,1580 | 1,1570 | 1,1580 | 1,1580 | - |
12 jun 2024 | 1,1672 | 1,1672 | 1,1670 | 1,1670 | 1,1670 | - |
11 jun 2024 | 1,1780 | 1,1792 | 1,1780 | 1,1792 | 1,1792 | - |
10 jun 2024 | 1,1784 | 1,1848 | 1,1784 | 1,1848 | 1,1848 | - |
07 jun 2024 | 1,1582 | 1,1582 | 1,1514 | 1,1514 | 1,1514 | - |
06 jun 2024 | 1,1434 | 1,1452 | 1,1434 | 1,1452 | 1,1452 | - |
05 jun 2024 | 1,1846 | 1,1846 | 1,1846 | 1,1846 | 1,1846 | - |
04 jun 2024 | 1,1880 | 1,1988 | 1,1880 | 1,1988 | 1,1988 | - |
03 jun 2024 | 1,2106 | 1,2124 | 1,2106 | 1,2124 | 1,2124 | - |
31 may 2024 | 1,2142 | 1,2142 | 1,1974 | 1,1974 | 1,1974 | - |
30 may 2024 | 1,2632 | 1,2632 | 1,2632 | 1,2632 | 1,2632 | - |
29 may 2024 | 1,2666 | 1,2666 | 1,2666 | 1,2666 | 1,2666 | - |
28 may 2024 | 1,1906 | 1,1906 | 1,1906 | 1,1906 | 1,1906 | - |
27 may 2024 | 1,1836 | 1,1836 | 1,1836 | 1,1836 | 1,1836 | - |
24 may 2024 | 1,0516 | 1,0516 | 1,0516 | 1,0516 | 1,0516 | - |
23 may 2024 | 1,0588 | 1,1116 | 1,0544 | 1,1116 | 1,1116 | 1 |
22 may 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 5000 |
21 may 2024 | 1,0638 | 1,0638 | 1,0638 | 1,0638 | 1,0638 | - |
20 may 2024 | 1,0642 | 1,0642 | 1,0642 | 1,0642 | 1,0642 | - |
17 may 2024 | 1,0578 | 1,0578 | 1,0578 | 1,0578 | 1,0578 | - |
16 may 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
15 may 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
14 may 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
13 may 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
10 may 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
09 may 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
08 may 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
07 may 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
07 may 2024 | 1:20 Split de acciones | |||||
06 may 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
03 may 2024 | 1,2000 | 1,3740 | 1,1720 | 1,1720 | 1,1720 | 2164 |
02 may 2024 | 1,1820 | 1,1940 | 1,1820 | 1,1940 | 1,1940 | - |
30 abr 2024 | 1,1920 | 1,2100 | 1,1920 | 1,2080 | 1,2080 | - |
29 abr 2024 | 1,1900 | 1,1900 | 1,1660 | 1,1660 | 1,1660 | - |
26 abr 2024 | 1,1100 | 1,1100 | 1,1080 | 1,1080 | 1,1080 | - |
25 abr 2024 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | - |
24 abr 2024 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | - |
23 abr 2024 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | - |
22 abr 2024 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | - |
19 abr 2024 | 0,9460 | 1,1640 | 0,9460 | 1,1640 | 1,1640 | 994 |
18 abr 2024 | 0,9540 | 0,9540 | 0,9540 | 0,9540 | 0,9540 | - |
17 abr 2024 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | - |
16 abr 2024 | 0,9640 | 0,9720 | 0,9640 | 0,9720 | 0,9720 | - |
15 abr 2024 | 0,9640 | 0,9740 | 0,9640 | 0,9740 | 0,9740 | - |
12 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
11 abr 2024 | 1,0620 | 1,0620 | 1,0620 | 1,0620 | 1,0620 | - |
10 abr 2024 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | - |
09 abr 2024 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | - |
08 abr 2024 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | - |
05 abr 2024 | 1,0420 | 1,0420 | 1,0420 | 1,0420 | 1,0420 | - |
04 abr 2024 | 1,1620 | 1,1620 | 0,6620 | 0,6620 | 0,6620 | - |
03 abr 2024 | 1,0720 | 1,0720 | 1,0720 | 1,0720 | 1,0720 | - |
02 abr 2024 | 0,8560 | 1,0500 | 0,8560 | 1,0500 | 1,0500 | - |
28 mar 2024 | 0,7600 | 0,7600 | 0,5800 | 0,5800 | 0,5800 | - |
27 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
26 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
25 mar 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
22 mar 2024 | 0,9700 | 0,9800 | 0,9700 | 0,9800 | 0,9800 | 4131 |
21 mar 2024 | 1,0100 | 1,0100 | 0,9900 | 0,9900 | 0,9900 | - |
20 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
19 mar 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
18 mar 2024 | 0,8100 | 1,0400 | 0,8100 | 1,0400 | 1,0400 | - |
15 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
14 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
13 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
12 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
11 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
08 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
07 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
06 mar 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1500 | 1,1500 | - |
05 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
04 mar 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | - |
01 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
29 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
28 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
27 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
26 feb 2024 | 1,1700 | 1,1700 | 1,0100 | 1,0100 | 1,0100 | 1526 |
23 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
22 feb 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
21 feb 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | - |
20 feb 2024 | 1,2100 | 1,2600 | 1,2100 | 1,2600 | 1,2600 | - |
19 feb 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | - |
16 feb 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
15 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
14 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
13 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
12 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
09 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
08 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |