Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 0,8800 | 0,9271 | 0,8900 | 0,9011 | 0,9011 | 68.530 |
22 abr 2024 | 0,9000 | 0,9100 | 0,8600 | 0,8800 | 0,8800 | 59.300 |
19 abr 2024 | 0,9200 | 0,9500 | 0,8600 | 0,8600 | 0,8600 | 236.500 |
18 abr 2024 | 0,9000 | 0,9400 | 0,8700 | 0,9200 | 0,9200 | 83.600 |
17 abr 2024 | 0,9400 | 0,9400 | 0,8700 | 0,8800 | 0,8800 | 78.900 |
16 abr 2024 | 1,0000 | 1,0100 | 0,8500 | 0,9200 | 0,9200 | 515.700 |
15 abr 2024 | 1,0300 | 1,0400 | 0,9800 | 1,0100 | 1,0100 | 144.900 |
12 abr 2024 | 1,0300 | 1,0600 | 0,9900 | 1,0000 | 1,0000 | 305.600 |
11 abr 2024 | 1,0100 | 1,0600 | 1,0000 | 1,0500 | 1,0500 | 161.200 |
10 abr 2024 | 1,0500 | 1,0800 | 1,0200 | 1,0300 | 1,0300 | 72.300 |
09 abr 2024 | 1,0600 | 1,1000 | 1,0400 | 1,0600 | 1,0600 | 120.500 |
08 abr 2024 | 1,1300 | 1,1500 | 1,0500 | 1,0800 | 1,0800 | 266.500 |
05 abr 2024 | 1,0900 | 1,1300 | 1,0800 | 1,1000 | 1,1000 | 189.600 |
04 abr 2024 | 1,1400 | 1,2100 | 1,0900 | 1,1100 | 1,1100 | 234.500 |
03 abr 2024 | 1,1100 | 1,1400 | 1,1000 | 1,1000 | 1,1000 | 180.800 |
02 abr 2024 | 1,1400 | 1,1400 | 1,0700 | 1,1200 | 1,1200 | 222.400 |
01 abr 2024 | 1,2000 | 1,2000 | 1,1400 | 1,1600 | 1,1600 | 144.500 |
28 mar 2024 | 1,1300 | 1,1900 | 1,1200 | 1,1400 | 1,1400 | 273.300 |
27 mar 2024 | 1,0600 | 1,1600 | 1,0600 | 1,1000 | 1,1000 | 177.100 |
26 mar 2024 | 1,0700 | 1,1700 | 1,0700 | 1,0800 | 1,0800 | 284.400 |
25 mar 2024 | 1,1000 | 1,1400 | 1,0600 | 1,0600 | 1,0600 | 151.000 |
22 mar 2024 | 1,0700 | 1,1400 | 1,0700 | 1,1100 | 1,1100 | 241.200 |
21 mar 2024 | 1,0300 | 1,1100 | 1,0300 | 1,0700 | 1,0700 | 294.000 |
20 mar 2024 | 1,0100 | 1,0500 | 1,0100 | 1,0400 | 1,0400 | 141.600 |
19 mar 2024 | 1,0000 | 1,0600 | 0,9800 | 1,0200 | 1,0200 | 229.800 |
18 mar 2024 | 1,0400 | 1,0700 | 0,9800 | 1,0100 | 1,0100 | 262.000 |
15 mar 2024 | 1,0800 | 1,1500 | 0,9900 | 1,0500 | 1,0500 | 3.197.700 |
14 mar 2024 | 1,1500 | 1,1600 | 1,0800 | 1,0800 | 1,0800 | 246.200 |
13 mar 2024 | 1,1500 | 1,1700 | 1,1300 | 1,1300 | 1,1300 | 218.200 |
12 mar 2024 | 1,1600 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 251.000 |
11 mar 2024 | 1,2400 | 1,2500 | 1,1400 | 1,1900 | 1,1900 | 187.800 |
08 mar 2024 | 1,2700 | 1,2700 | 1,1900 | 1,2400 | 1,2400 | 185.200 |
07 mar 2024 | 1,2400 | 1,2800 | 1,1800 | 1,2800 | 1,2800 | 235.100 |
06 mar 2024 | 1,2100 | 1,2600 | 1,1900 | 1,2600 | 1,2600 | 190.300 |
05 mar 2024 | 1,3000 | 1,3100 | 1,1900 | 1,2200 | 1,2200 | 211.800 |
04 mar 2024 | 1,3500 | 1,3800 | 1,2900 | 1,3300 | 1,3300 | 196.800 |
01 mar 2024 | 1,3600 | 1,4100 | 1,3300 | 1,3700 | 1,3700 | 135.500 |
29 feb 2024 | 1,3700 | 1,4100 | 1,3200 | 1,3800 | 1,3800 | 216.400 |
28 feb 2024 | 1,2500 | 1,3900 | 1,2500 | 1,3700 | 1,3700 | 124.300 |
27 feb 2024 | 1,3600 | 1,4200 | 1,2700 | 1,2900 | 1,2900 | 212.800 |
26 feb 2024 | 1,2700 | 1,3800 | 1,2500 | 1,3500 | 1,3500 | 139.000 |
23 feb 2024 | 1,2000 | 1,3200 | 1,2000 | 1,2800 | 1,2800 | 205.400 |
22 feb 2024 | 1,2400 | 1,2400 | 1,1700 | 1,2200 | 1,2200 | 186.500 |
21 feb 2024 | 1,2200 | 1,2600 | 1,1900 | 1,2100 | 1,2100 | 99.600 |
20 feb 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2300 | 1,2300 | 104.500 |
16 feb 2024 | 1,2900 | 1,2900 | 1,2200 | 1,2400 | 1,2400 | 158.300 |
15 feb 2024 | 1,2600 | 1,4000 | 1,2500 | 1,2900 | 1,2900 | 171.600 |
14 feb 2024 | 1,2600 | 1,2900 | 1,2100 | 1,2600 | 1,2600 | 110.000 |
13 feb 2024 | 1,2100 | 1,2800 | 1,2100 | 1,2100 | 1,2100 | 242.800 |
12 feb 2024 | 1,3300 | 1,3400 | 1,2500 | 1,3000 | 1,3000 | 356.800 |
09 feb 2024 | 1,3300 | 1,4000 | 1,2000 | 1,3400 | 1,3400 | 344.900 |
08 feb 2024 | 1,0700 | 1,3600 | 1,0700 | 1,3400 | 1,3400 | 1.607.200 |
07 feb 2024 | 1,5000 | 1,5200 | 0,9500 | 1,0300 | 1,0300 | 4.383.000 |
06 feb 2024 | 1,6900 | 1,7500 | 1,6200 | 1,7000 | 1,7000 | 274.500 |
05 feb 2024 | 1,7600 | 1,7600 | 1,5800 | 1,6200 | 1,6200 | 275.500 |
02 feb 2024 | 1,6100 | 1,7900 | 1,5500 | 1,7000 | 1,7000 | 677.000 |
01 feb 2024 | 1,6400 | 1,6400 | 1,5300 | 1,5800 | 1,5800 | 289.100 |
31 ene 2024 | 1,6000 | 1,6900 | 1,6000 | 1,6300 | 1,6300 | 103.500 |
30 ene 2024 | 1,5900 | 1,7000 | 1,5800 | 1,6400 | 1,6400 | 455.900 |
29 ene 2024 | 1,6700 | 1,6700 | 1,5200 | 1,6200 | 1,6200 | 175.200 |
26 ene 2024 | 1,5700 | 1,6800 | 1,5700 | 1,6400 | 1,6400 | 153.300 |
25 ene 2024 | 1,5500 | 1,5900 | 1,5500 | 1,5900 | 1,5900 | 98.300 |
24 ene 2024 | 1,5500 | 1,5800 | 1,5100 | 1,5300 | 1,5300 | 184.200 |
23 ene 2024 | 1,6100 | 1,6700 | 1,5500 | 1,5500 | 1,5500 | 150.300 |
22 ene 2024 | 1,5600 | 1,6500 | 1,5200 | 1,6000 | 1,6000 | 207.300 |
19 ene 2024 | 1,5600 | 1,6400 | 1,5300 | 1,5400 | 1,5400 | 197.300 |
18 ene 2024 | 1,5800 | 1,5800 | 1,5000 | 1,5600 | 1,5600 | 268.700 |
17 ene 2024 | 1,5500 | 1,6000 | 1,5400 | 1,5600 | 1,5600 | 311.800 |
16 ene 2024 | 1,7200 | 1,7700 | 1,5300 | 1,5700 | 1,5700 | 782.100 |
12 ene 2024 | 1,7700 | 1,8200 | 1,6900 | 1,7100 | 1,7100 | 795.300 |
11 ene 2024 | 1,7800 | 1,8400 | 1,7500 | 1,7700 | 1,7700 | 371.400 |
10 ene 2024 | 1,8900 | 1,9300 | 1,7900 | 1,8200 | 1,8200 | 420.800 |
09 ene 2024 | 2,1700 | 2,2500 | 1,8900 | 1,9000 | 1,9000 | 1.041.500 |
08 ene 2024 | 2,3500 | 2,3500 | 2,2600 | 2,3100 | 2,3100 | 118.800 |
05 ene 2024 | 2,3900 | 2,4600 | 2,3400 | 2,3500 | 2,3500 | 159.900 |
04 ene 2024 | 2,3900 | 2,4600 | 2,3300 | 2,4100 | 2,4100 | 155.100 |
03 ene 2024 | 2,4100 | 2,4200 | 2,2900 | 2,3800 | 2,3800 | 231.700 |
02 ene 2024 | 2,2700 | 2,4600 | 2,2700 | 2,4200 | 2,4200 | 357.100 |
29 dic 2023 | 2,2800 | 2,4000 | 2,2500 | 2,2800 | 2,2800 | 567.900 |
28 dic 2023 | 2,3200 | 2,4000 | 2,2500 | 2,2700 | 2,2700 | 464.700 |
27 dic 2023 | 2,4300 | 2,4400 | 2,3300 | 2,3400 | 2,3400 | 412.000 |
26 dic 2023 | 2,3300 | 2,5200 | 2,3100 | 2,4700 | 2,4700 | 286.600 |
22 dic 2023 | 2,3400 | 2,4500 | 2,3000 | 2,3200 | 2,3200 | 243.400 |
21 dic 2023 | 2,2200 | 2,4400 | 2,2100 | 2,3700 | 2,3700 | 217.100 |
20 dic 2023 | 2,3700 | 2,3800 | 2,1900 | 2,2000 | 2,2000 | 202.000 |
19 dic 2023 | 2,2500 | 2,3800 | 2,2100 | 2,3500 | 2,3500 | 215.700 |
18 dic 2023 | 2,3900 | 2,4000 | 2,1900 | 2,2300 | 2,2300 | 331.900 |
15 dic 2023 | 2,1500 | 2,3900 | 2,1000 | 2,3900 | 2,3900 | 1.177.000 |
14 dic 2023 | 1,9500 | 2,2200 | 1,9200 | 2,1600 | 2,1600 | 519.900 |
13 dic 2023 | 1,9100 | 2,0000 | 1,8600 | 1,9500 | 1,9500 | 409.900 |
12 dic 2023 | 2,0000 | 2,0000 | 1,8800 | 1,8800 | 1,8800 | 194.900 |
11 dic 2023 | 1,9400 | 1,9900 | 1,9300 | 1,9500 | 1,9500 | 85.300 |
08 dic 2023 | 1,9900 | 2,0000 | 1,9200 | 1,9600 | 1,9600 | 134.800 |
07 dic 2023 | 2,0000 | 2,0400 | 1,9600 | 1,9600 | 1,9600 | 148.200 |
06 dic 2023 | 2,0100 | 2,1200 | 1,9900 | 2,0100 | 2,0100 | 134.700 |
05 dic 2023 | 2,0900 | 2,1200 | 2,0000 | 2,0000 | 2,0000 | 123.000 |
04 dic 2023 | 1,9400 | 2,1600 | 1,9400 | 2,1300 | 2,1300 | 350.000 |
01 dic 2023 | 1,8400 | 1,9900 | 1,8400 | 1,9900 | 1,9900 | 259.400 |
30 nov 2023 | 1,9500 | 1,9500 | 1,8600 | 1,8800 | 1,8800 | 110.800 |
29 nov 2023 | 1,9200 | 2,0000 | 1,8900 | 1,9100 | 1,9100 | 354.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |