Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 7,8067 | 7,8079 | 7,8050 | 7,8064 | 7,8064 | - |
26 jul 2024 | 7,8067 | 7,8075 | 7,8053 | 7,8067 | 7,8067 | - |
25 jul 2024 | 7,8088 | 7,8092 | 7,8033 | 7,8088 | 7,8088 | - |
24 jul 2024 | 7,8077 | 7,8098 | 7,8074 | 7,8077 | 7,8077 | - |
23 jul 2024 | 7,8067 | 7,8086 | 7,8056 | 7,8067 | 7,8067 | - |
22 jul 2024 | 7,8095 | 7,8110 | 7,8064 | 7,8095 | 7,8095 | - |
19 jul 2024 | 7,8100 | 7,8118 | 7,8082 | 7,8100 | 7,8100 | - |
18 jul 2024 | 7,8067 | 7,8102 | 7,8060 | 7,8067 | 7,8067 | - |
17 jul 2024 | 7,8075 | 7,8088 | 7,8052 | 7,8075 | 7,8075 | - |
16 jul 2024 | 7,8069 | 7,8080 | 7,8034 | 7,8069 | 7,8069 | - |
15 jul 2024 | 7,8074 | 7,8085 | 7,8042 | 7,8074 | 7,8074 | - |
12 jul 2024 | 7,8075 | 7,8081 | 7,8056 | 7,8075 | 7,8075 | - |
11 jul 2024 | 7,8108 | 7,8110 | 7,8067 | 7,8108 | 7,8108 | - |
10 jul 2024 | 7,8118 | 7,8125 | 7,8099 | 7,8118 | 7,8118 | - |
09 jul 2024 | 7,8098 | 7,8125 | 7,8095 | 7,8098 | 7,8098 | - |
08 jul 2024 | 7,8126 | 7,8130 | 7,8100 | 7,8126 | 7,8126 | - |
05 jul 2024 | - | - | - | - | - | - |
04 jul 2024 | 7,8084 | 7,8113 | 7,8077 | 7,8084 | 7,8084 | - |
03 jul 2024 | 7,8135 | 7,8141 | 7,8092 | 7,8135 | 7,8135 | - |
02 jul 2024 | 7,8123 | 7,8148 | 7,8108 | 7,8123 | 7,8123 | - |
01 jul 2024 | 7,8086 | 7,8131 | 7,8085 | 7,8086 | 7,8086 | - |
28 jun 2024 | 7,8090 | 7,8095 | 7,8063 | 7,8090 | 7,8090 | - |
27 jun 2024 | 7,8087 | 7,8093 | 7,8064 | 7,8087 | 7,8087 | - |
26 jun 2024 | 7,8089 | 7,8106 | 7,8073 | 7,8089 | 7,8089 | - |
25 jun 2024 | 7,8080 | 7,8094 | 7,8061 | 7,8080 | 7,8080 | - |
24 jun 2024 | 7,8033 | 7,8083 | 7,8030 | 7,8033 | 7,8033 | - |
21 jun 2024 | 7,8048 | 7,8060 | 7,8015 | 7,8048 | 7,8048 | - |
20 jun 2024 | 7,8061 | 7,8065 | 7,8029 | 7,8061 | 7,8061 | - |
19 jun 2024 | 7,8074 | 7,8088 | 7,8052 | 7,8074 | 7,8074 | - |
18 jun 2024 | 7,8105 | 7,8109 | 7,8062 | 7,8105 | 7,8105 | - |
17 jun 2024 | 7,8120 | 7,8121 | 7,8087 | 7,8120 | 7,8120 | - |
14 jun 2024 | 7,8104 | 7,8122 | 7,8089 | 7,8104 | 7,8104 | - |
13 jun 2024 | 7,8083 | 7,8110 | 7,8075 | 7,8083 | 7,8083 | - |
12 jun 2024 | 7,8119 | 7,8123 | 7,8077 | 7,8119 | 7,8119 | - |
11 jun 2024 | 7,8119 | 7,8122 | 7,8078 | 7,8119 | 7,8119 | - |
10 jun 2024 | 7,8116 | 7,8141 | 7,8083 | 7,8116 | 7,8116 | - |
07 jun 2024 | 7,8093 | 7,8120 | 7,8077 | 7,8093 | 7,8093 | - |
06 jun 2024 | 7,8100 | 7,8108 | 7,8080 | 7,8100 | 7,8100 | - |
05 jun 2024 | 7,8139 | 7,8138 | 7,8080 | 7,8139 | 7,8139 | - |
04 jun 2024 | 7,8199 | 7,8200 | 7,8124 | 7,8199 | 7,8199 | - |
03 jun 2024 | 7,8197 | 7,8215 | 7,8181 | 7,8197 | 7,8197 | - |
31 may 2024 | 7,8172 | 7,8235 | 7,8133 | 7,8172 | 7,8172 | - |
30 may 2024 | 7,8136 | 7,8190 | 7,8121 | 7,8136 | 7,8136 | - |
29 may 2024 | 7,8111 | 7,8148 | 7,8111 | 7,8111 | 7,8111 | - |
28 may 2024 | 7,8068 | 7,8114 | 7,8060 | 7,8068 | 7,8068 | - |
27 may 2024 | 7,8122 | 7,8143 | 7,8066 | 7,8122 | 7,8122 | - |
24 may 2024 | 7,8085 | 7,8137 | 7,8081 | 7,8085 | 7,8085 | - |
23 may 2024 | 7,8038 | 7,8094 | 7,8038 | 7,8038 | 7,8038 | - |
22 may 2024 | 7,8045 | 7,8071 | 7,8037 | 7,8045 | 7,8045 | - |
21 may 2024 | 7,7987 | 7,8047 | 7,7963 | 7,7987 | 7,7987 | - |
20 may 2024 | 7,8022 | 7,8039 | 7,7974 | 7,8022 | 7,8022 | - |
17 may 2024 | 7,8013 | 7,8029 | 7,7994 | 7,8013 | 7,8013 | - |
16 may 2024 | 7,8075 | 7,8079 | 7,8014 | 7,8075 | 7,8075 | - |
15 may 2024 | 7,8116 | 7,8119 | 7,8057 | 7,8116 | 7,8116 | - |
14 may 2024 | 7,8124 | 7,8125 | 7,8093 | 7,8124 | 7,8124 | - |
13 may 2024 | 7,8150 | 7,8156 | 7,8111 | 7,8150 | 7,8150 | - |
10 may 2024 | 7,8141 | 7,8167 | 7,8123 | 7,8141 | 7,8141 | - |
09 may 2024 | 7,8166 | 7,8181 | 7,8131 | 7,8166 | 7,8166 | - |
08 may 2024 | 7,8206 | 7,8223 | 7,8158 | 7,8206 | 7,8206 | - |
07 may 2024 | 7,8183 | 7,8227 | 7,8167 | 7,8183 | 7,8183 | - |
06 may 2024 | 7,8100 | 7,8179 | 7,8105 | 7,8100 | 7,8100 | - |
03 may 2024 | 7,8139 | 7,8174 | 7,8089 | 7,8139 | 7,8139 | - |
02 may 2024 | 7,8218 | 7,8228 | 7,8150 | 7,8218 | 7,8218 | - |
01 may 2024 | 7,8236 | 7,8244 | 7,8192 | 7,8236 | 7,8236 | - |
30 abr 2024 | 7,8255 | 7,8273 | 7,8176 | 7,8255 | 7,8255 | - |
29 abr 2024 | 7,8289 | 7,8295 | 7,8236 | 7,8289 | 7,8289 | - |
26 abr 2024 | 7,8277 | 7,8309 | 7,8268 | 7,8277 | 7,8277 | - |
25 abr 2024 | 7,8307 | 7,8307 | 7,8275 | 7,8307 | 7,8307 | - |
24 abr 2024 | 7,8342 | 7,8359 | 7,8313 | 7,8342 | 7,8342 | - |
23 abr 2024 | 7,8356 | 7,8376 | 7,8352 | 7,8356 | 7,8356 | - |
22 abr 2024 | 7,8316 | 7,8368 | 7,8316 | 7,8317 | 7,8317 | - |
19 abr 2024 | 7,8315 | 7,8336 | 7,8273 | 7,8315 | 7,8315 | - |
18 abr 2024 | 7,8301 | 7,8322 | 7,8292 | 7,8301 | 7,8301 | - |
17 abr 2024 | 7,8319 | 7,8324 | 7,8302 | 7,8319 | 7,8319 | - |
16 abr 2024 | 7,8289 | 7,8325 | 7,8264 | 7,8289 | 7,8289 | - |
15 abr 2024 | 7,8373 | 7,8379 | 7,8271 | 7,8373 | 7,8373 | - |
12 abr 2024 | 7,8378 | 7,8379 | 7,8357 | 7,8378 | 7,8378 | - |
11 abr 2024 | 7,8353 | 7,8372 | 7,8334 | 7,8353 | 7,8353 | - |
10 abr 2024 | 7,8305 | 7,8348 | 7,8304 | 7,8305 | 7,8305 | - |
09 abr 2024 | 7,8317 | 7,8318 | 7,8294 | 7,8317 | 7,8317 | - |
08 abr 2024 | 7,8286 | 7,8321 | 7,8284 | 7,8286 | 7,8286 | - |
05 abr 2024 | 7,8292 | 7,8291 | 7,8263 | 7,8292 | 7,8292 | - |
04 abr 2024 | 7,8285 | 7,8290 | 7,8274 | 7,8285 | 7,8285 | - |
03 abr 2024 | 7,8284 | 7,8294 | 7,8275 | 7,8284 | 7,8284 | - |
02 abr 2024 | 7,8252 | 7,8292 | 7,8242 | 7,8252 | 7,8252 | - |
01 abr 2024 | 7,8255 | 7,8271 | 7,8241 | 7,8255 | 7,8255 | - |
29 mar 2024 | 7,8257 | 7,8277 | 7,8236 | 7,8257 | 7,8257 | - |
28 mar 2024 | 7,8235 | 7,8265 | 7,8230 | 7,8235 | 7,8235 | - |
27 mar 2024 | 7,8230 | 7,8242 | 7,8220 | 7,8230 | 7,8230 | - |
26 mar 2024 | 7,8214 | 7,8236 | 7,8208 | 7,8214 | 7,8214 | - |
25 mar 2024 | 7,8214 | 7,8219 | 7,8186 | 7,8214 | 7,8214 | - |
22 mar 2024 | 7,8208 | 7,8232 | 7,8173 | 7,8208 | 7,8208 | - |
21 mar 2024 | 7,8230 | 7,8229 | 7,8196 | 7,8230 | 7,8230 | - |
20 mar 2024 | 7,8227 | 7,8240 | 7,8220 | 7,8227 | 7,8227 | - |
19 mar 2024 | 7,8194 | 7,8231 | 7,8189 | 7,8194 | 7,8194 | - |
18 mar 2024 | 7,8218 | 7,8228 | 7,8178 | 7,8218 | 7,8218 | - |
15 mar 2024 | 7,8220 | 7,8231 | 7,8206 | 7,8220 | 7,8220 | - |
14 mar 2024 | 7,8231 | 7,8238 | 7,8207 | 7,8231 | 7,8231 | - |
13 mar 2024 | 7,8240 | 7,8247 | 7,8223 | 7,8240 | 7,8240 | - |
12 mar 2024 | 7,8214 | 7,8247 | 7,8197 | 7,8214 | 7,8214 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |