Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 0,9588 | 0,9692 | 0,8787 | 0,9005 | 0,9005 | 1.276.048 |
17 may 2024 | 1,0400 | 1,0400 | 0,9500 | 0,9600 | 0,9600 | 1.548.100 |
16 may 2024 | 1,0000 | 1,0600 | 0,9400 | 1,0200 | 1,0200 | 3.201.600 |
15 may 2024 | 0,8800 | 0,9500 | 0,8600 | 0,9400 | 0,9400 | 2.136.400 |
14 may 2024 | 0,9000 | 0,9000 | 0,8000 | 0,8600 | 0,8600 | 2.327.200 |
13 may 2024 | 0,7200 | 0,8500 | 0,7100 | 0,8200 | 0,8200 | 3.119.500 |
10 may 2024 | 0,7200 | 0,7400 | 0,6900 | 0,7100 | 0,7100 | 1.985.400 |
09 may 2024 | 0,7500 | 0,7500 | 0,7000 | 0,7300 | 0,7300 | 930.800 |
08 may 2024 | 0,7300 | 0,7400 | 0,7100 | 0,7300 | 0,7300 | 434.300 |
07 may 2024 | 0,7700 | 0,7700 | 0,7200 | 0,7400 | 0,7400 | 617.300 |
06 may 2024 | 0,7400 | 0,7800 | 0,7300 | 0,7700 | 0,7700 | 960.700 |
03 may 2024 | 0,7500 | 0,7500 | 0,6900 | 0,7300 | 0,7300 | 2.158.400 |
02 may 2024 | 0,7200 | 0,7500 | 0,6900 | 0,7500 | 0,7500 | 1.243.100 |
01 may 2024 | 0,7100 | 0,7300 | 0,7000 | 0,7000 | 0,7000 | 715.900 |
30 abr 2024 | 0,7500 | 0,7700 | 0,6800 | 0,7100 | 0,7100 | 1.973.600 |
29 abr 2024 | 0,7100 | 0,7500 | 0,7000 | 0,7100 | 0,7100 | 1.012.600 |
26 abr 2024 | 0,7000 | 0,7100 | 0,6600 | 0,7100 | 0,7100 | 1.321.600 |
25 abr 2024 | 0,7000 | 0,7200 | 0,6300 | 0,6600 | 0,6600 | 1.940.100 |
24 abr 2024 | 0,7600 | 0,7600 | 0,7000 | 0,7100 | 0,7100 | 1.463.800 |
23 abr 2024 | 0,7700 | 0,8200 | 0,7100 | 0,7500 | 0,7500 | 1.586.300 |
22 abr 2024 | 0,7800 | 0,8000 | 0,7600 | 0,7600 | 0,7600 | 937.100 |
19 abr 2024 | 0,8200 | 0,8600 | 0,7500 | 0,7600 | 0,7600 | 1.905.600 |
18 abr 2024 | 0,8600 | 0,9000 | 0,8300 | 0,8400 | 0,8400 | 883.500 |
17 abr 2024 | 0,8900 | 0,9100 | 0,8600 | 0,8700 | 0,8700 | 1.074.600 |
16 abr 2024 | 0,9100 | 0,9200 | 0,8600 | 0,8900 | 0,8900 | 1.279.200 |
15 abr 2024 | 0,9300 | 0,9500 | 0,8700 | 0,9100 | 0,9100 | 1.624.800 |
12 abr 2024 | 1,0000 | 1,0400 | 0,9000 | 0,9100 | 0,9100 | 2.472.800 |
11 abr 2024 | 1,0100 | 1,0400 | 0,9600 | 1,0400 | 1,0400 | 1.563.400 |
10 abr 2024 | 1,0400 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 1.176.200 |
09 abr 2024 | 1,1000 | 1,1000 | 1,0000 | 1,0400 | 1,0400 | 1.433.400 |
08 abr 2024 | 1,0600 | 1,1100 | 1,0100 | 1,0800 | 1,0800 | 1.524.900 |
05 abr 2024 | 1,1000 | 1,1600 | 1,0100 | 1,0800 | 1,0800 | 2.015.900 |
04 abr 2024 | 1,2200 | 1,3000 | 1,0700 | 1,1300 | 1,1300 | 4.674.300 |
03 abr 2024 | 1,2500 | 1,2500 | 1,1800 | 1,2300 | 1,2300 | 1.173.400 |
02 abr 2024 | 1,2600 | 1,2800 | 1,2200 | 1,2400 | 1,2400 | 1.276.600 |
01 abr 2024 | 1,3300 | 1,3400 | 1,2500 | 1,3000 | 1,3000 | 1.551.800 |
28 mar 2024 | 1,3300 | 1,4100 | 1,2800 | 1,3000 | 1,3000 | 2.788.500 |
27 mar 2024 | 1,2200 | 1,3100 | 1,2100 | 1,2900 | 1,2900 | 1.635.100 |
26 mar 2024 | 1,2400 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 813.400 |
25 mar 2024 | 1,2800 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | 2.289.500 |
22 mar 2024 | 1,2500 | 1,2800 | 1,1800 | 1,2600 | 1,2600 | 1.806.500 |
21 mar 2024 | 1,2400 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | 1.201.700 |
20 mar 2024 | 1,1900 | 1,2500 | 1,1700 | 1,2400 | 1,2400 | 1.492.600 |
19 mar 2024 | 1,1600 | 1,2900 | 1,1400 | 1,1600 | 1,1600 | 2.924.400 |
18 mar 2024 | 1,1100 | 1,1600 | 1,0800 | 1,1600 | 1,1600 | 1.158.700 |
15 mar 2024 | 1,1100 | 1,1600 | 1,0300 | 1,0800 | 1,0800 | 2.086.300 |
14 mar 2024 | 1,1100 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 1.206.300 |
13 mar 2024 | 1,1400 | 1,1700 | 1,1200 | 1,1300 | 1,1300 | 997.100 |
12 mar 2024 | 1,1900 | 1,1900 | 1,1100 | 1,1400 | 1,1400 | 1.018.100 |
11 mar 2024 | 1,1900 | 1,2500 | 1,1500 | 1,1500 | 1,1500 | 1.405.800 |
08 mar 2024 | 1,1100 | 1,2200 | 1,1100 | 1,1900 | 1,1900 | 1.798.900 |
07 mar 2024 | 1,1400 | 1,2000 | 1,0700 | 1,1100 | 1,1100 | 2.104.300 |
06 mar 2024 | 1,2000 | 1,2400 | 1,1200 | 1,2000 | 1,2000 | 1.343.300 |
05 mar 2024 | 1,2200 | 1,2400 | 1,1500 | 1,2100 | 1,2100 | 1.299.300 |
04 mar 2024 | 1,2300 | 1,2600 | 1,2000 | 1,2300 | 1,2300 | 1.230.500 |
01 mar 2024 | 1,2500 | 1,2600 | 1,2200 | 1,2500 | 1,2500 | 1.510.400 |
29 feb 2024 | 1,2900 | 1,3100 | 1,2100 | 1,2200 | 1,2200 | 1.231.500 |
28 feb 2024 | 1,3400 | 1,3400 | 1,2700 | 1,3000 | 1,3000 | 1.313.900 |
27 feb 2024 | 1,2600 | 1,2900 | 1,2300 | 1,2700 | 1,2700 | 1.398.100 |
26 feb 2024 | 1,2600 | 1,2800 | 1,1800 | 1,2300 | 1,2300 | 1.906.400 |
23 feb 2024 | 1,4100 | 1,4300 | 1,2400 | 1,2700 | 1,2700 | 2.371.800 |
22 feb 2024 | 1,4500 | 1,5400 | 1,3800 | 1,4000 | 1,4000 | 4.460.600 |
21 feb 2024 | 1,2500 | 1,4500 | 1,2500 | 1,4100 | 1,4100 | 5.367.800 |
20 feb 2024 | 1,1700 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 1.514.300 |
16 feb 2024 | 1,1700 | 1,2400 | 1,1500 | 1,2000 | 1,2000 | 1.215.300 |
15 feb 2024 | 1,1700 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 869.200 |
14 feb 2024 | 1,1900 | 1,2000 | 1,1500 | 1,1900 | 1,1900 | 1.007.200 |
13 feb 2024 | 1,2600 | 1,2600 | 1,1600 | 1,1900 | 1,1900 | 1.239.000 |
12 feb 2024 | 1,1800 | 1,3400 | 1,1400 | 1,2500 | 1,2500 | 4.189.400 |
09 feb 2024 | 1,1800 | 1,2100 | 1,1500 | 1,1900 | 1,1900 | 934.800 |
08 feb 2024 | 1,1800 | 1,2100 | 1,1200 | 1,1800 | 1,1800 | 876.400 |
07 feb 2024 | 1,2000 | 1,2300 | 1,1700 | 1,1900 | 1,1900 | 1.113.200 |
06 feb 2024 | 1,1600 | 1,2000 | 1,0800 | 1,2000 | 1,2000 | 2.130.600 |
05 feb 2024 | 1,2100 | 1,2600 | 1,1300 | 1,1700 | 1,1700 | 1.445.000 |
02 feb 2024 | 1,2000 | 1,2200 | 1,1000 | 1,2000 | 1,2000 | 1.830.200 |
01 feb 2024 | 1,2100 | 1,2700 | 1,1000 | 1,2000 | 1,2000 | 3.093.800 |
31 ene 2024 | 1,0200 | 1,3000 | 1,0200 | 1,1800 | 1,1800 | 9.610.800 |
30 ene 2024 | 0,9200 | 1,0200 | 0,9000 | 0,9800 | 0,9800 | 6.777.600 |
29 ene 2024 | 0,9000 | 0,9000 | 0,8600 | 0,8800 | 0,8800 | 1.516.600 |
26 ene 2024 | 0,8200 | 0,8800 | 0,8100 | 0,8700 | 0,8700 | 2.282.900 |
25 ene 2024 | 0,8100 | 0,8400 | 0,8000 | 0,8200 | 0,8200 | 919.900 |
24 ene 2024 | 0,8100 | 0,8400 | 0,7800 | 0,8000 | 0,8000 | 1.275.200 |
23 ene 2024 | 0,8000 | 0,8200 | 0,7700 | 0,8000 | 0,8000 | 1.016.800 |
22 ene 2024 | 0,7500 | 0,8200 | 0,7500 | 0,7700 | 0,7700 | 889.100 |
19 ene 2024 | 0,8100 | 0,8200 | 0,7200 | 0,7400 | 0,7400 | 1.980.000 |
18 ene 2024 | 0,7900 | 0,8600 | 0,7900 | 0,7900 | 0,7900 | 2.731.700 |
17 ene 2024 | 0,7400 | 0,8300 | 0,7300 | 0,7700 | 0,7700 | 3.847.600 |
16 ene 2024 | 0,6000 | 0,8500 | 0,5800 | 0,7200 | 0,7200 | 13.920.900 |
12 ene 2024 | 0,5700 | 0,5800 | 0,5500 | 0,5600 | 0,5600 | 471.800 |
11 ene 2024 | 0,5900 | 0,6000 | 0,5600 | 0,5800 | 0,5800 | 626.500 |
10 ene 2024 | 0,6100 | 0,6100 | 0,5700 | 0,5900 | 0,5900 | 784.900 |
09 ene 2024 | 0,5600 | 0,6100 | 0,5600 | 0,6000 | 0,6000 | 895.000 |
08 ene 2024 | 0,5500 | 0,5700 | 0,5500 | 0,5700 | 0,5700 | 435.700 |
05 ene 2024 | 0,5700 | 0,5900 | 0,5600 | 0,5700 | 0,5700 | 537.100 |
04 ene 2024 | 0,5600 | 0,5900 | 0,5600 | 0,5800 | 0,5800 | 440.100 |
03 ene 2024 | 0,6100 | 0,6100 | 0,5600 | 0,5600 | 0,5600 | 1.249.200 |
02 ene 2024 | 0,5800 | 0,6500 | 0,5500 | 0,6100 | 0,6100 | 1.533.800 |
29 dic 2023 | 0,5700 | 0,5900 | 0,5300 | 0,5700 | 0,5700 | 1.464.000 |
28 dic 2023 | 0,5900 | 0,6000 | 0,5600 | 0,5700 | 0,5700 | 1.263.500 |
27 dic 2023 | 0,6000 | 0,6100 | 0,5800 | 0,6000 | 0,6000 | 861.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |