Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0,1840 | 0,1840 | 0,1840 | 0,1840 | 0,1840 | - |
02 may 2024 | 0,1840 | 0,1840 | 0,1840 | 0,1840 | 0,1840 | - |
30 abr 2024 | 0,1840 | 0,1840 | 0,1840 | 0,1840 | 0,1840 | - |
29 abr 2024 | 0,2200 | 0,2200 | 0,1810 | 0,1840 | 0,1840 | 89.468 |
26 abr 2024 | 0,2100 | 0,2320 | 0,2000 | 0,2190 | 0,2190 | 90.634 |
25 abr 2024 | 0,2420 | 0,3400 | 0,2180 | 0,2200 | 0,2200 | 575.862 |
24 abr 2024 | 0,2480 | 0,2480 | 0,2480 | 0,2480 | 0,2480 | 35.884 |
23 abr 2024 | 0,2750 | 0,2750 | 0,2750 | 0,2750 | 0,2750 | 77.540 |
22 abr 2024 | 0,3430 | 0,3430 | 0,3430 | 0,3430 | 0,3430 | 14.740 |
19 abr 2024 | 0,3810 | 0,3810 | 0,3810 | 0,3810 | 0,3810 | 11.270 |
18 abr 2024 | 0,7800 | 0,7800 | 0,4760 | 0,4760 | 0,4760 | 143.781 |
17 abr 2024 | 0,8400 | 0,8400 | 0,8200 | 0,8200 | 0,8200 | 7062 |
16 abr 2024 | 0,8400 | 0,8420 | 0,8160 | 0,8180 | 0,8180 | 6650 |
15 abr 2024 | 0,8600 | 0,8600 | 0,8380 | 0,8380 | 0,8380 | 2750 |
12 abr 2024 | 0,8120 | 0,8600 | 0,8120 | 0,8600 | 0,8600 | 8029 |
11 abr 2024 | 0,8140 | 0,8380 | 0,8140 | 0,8380 | 0,8380 | 13.420 |
10 abr 2024 | 0,8120 | 0,8380 | 0,8120 | 0,8360 | 0,8360 | 15.740 |
09 abr 2024 | 0,8300 | 0,8380 | 0,8140 | 0,8140 | 0,8140 | 23.334 |
08 abr 2024 | 0,8300 | 0,8580 | 0,8260 | 0,8280 | 0,8280 | 8060 |
05 abr 2024 | 0,8500 | 0,8900 | 0,8220 | 0,8620 | 0,8620 | 45.294 |
04 abr 2024 | 0,8400 | 0,8500 | 0,8100 | 0,8500 | 0,8500 | 19.008 |
03 abr 2024 | 0,8500 | 0,8500 | 0,8120 | 0,8180 | 0,8180 | 6701 |
02 abr 2024 | 0,8120 | 0,8740 | 0,8120 | 0,8560 | 0,8560 | 7902 |
28 mar 2024 | 0,8200 | 0,8900 | 0,8100 | 0,8650 | 0,8650 | 34.607 |
27 mar 2024 | 0,8350 | 0,8700 | 0,8100 | 0,8650 | 0,8650 | 47.579 |
26 mar 2024 | 0,8700 | 0,8700 | 0,8050 | 0,8300 | 0,8300 | 27.037 |
25 mar 2024 | 0,8500 | 0,8700 | 0,8400 | 0,8700 | 0,8700 | 3650 |
22 mar 2024 | 0,8400 | 0,8500 | 0,8400 | 0,8500 | 0,8500 | 7270 |
21 mar 2024 | 0,8500 | 0,8700 | 0,8400 | 0,8700 | 0,8700 | 8230 |
20 mar 2024 | 0,8650 | 0,8700 | 0,8550 | 0,8700 | 0,8700 | 9367 |
19 mar 2024 | 0,8800 | 0,9000 | 0,8600 | 0,8600 | 0,8600 | 19.909 |
18 mar 2024 | 0,8800 | 0,9150 | 0,8750 | 0,9000 | 0,9000 | 4650 |
15 mar 2024 | 0,9550 | 0,9900 | 0,8650 | 0,9100 | 0,9100 | 85.397 |
14 mar 2024 | 1,0300 | 1,0500 | 0,9250 | 0,9500 | 0,9500 | 141.779 |
13 mar 2024 | 1,0600 | 1,1500 | 0,9700 | 1,0700 | 1,0700 | 151.232 |
12 mar 2024 | 0,9100 | 1,1200 | 0,9100 | 1,0900 | 1,0900 | 249.240 |
11 mar 2024 | 0,8100 | 0,9250 | 0,8100 | 0,9100 | 0,9100 | 34.741 |
08 mar 2024 | 0,8300 | 0,8850 | 0,8000 | 0,8200 | 0,8200 | 49.277 |
07 mar 2024 | 0,8400 | 0,8600 | 0,8300 | 0,8300 | 0,8300 | 19.601 |
06 mar 2024 | 0,8600 | 0,8900 | 0,8500 | 0,8900 | 0,8900 | 4434 |
05 mar 2024 | 0,8800 | 0,9150 | 0,8600 | 0,9100 | 0,9100 | 16.825 |
04 mar 2024 | 0,9000 | 0,9800 | 0,8700 | 0,9150 | 0,9150 | 32.548 |
01 mar 2024 | 0,9950 | 1,0200 | 0,8700 | 0,9000 | 0,9000 | 49.613 |
29 feb 2024 | 0,8100 | 1,1100 | 0,8050 | 0,9950 | 0,9950 | 224.616 |
28 feb 2024 | 0,8400 | 0,8700 | 0,8050 | 0,8100 | 0,8100 | 16.927 |
27 feb 2024 | 0,8900 | 0,8900 | 0,8600 | 0,8600 | 0,8600 | 3782 |
26 feb 2024 | 0,9050 | 0,9050 | 0,8300 | 0,8900 | 0,8900 | 24.760 |
23 feb 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 1300 |
22 feb 2024 | 0,9150 | 0,9150 | 0,8650 | 0,9100 | 0,9100 | 39.506 |
21 feb 2024 | 0,9450 | 0,9450 | 0,8750 | 0,9150 | 0,9150 | 34.030 |
20 feb 2024 | 0,9300 | 0,9500 | 0,8900 | 0,9400 | 0,9400 | 22.083 |
19 feb 2024 | 0,9700 | 0,9700 | 0,9500 | 0,9600 | 0,9600 | 1310 |
16 feb 2024 | 0,9800 | 0,9800 | 0,9250 | 0,9800 | 0,9800 | 42.343 |
15 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0200 | 1,0200 | 250 |
14 feb 2024 | 0,9800 | 1,0200 | 0,9600 | 1,0200 | 1,0200 | 7435 |
13 feb 2024 | 0,9700 | 1,0100 | 0,9700 | 0,9700 | 0,9700 | 705 |
12 feb 2024 | 1,0100 | 1,0100 | 0,9700 | 0,9800 | 0,9800 | 4514 |
09 feb 2024 | 0,9700 | 1,0200 | 0,9700 | 1,0200 | 1,0200 | 5210 |
08 feb 2024 | 0,9900 | 1,0400 | 0,9800 | 0,9800 | 0,9800 | 11.823 |
07 feb 2024 | 0,9950 | 1,0000 | 0,9950 | 1,0000 | 1,0000 | 1998 |
06 feb 2024 | 0,9400 | 1,0000 | 0,9400 | 1,0000 | 1,0000 | 10.020 |
05 feb 2024 | 0,9600 | 1,0100 | 0,9500 | 0,9500 | 0,9500 | 9231 |
02 feb 2024 | 0,9900 | 1,0800 | 0,9500 | 0,9700 | 0,9700 | 87.937 |
01 feb 2024 | 0,9500 | 1,0000 | 0,9350 | 0,9850 | 0,9850 | 40.818 |
31 ene 2024 | 1,0000 | 1,1000 | 0,9050 | 0,9700 | 0,9700 | 211.990 |
30 ene 2024 | 1,0700 | 1,0700 | 0,9700 | 1,0000 | 1,0000 | 91.621 |
29 ene 2024 | 1,0800 | 1,0900 | 1,0300 | 1,0400 | 1,0400 | 12.862 |
26 ene 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
25 ene 2024 | 1,0800 | 1,1100 | 1,0500 | 1,0800 | 1,0800 | 10.789 |
24 ene 2024 | 1,1100 | 1,1400 | 1,0500 | 1,0500 | 1,0500 | 25.200 |
23 ene 2024 | 1,1500 | 1,1700 | 1,1000 | 1,1000 | 1,1000 | 510 |
22 ene 2024 | 1,1500 | 1,1700 | 1,1000 | 1,1100 | 1,1100 | 5734 |
19 ene 2024 | 1,1800 | 1,2000 | 1,1400 | 1,1400 | 1,1400 | 20.807 |
18 ene 2024 | 1,1900 | 1,2300 | 1,1800 | 1,1800 | 1,1800 | 6659 |
17 ene 2024 | 1,2300 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 19.669 |
16 ene 2024 | 1,1900 | 1,3100 | 1,1900 | 1,2000 | 1,2000 | 103.448 |
15 ene 2024 | 1,2000 | 1,2400 | 1,1900 | 1,1900 | 1,1900 | 12.111 |
12 ene 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | 6880 |
11 ene 2024 | 1,2200 | 1,2500 | 1,1800 | 1,2200 | 1,2200 | 10.736 |
10 ene 2024 | 1,1700 | 1,2300 | 1,1700 | 1,2200 | 1,2200 | 3436 |
09 ene 2024 | 1,2400 | 1,2500 | 1,1800 | 1,1900 | 1,1900 | 7980 |
08 ene 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2700 | 1,2700 | 7120 |
05 ene 2024 | 1,2800 | 1,3000 | 1,2000 | 1,2000 | 1,2000 | 24.026 |
04 ene 2024 | 1,2500 | 1,3200 | 1,1800 | 1,2600 | 1,2600 | 74.487 |
03 ene 2024 | 1,3000 | 1,3200 | 1,2400 | 1,3000 | 1,3000 | 24.277 |
02 ene 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 2090 |
29 dic 2023 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 36.884 |
28 dic 2023 | 1,3200 | 1,3600 | 1,3100 | 1,3400 | 1,3400 | 36.264 |
27 dic 2023 | 1,3200 | 1,3900 | 1,3200 | 1,3600 | 1,3600 | 36.844 |
22 dic 2023 | 1,3300 | 1,3700 | 1,3100 | 1,3100 | 1,3100 | 27.000 |
21 dic 2023 | 1,3100 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 18.395 |
20 dic 2023 | 1,3500 | 1,3600 | 1,3000 | 1,3400 | 1,3400 | 17.153 |
19 dic 2023 | 1,3600 | 1,4500 | 1,2900 | 1,3200 | 1,3200 | 135.140 |
18 dic 2023 | 1,2400 | 1,3600 | 1,1800 | 1,3600 | 1,3600 | 42.036 |
15 dic 2023 | 1,2400 | 1,2600 | 1,1800 | 1,2400 | 1,2400 | 33.946 |
14 dic 2023 | 1,2500 | 1,3000 | 1,2000 | 1,2500 | 1,2500 | 19.255 |
13 dic 2023 | 1,3300 | 1,3500 | 1,2300 | 1,2400 | 1,2400 | 53.450 |
12 dic 2023 | 1,3400 | 1,3800 | 1,3300 | 1,3500 | 1,3500 | 6150 |
11 dic 2023 | 1,3500 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | 3791 |
08 dic 2023 | 1,3500 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 11.875 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |