Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 0,6600 | 0,7300 | 0,6310 | 0,6800 | 0,6800 | 444.400 |
25 jul 2024 | 0,6850 | 0,6900 | 0,6400 | 0,6800 | 0,6800 | 670.600 |
24 jul 2024 | 0,7360 | 0,7500 | 0,6650 | 0,6770 | 0,6770 | 880.800 |
23 jul 2024 | 0,7600 | 0,7600 | 0,6650 | 0,7500 | 0,7500 | 1.792.100 |
22 jul 2024 | 0,8720 | 0,9000 | 0,7400 | 0,7990 | 0,7990 | 2.332.600 |
19 jul 2024 | 0,9850 | 1,0000 | 0,9100 | 0,9400 | 0,9400 | 1.572.400 |
18 jul 2024 | 1,0800 | 1,1500 | 1,0100 | 1,0800 | 1,0800 | 4.018.100 |
17 jul 2024 | 1,0300 | 1,0600 | 0,9200 | 1,0100 | 1,0100 | 3.841.900 |
16 jul 2024 | 1,1400 | 1,1800 | 1,0000 | 1,0900 | 1,0900 | 12.366.900 |
15 jul 2024 | 0,9680 | 1,0700 | 0,9010 | 0,9800 | 0,9800 | 11.284.800 |
12 jul 2024 | 1,0400 | 1,0500 | 0,8350 | 0,8410 | 0,8410 | 6.713.100 |
11 jul 2024 | 2,6800 | 2,8800 | 1,7300 | 2,1200 | 2,1200 | 1.167.100 |
10 jul 2024 | 3,8000 | 3,9900 | 2,3300 | 2,4900 | 2,4900 | 1.593.100 |
09 jul 2024 | 3,2000 | 4,9020 | 3,2000 | 4,5100 | 4,5100 | 1.064.800 |
08 jul 2024 | 3,2400 | 3,6000 | 3,1500 | 3,1500 | 3,1500 | 380.500 |
05 jul 2024 | 3,0000 | 3,8500 | 3,0000 | 3,3800 | 3,3800 | 411.400 |
03 jul 2024 | 2,5000 | 2,9800 | 2,2300 | 2,8200 | 2,8200 | 231.000 |
02 jul 2024 | 2,1900 | 2,5200 | 2,1900 | 2,2000 | 2,2000 | 159.700 |
01 jul 2024 | 2,6300 | 2,6600 | 2,1600 | 2,2300 | 2,2300 | 269.100 |
28 jun 2024 | 2,9400 | 3,1400 | 2,5600 | 2,6000 | 2,6000 | 287.700 |
27 jun 2024 | 3,4300 | 3,5700 | 2,8000 | 3,0000 | 3,0000 | 501.500 |
26 jun 2024 | 3,7500 | 3,7500 | 3,2200 | 3,5800 | 3,5800 | 313.900 |
25 jun 2024 | 3,9000 | 3,9400 | 3,6000 | 3,7400 | 3,7400 | 228.800 |
24 jun 2024 | 3,2900 | 4,1000 | 2,8000 | 4,1000 | 4,1000 | 667.700 |
21 jun 2024 | 3,1400 | 3,9000 | 2,8500 | 3,3900 | 3,3900 | 455.700 |
20 jun 2024 | 3,1300 | 3,4480 | 2,9100 | 3,3900 | 3,3900 | 399.000 |
18 jun 2024 | 3,7200 | 3,7900 | 2,9100 | 3,1700 | 3,1700 | 343.800 |
17 jun 2024 | 4,3700 | 4,4400 | 3,5200 | 3,7900 | 3,7900 | 448.300 |
14 jun 2024 | 3,7100 | 4,4800 | 3,7100 | 4,0900 | 4,0900 | 461.000 |
13 jun 2024 | 3,6200 | 4,7900 | 3,6200 | 3,7100 | 3,7100 | 573.900 |
12 jun 2024 | 3,3400 | 3,9800 | 3,1500 | 3,8900 | 3,8900 | 384.000 |
11 jun 2024 | 3,3100 | 3,3100 | 2,9500 | 3,2800 | 3,2800 | 222.600 |
10 jun 2024 | 2,6000 | 3,5000 | 2,5700 | 3,3250 | 3,3250 | 436.900 |
07 jun 2024 | 2,3400 | 2,8500 | 2,2600 | 2,7800 | 2,7800 | 282.300 |
06 jun 2024 | 2,0500 | 2,3000 | 2,0500 | 2,2800 | 2,2800 | 122.900 |
05 jun 2024 | 1,8800 | 2,1400 | 1,8200 | 2,1200 | 2,1200 | 148.900 |
04 jun 2024 | 2,2000 | 2,2500 | 1,8500 | 2,0700 | 2,0700 | 190.300 |
03 jun 2024 | 2,1400 | 2,2800 | 2,0210 | 2,1500 | 2,1500 | 181.200 |
31 may 2024 | 1,7800 | 2,5200 | 1,6800 | 2,0000 | 2,0000 | 559.500 |
30 may 2024 | 1,6600 | 2,0900 | 1,5800 | 1,8000 | 1,8000 | 426.200 |
29 may 2024 | 1,6500 | 1,7190 | 1,3100 | 1,6500 | 1,6500 | 193.500 |
28 may 2024 | 1,3300 | 1,7000 | 1,3000 | 1,6500 | 1,6500 | 580.200 |
24 may 2024 | 1,2000 | 1,4000 | 1,1900 | 1,3800 | 1,3800 | 308.300 |
23 may 2024 | 1,2000 | 1,2500 | 1,1700 | 1,2100 | 1,2100 | 220.100 |
22 may 2024 | 1,1900 | 1,2500 | 0,9980 | 1,1700 | 1,1700 | 415.700 |
21 may 2024 | 1,0200 | 1,3000 | 1,0200 | 1,2200 | 1,2200 | 636.900 |
20 may 2024 | 1,1900 | 1,2900 | 0,9170 | 1,0500 | 1,0500 | 5.438.800 |
17 may 2024 | 0,8500 | 0,9600 | 0,7950 | 0,9600 | 0,9600 | 4.311.000 |
16 may 2024 | 0,8000 | 0,8240 | 0,7670 | 0,8070 | 0,8070 | 38.100 |
15 may 2024 | 0,7600 | 0,8450 | 0,7600 | 0,7700 | 0,7700 | 98.100 |
14 may 2024 | 0,7640 | 0,8000 | 0,7640 | 0,7990 | 0,7990 | 12.900 |
13 may 2024 | 0,7560 | 0,7930 | 0,7550 | 0,7630 | 0,7630 | 63.300 |
10 may 2024 | 0,7820 | 0,7940 | 0,7720 | 0,7720 | 0,7720 | 10.000 |
09 may 2024 | 0,7200 | 0,7610 | 0,7200 | 0,7570 | 0,7570 | 7500 |
08 may 2024 | 0,7600 | 0,7970 | 0,7550 | 0,7550 | 0,7550 | 12.400 |
07 may 2024 | 0,7880 | 0,8200 | 0,7800 | 0,7980 | 0,7980 | 27.200 |
06 may 2024 | 0,7900 | 0,7990 | 0,7800 | 0,7800 | 0,7800 | 33.800 |
03 may 2024 | 0,7700 | 0,8300 | 0,7700 | 0,8300 | 0,8300 | 14.200 |
02 may 2024 | 0,8490 | 0,8490 | 0,7600 | 0,7710 | 0,7710 | 8700 |
01 may 2024 | 0,7760 | 0,8600 | 0,7760 | 0,7960 | 0,7960 | 126.000 |
30 abr 2024 | 0,7000 | 0,7550 | 0,7000 | 0,7550 | 0,7550 | 2900 |
29 abr 2024 | 0,8100 | 0,8100 | 0,7250 | 0,7620 | 0,7620 | 25.700 |
26 abr 2024 | 0,8100 | 0,8110 | 0,8000 | 0,8100 | 0,8100 | 21.200 |
25 abr 2024 | 0,7600 | 0,8000 | 0,7600 | 0,8000 | 0,8000 | 25.000 |
24 abr 2024 | 0,7800 | 0,8160 | 0,7600 | 0,7670 | 0,7670 | 55.700 |
23 abr 2024 | 0,7450 | 0,7690 | 0,7300 | 0,7550 | 0,7550 | 20.500 |
22 abr 2024 | 0,6900 | 0,8400 | 0,6900 | 0,7180 | 0,7180 | 293.100 |
19 abr 2024 | 0,7550 | 0,7550 | 0,6800 | 0,6920 | 0,6920 | 195.100 |
18 abr 2024 | 0,6900 | 0,7440 | 0,6720 | 0,7200 | 0,7200 | 68.300 |
17 abr 2024 | 0,6990 | 0,7350 | 0,6690 | 0,6700 | 0,6700 | 106.300 |
16 abr 2024 | 0,6510 | 0,7000 | 0,6510 | 0,6990 | 0,6990 | 105.700 |
15 abr 2024 | 0,7500 | 0,7500 | 0,6510 | 0,6600 | 0,6600 | 56.500 |
12 abr 2024 | 0,6880 | 0,7650 | 0,6880 | 0,7120 | 0,7120 | 318.700 |
11 abr 2024 | 0,6990 | 0,7250 | 0,6810 | 0,6870 | 0,6870 | 102.600 |
10 abr 2024 | 0,6700 | 0,7310 | 0,6700 | 0,6850 | 0,6850 | 204.300 |
09 abr 2024 | 0,6700 | 0,6980 | 0,6310 | 0,6790 | 0,6790 | 32.600 |
08 abr 2024 | 0,6700 | 0,7000 | 0,6670 | 0,6700 | 0,6700 | 18.000 |
05 abr 2024 | 0,7500 | 0,7500 | 0,6600 | 0,6900 | 0,6900 | 88.600 |
04 abr 2024 | 0,6400 | 0,7500 | 0,6400 | 0,6600 | 0,6600 | 120.300 |
03 abr 2024 | 0,6600 | 0,6880 | 0,6600 | 0,6710 | 0,6710 | 58.400 |
02 abr 2024 | 0,6500 | 0,6800 | 0,6110 | 0,6600 | 0,6600 | 25.600 |
01 abr 2024 | 0,6500 | 0,6850 | 0,6500 | 0,6500 | 0,6500 | 37.600 |
28 mar 2024 | 0,6850 | 0,7100 | 0,6610 | 0,6610 | 0,6610 | 106.800 |
27 mar 2024 | 0,7200 | 0,7400 | 0,7000 | 0,7010 | 0,7010 | 34.700 |
26 mar 2024 | 0,7210 | 0,7600 | 0,7100 | 0,7200 | 0,7200 | 35.100 |
25 mar 2024 | 0,7550 | 0,7750 | 0,7350 | 0,7360 | 0,7360 | 27.300 |
22 mar 2024 | 0,7970 | 0,8100 | 0,7270 | 0,7300 | 0,7300 | 55.100 |
21 mar 2024 | 0,8100 | 0,8250 | 0,7700 | 0,8050 | 0,8050 | 200.400 |
20 mar 2024 | 0,9000 | 0,9000 | 0,8200 | 0,8310 | 0,8310 | 36.000 |
19 mar 2024 | 0,9040 | 0,9040 | 0,8280 | 0,8600 | 0,8600 | 59.700 |
18 mar 2024 | 0,8900 | 0,9700 | 0,8900 | 0,9040 | 0,9040 | 7600 |
15 mar 2024 | 0,8350 | 0,9300 | 0,8310 | 0,9240 | 0,9240 | 38.200 |
14 mar 2024 | 1,0600 | 1,0900 | 0,8100 | 0,8580 | 0,8580 | 212.200 |
13 mar 2024 | 1,0600 | 1,1000 | 1,0100 | 1,0300 | 1,0300 | 214.400 |
12 mar 2024 | 1,1600 | 1,1800 | 1,1000 | 1,1200 | 1,1200 | 255.800 |
11 mar 2024 | 1,1700 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 20.000 |
08 mar 2024 | 1,1700 | 1,2150 | 1,1500 | 1,1700 | 1,1700 | 60.500 |
07 mar 2024 | 1,1300 | 1,3000 | 1,1100 | 1,1400 | 1,1400 | 274.900 |
06 mar 2024 | 1,0700 | 1,1500 | 1,0400 | 1,1500 | 1,1500 | 66.500 |
05 mar 2024 | 1,0200 | 1,1200 | 1,0200 | 1,0700 | 1,0700 | 43.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |