Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
25 jun 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
24 jun 2024 | 1,1200 | 1,1900 | 1,1100 | 1,1900 | 1,1900 | - |
21 jun 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
20 jun 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
19 jun 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
18 jun 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
17 jun 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1100 | 1,1100 | - |
14 jun 2024 | 1,0900 | 1,0900 | 1,0800 | 1,0800 | 1,0800 | - |
13 jun 2024 | 1,0900 | 1,1000 | 1,0900 | 1,1000 | 1,1000 | - |
12 jun 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
12 jun 2024 | 0.29765 Dividendo | |||||
11 jun 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1000 | 0,8024 | - |
10 jun 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,8242 | - |
07 jun 2024 | 1,1400 | 1,1400 | 1,1200 | 1,1200 | 0,8169 | - |
06 jun 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,8242 | - |
05 jun 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,8242 | - |
04 jun 2024 | 1,1000 | 1,1000 | 1,0900 | 1,0900 | 0,7951 | - |
03 jun 2024 | 1,0900 | 1,0900 | 1,0700 | 1,0700 | 0,7805 | - |
31 may 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 0,7951 | - |
30 may 2024 | 1,0900 | 1,1500 | 1,0900 | 1,1000 | 0,8024 | 10.509 |
29 may 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1100 | 0,8096 | - |
28 may 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 0,8315 | - |
27 may 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1500 | 0,8388 | - |
24 may 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 0,7951 | - |
23 may 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,8169 | - |
22 may 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1400 | 0,8315 | - |
21 may 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 0,8315 | - |
20 may 2024 | 1,1800 | 1,2500 | 1,1800 | 1,2500 | 0,9118 | - |
17 may 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1900 | 0,8680 | - |
16 may 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 0,8607 | - |
15 may 2024 | 1,1800 | 1,1800 | 1,1700 | 1,1700 | 0,8534 | - |
14 may 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 0,8607 | - |
13 may 2024 | 1,1500 | 1,2100 | 1,1400 | 1,2100 | 0,8826 | - |
10 may 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,8169 | - |
09 may 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 0,7805 | - |
08 may 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 0,7805 | - |
07 may 2024 | 1,0600 | 1,0700 | 1,0600 | 1,0700 | 0,7805 | - |
06 may 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 0,7732 | - |
03 may 2024 | 1,0200 | 1,0300 | 1,0200 | 1,0300 | 0,7513 | - |
02 may 2024 | 1,0200 | 1,0300 | 1,0200 | 1,0300 | 0,7513 | - |
30 abr 2024 | 1,0100 | 1,0600 | 1,0000 | 1,0000 | 0,7294 | - |
29 abr 2024 | 1,0200 | 1,0700 | 1,0200 | 1,0700 | 0,7805 | - |
26 abr 2024 | 1,0300 | 1,0700 | 1,0200 | 1,0200 | 0,7440 | - |
25 abr 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0000 | 0,7294 | - |
24 abr 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,7258 | - |
23 abr 2024 | 1,0000 | 1,0000 | 0,9900 | 0,9900 | 0,7221 | - |
22 abr 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,7148 | - |
19 abr 2024 | 0,9650 | 0,9700 | 0,9650 | 0,9650 | 0,7039 | - |
18 abr 2024 | 0,9700 | 0,9750 | 0,9700 | 0,9750 | 0,7112 | - |
17 abr 2024 | 0,9700 | 0,9700 | 0,9650 | 0,9650 | 0,7039 | - |
16 abr 2024 | 0,9700 | 0,9700 | 0,9650 | 0,9650 | 0,7039 | - |
15 abr 2024 | 0,9850 | 0,9900 | 0,9850 | 0,9900 | 0,7221 | - |
12 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,7294 | - |
11 abr 2024 | 1,0100 | 1,0600 | 1,0100 | 1,0600 | 0,7732 | - |
10 abr 2024 | 1,0000 | 1,0600 | 1,0000 | 1,0600 | 0,7732 | - |
09 abr 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0500 | 0,7659 | - |
08 abr 2024 | 0,9850 | 0,9850 | 0,9800 | 0,9800 | 0,7148 | - |
05 abr 2024 | 0,9900 | 0,9900 | 0,9800 | 0,9800 | 0,7148 | - |
04 abr 2024 | 0,9850 | 0,9850 | 0,9700 | 0,9700 | 0,7075 | - |
03 abr 2024 | 0,9850 | 0,9900 | 0,9850 | 0,9900 | 0,7221 | - |
02 abr 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 0,7294 | - |
28 mar 2024 | 0,9850 | 0,9900 | 0,9850 | 0,9900 | 0,7221 | - |
27 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,7294 | - |
26 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,7367 | - |
25 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,7586 | - |
22 mar 2024 | 1,0600 | 1,1200 | 1,0600 | 1,0600 | 0,7732 | - |
21 mar 2024 | 1,0400 | 1,1100 | 1,0400 | 1,1100 | 0,8096 | - |
20 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,7586 | - |
19 mar 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0400 | 0,7586 | - |
18 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,7586 | - |
15 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,7440 | - |
14 mar 2024 | 1,0600 | 1,1100 | 1,0600 | 1,0600 | 0,7732 | - |
13 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,7732 | - |
12 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,7732 | - |
11 mar 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0200 | 0,7440 | - |
08 mar 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 0,7294 | - |
07 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,7294 | - |
06 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,7294 | - |
05 mar 2024 | 0,9900 | 0,9900 | 0,9800 | 0,9800 | 0,7148 | - |
04 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,7440 | - |
01 mar 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 0,7294 | - |
29 feb 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 0,7294 | - |
28 feb 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,6966 | - |
27 feb 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,7039 | - |
26 feb 2024 | 0,9500 | 0,9500 | 0,9350 | 0,9350 | 0,6820 | - |
23 feb 2024 | 0,9600 | 0,9600 | 0,9550 | 0,9550 | 0,6966 | - |
22 feb 2024 | 0,9400 | 0,9400 | 0,9350 | 0,9350 | 0,6820 | - |
21 feb 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 0,6601 | - |
20 feb 2024 | 0,8850 | 0,8950 | 0,8850 | 0,8950 | 0,6528 | - |
19 feb 2024 | 0,8600 | 0,8600 | 0,8600 | 0,8600 | 0,6273 | - |
16 feb 2024 | 0,9150 | 0,9200 | 0,9150 | 0,9200 | 0,6711 | - |
15 feb 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,6565 | - |
14 feb 2024 | 0,8850 | 0,8900 | 0,8850 | 0,8900 | 0,6492 | - |
13 feb 2024 | 0,8950 | 0,8950 | 0,8900 | 0,8900 | 0,6492 | - |
12 feb 2024 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | 0,6492 | - |
09 feb 2024 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | 0,6492 | - |
08 feb 2024 | 0,9200 | 0,9200 | 0,9150 | 0,9150 | 0,6674 | - |
07 feb 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,6638 | - |
06 feb 2024 | 0,9350 | 0,9350 | 0,9350 | 0,9350 | 0,6820 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |