Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 0,8800 | 0,9000 | 0,8800 | 0,9000 | 0,9000 | 11.900 |
25 jun 2024 | 0,8800 | 0,8900 | 0,8700 | 0,8900 | 0,8900 | 43.100 |
24 jun 2024 | 0,9000 | 0,9100 | 0,9000 | 0,9000 | 0,9000 | 24.700 |
21 jun 2024 | 0,9200 | 0,9200 | 0,9000 | 0,9000 | 0,9000 | 142.300 |
20 jun 2024 | 0,9800 | 0,9800 | 0,9100 | 0,9100 | 0,9100 | 257.900 |
19 jun 2024 | 0,9500 | 0,9800 | 0,9500 | 0,9800 | 0,9800 | 27.200 |
18 jun 2024 | 0,9500 | 0,9800 | 0,9500 | 0,9500 | 0,9500 | 14.400 |
17 jun 2024 | 0,9900 | 1,0000 | 0,9500 | 0,9500 | 0,9500 | 71.100 |
14 jun 2024 | 0,9800 | 0,9900 | 0,9600 | 0,9800 | 0,9800 | 17.000 |
13 jun 2024 | 0,9700 | 0,9800 | 0,9600 | 0,9700 | 0,9700 | 4800 |
12 jun 2024 | 1,0000 | 1,0200 | 0,9600 | 0,9700 | 0,9700 | 42.800 |
11 jun 2024 | 0,9900 | 1,0000 | 0,9800 | 1,0000 | 1,0000 | 22.300 |
10 jun 2024 | 1,0100 | 1,0100 | 0,9700 | 0,9900 | 0,9900 | 30.200 |
07 jun 2024 | 1,0100 | 1,0200 | 0,9900 | 1,0000 | 1,0000 | 20.400 |
06 jun 2024 | 1,0000 | 1,0200 | 1,0000 | 1,0100 | 1,0100 | 26.000 |
05 jun 2024 | 1,0200 | 1,0500 | 0,9900 | 1,0000 | 1,0000 | 205.500 |
04 jun 2024 | 1,0400 | 1,0600 | 1,0200 | 1,0200 | 1,0200 | 30.900 |
03 jun 2024 | 1,0500 | 1,0800 | 1,0400 | 1,0600 | 1,0600 | 16.400 |
31 may 2024 | 1,0900 | 1,0900 | 1,0500 | 1,0500 | 1,0500 | 20.300 |
29 may 2024 | 1,0900 | 1,0900 | 1,0400 | 1,0800 | 1,0800 | 37.700 |
28 may 2024 | 1,1000 | 1,1100 | 1,0700 | 1,0800 | 1,0800 | 46.800 |
27 may 2024 | 1,1300 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 73.900 |
24 may 2024 | 1,1800 | 1,1800 | 1,1000 | 1,1100 | 1,1100 | 39.100 |
23 may 2024 | 1,1600 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 110.900 |
22 may 2024 | 1,0900 | 1,1600 | 1,0900 | 1,1400 | 1,1400 | 98.000 |
21 may 2024 | 1,0900 | 1,1600 | 1,0900 | 1,0900 | 1,0900 | 120.000 |
20 may 2024 | 1,1200 | 1,1200 | 1,0600 | 1,0700 | 1,0700 | 144.200 |
17 may 2024 | 1,0900 | 1,1000 | 1,0700 | 1,0800 | 1,0800 | 13.700 |
16 may 2024 | 1,1100 | 1,1100 | 1,0800 | 1,1000 | 1,1000 | 26.800 |
15 may 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 123.900 |
14 may 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 489.100 |
13 may 2024 | 1,1500 | 1,1700 | 1,1400 | 1,1600 | 1,1600 | 26.300 |
10 may 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 6300 |
09 may 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1700 | 1,1700 | 29.400 |
08 may 2024 | 1,1700 | 1,1900 | 1,1400 | 1,1800 | 1,1800 | 31.700 |
07 may 2024 | 1,1900 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 11.800 |
06 may 2024 | 1,1900 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 17.600 |
03 may 2024 | 1,1800 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 11.100 |
02 may 2024 | 1,1600 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 31.600 |
30 abr 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1700 | 1,1700 | 14.600 |
29 abr 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 15.100 |
26 abr 2024 | 1,1800 | 1,2100 | 1,1600 | 1,1600 | 1,1600 | 34.100 |
25 abr 2024 | 1,1700 | 1,2100 | 1,1600 | 1,2100 | 1,2100 | 16.500 |
24 abr 2024 | 1,1700 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 32.300 |
23 abr 2024 | 1,1800 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 8800 |
22 abr 2024 | 1,2100 | 1,2300 | 1,1600 | 1,2000 | 1,2000 | 25.800 |
19 abr 2024 | 1,1700 | 1,2100 | 1,1500 | 1,2100 | 1,2100 | 39.600 |
18 abr 2024 | 1,1600 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 23.500 |
17 abr 2024 | 1,2100 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 39.800 |
16 abr 2024 | 1,2500 | 1,2500 | 1,1800 | 1,1800 | 1,1800 | 107.200 |
15 abr 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 12.100 |
12 abr 2024 | 1,2700 | 1,2900 | 1,2300 | 1,2400 | 1,2400 | 41.300 |
11 abr 2024 | 1,2900 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 10.500 |
10 abr 2024 | 1,3100 | 1,3200 | 1,2900 | 1,2900 | 1,2900 | 14.000 |
09 abr 2024 | 1,3200 | 1,3600 | 1,2900 | 1,3000 | 1,3000 | 47.900 |
08 abr 2024 | 1,2900 | 1,3300 | 1,2600 | 1,3100 | 1,3100 | 162.500 |
05 abr 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 15.100 |
04 abr 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2800 | 1,2800 | 41.000 |
03 abr 2024 | 1,2800 | 1,3100 | 1,2500 | 1,2700 | 1,2700 | 143.000 |
02 abr 2024 | 1,3200 | 1,3200 | 1,2600 | 1,3100 | 1,3100 | 69.200 |
01 abr 2024 | 1,2700 | 1,3900 | 1,2300 | 1,2700 | 1,2700 | 481.100 |
28 mar 2024 | 1,2300 | 1,3000 | 1,2200 | 1,2700 | 1,2700 | 181.700 |
27 mar 2024 | 1,2200 | 1,2700 | 1,2100 | 1,2600 | 1,2600 | 48.600 |
26 mar 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 18.500 |
25 mar 2024 | 1,2700 | 1,2700 | 1,2100 | 1,2700 | 1,2700 | 23.100 |
22 mar 2024 | 1,2200 | 1,3100 | 1,2100 | 1,2500 | 1,2500 | 270.100 |
21 mar 2024 | 1,1500 | 1,2800 | 1,1500 | 1,2200 | 1,2200 | 167.500 |
20 mar 2024 | 1,1500 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 52.300 |
19 mar 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 42.400 |
18 mar 2024 | 1,1800 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 28.600 |
15 mar 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 123.900 |
14 mar 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 24.400 |
13 mar 2024 | 1,1900 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 27.100 |
12 mar 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 84.500 |
11 mar 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 48.700 |
08 mar 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 103.300 |
07 mar 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 79.300 |
06 mar 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 28.700 |
05 mar 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 31.500 |
04 mar 2024 | 1,2300 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 74.300 |
01 mar 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 28.100 |
29 feb 2024 | 1,2800 | 1,2800 | 1,2100 | 1,2200 | 1,2200 | 159.100 |
28 feb 2024 | 1,2500 | 1,3100 | 1,2500 | 1,2900 | 1,2900 | 179.800 |
27 feb 2024 | 1,2200 | 1,3200 | 1,2100 | 1,2300 | 1,2300 | 161.900 |
26 feb 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 23.000 |
23 feb 2024 | 1,1900 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 21.800 |
22 feb 2024 | 1,2100 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 84.400 |
21 feb 2024 | 1,2000 | 1,2100 | 1,1800 | 1,2100 | 1,2100 | 146.500 |
20 feb 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 34.700 |
19 feb 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2100 | 1,2100 | 66.800 |
16 feb 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 17.000 |
15 feb 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 47.100 |
14 feb 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 10.900 |
09 feb 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 45.100 |
08 feb 2024 | 1,2100 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 41.200 |
07 feb 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 61.800 |
06 feb 2024 | 1,2300 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 35.500 |
05 feb 2024 | 1,2700 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 43.800 |
02 feb 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 16.700 |
01 feb 2024 | 1,2500 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 10.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |