Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0,9100 | 1,0800 | 0,8303 | 0,8951 | 0,8951 | 1.600.687 |
02 may 2024 | 0,8600 | 0,8900 | 0,7220 | 0,8800 | 0,8800 | 477.300 |
01 may 2024 | 0,8400 | 0,9380 | 0,7120 | 0,8000 | 0,8000 | 728.900 |
30 abr 2024 | 0,6500 | 0,8940 | 0,6390 | 0,8350 | 0,8350 | 2.877.400 |
29 abr 2024 | 0,5800 | 0,6990 | 0,5400 | 0,5900 | 0,5900 | 991.200 |
26 abr 2024 | 0,4400 | 0,5400 | 0,4210 | 0,4900 | 0,4900 | 1.094.800 |
25 abr 2024 | 0,4300 | 0,4400 | 0,3900 | 0,4100 | 0,4100 | 666.400 |
24 abr 2024 | 0,3620 | 0,4000 | 0,3620 | 0,3790 | 0,3790 | 114.500 |
23 abr 2024 | 0,3780 | 0,4350 | 0,3620 | 0,3660 | 0,3660 | 151.300 |
22 abr 2024 | 0,4000 | 0,4000 | 0,3650 | 0,3710 | 0,3710 | 181.000 |
19 abr 2024 | 0,3750 | 0,4060 | 0,3750 | 0,3860 | 0,3860 | 150.400 |
18 abr 2024 | 0,3700 | 0,4000 | 0,3600 | 0,3750 | 0,3750 | 135.100 |
17 abr 2024 | 0,4400 | 0,4400 | 0,3610 | 0,3750 | 0,3750 | 667.900 |
16 abr 2024 | 0,4500 | 0,4600 | 0,4300 | 0,4400 | 0,4400 | 60.200 |
15 abr 2024 | 0,4980 | 0,5000 | 0,4210 | 0,4500 | 0,4500 | 91.100 |
12 abr 2024 | 0,4810 | 0,4930 | 0,4610 | 0,4780 | 0,4780 | 107.400 |
11 abr 2024 | 0,4830 | 0,5000 | 0,4600 | 0,4700 | 0,4700 | 174.700 |
10 abr 2024 | 0,5250 | 0,5250 | 0,4800 | 0,5000 | 0,5000 | 298.900 |
09 abr 2024 | 0,6130 | 0,6280 | 0,4900 | 0,5190 | 0,5190 | 657.200 |
08 abr 2024 | 0,6300 | 0,6300 | 0,5710 | 0,6100 | 0,6100 | 45.200 |
05 abr 2024 | 0,6050 | 0,6300 | 0,5810 | 0,6100 | 0,6100 | 86.700 |
04 abr 2024 | 0,5840 | 0,6300 | 0,5840 | 0,6040 | 0,6040 | 122.400 |
03 abr 2024 | 0,6200 | 0,6200 | 0,5600 | 0,5900 | 0,5900 | 103.900 |
02 abr 2024 | 0,6300 | 0,6500 | 0,5500 | 0,6130 | 0,6130 | 211.500 |
01 abr 2024 | 0,6100 | 0,6300 | 0,5710 | 0,6300 | 0,6300 | 232.100 |
28 mar 2024 | 0,6090 | 0,6100 | 0,5750 | 0,5750 | 0,5750 | 123.100 |
27 mar 2024 | 0,6000 | 0,6180 | 0,5500 | 0,6000 | 0,6000 | 111.400 |
26 mar 2024 | 0,6090 | 0,6100 | 0,5500 | 0,5980 | 0,5980 | 149.900 |
25 mar 2024 | 0,5800 | 0,6200 | 0,5650 | 0,5990 | 0,5990 | 156.600 |
22 mar 2024 | 0,5850 | 0,6380 | 0,5660 | 0,5700 | 0,5700 | 180.200 |
21 mar 2024 | 0,5990 | 0,6100 | 0,5680 | 0,5850 | 0,5850 | 196.100 |
20 mar 2024 | 0,5500 | 0,6200 | 0,5180 | 0,5860 | 0,5860 | 210.400 |
19 mar 2024 | 0,4900 | 0,5790 | 0,4890 | 0,5480 | 0,5480 | 903.100 |
18 mar 2024 | 0,6690 | 0,6700 | 0,4620 | 0,4620 | 0,4620 | 1.510.100 |
15 mar 2024 | 0,8000 | 0,8400 | 0,7400 | 0,7400 | 0,7400 | 545.700 |
14 mar 2024 | 0,8900 | 0,8900 | 0,8000 | 0,8100 | 0,8100 | 314.900 |
13 mar 2024 | 0,9100 | 0,9100 | 0,8900 | 0,9020 | 0,9020 | 157.600 |
12 mar 2024 | 1,0000 | 1,0000 | 0,8200 | 0,9000 | 0,9000 | 697.400 |
11 mar 2024 | 1,0300 | 1,0400 | 0,9400 | 0,9850 | 0,9850 | 356.000 |
08 mar 2024 | 1,0300 | 1,0600 | 0,9750 | 1,0000 | 1,0000 | 446.100 |
07 mar 2024 | 1,0600 | 1,0800 | 0,9400 | 0,9800 | 0,9800 | 783.100 |
06 mar 2024 | 1,1000 | 1,1100 | 1,0300 | 1,0600 | 1,0600 | 436.600 |
05 mar 2024 | 1,1600 | 1,1680 | 1,0300 | 1,0700 | 1,0700 | 144.400 |
04 mar 2024 | 1,1900 | 1,2100 | 1,1000 | 1,1200 | 1,1200 | 97.700 |
01 mar 2024 | 1,2100 | 1,2160 | 1,1800 | 1,1900 | 1,1900 | 70.900 |
29 feb 2024 | 1,2100 | 1,2500 | 1,1800 | 1,1800 | 1,1800 | 87.500 |
28 feb 2024 | 1,2200 | 1,2200 | 1,1100 | 1,1900 | 1,1900 | 106.100 |
27 feb 2024 | 1,2100 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 106.400 |
26 feb 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2200 | 1,2200 | 108.400 |
23 feb 2024 | 1,2800 | 1,3300 | 1,2300 | 1,2400 | 1,2400 | 161.500 |
22 feb 2024 | 1,3700 | 1,3800 | 1,2700 | 1,2800 | 1,2800 | 170.300 |
21 feb 2024 | 1,4200 | 1,4800 | 1,3000 | 1,3200 | 1,3200 | 176.000 |
20 feb 2024 | 1,5000 | 1,5000 | 1,4100 | 1,4100 | 1,4100 | 57.800 |
16 feb 2024 | 1,5000 | 1,5400 | 1,4500 | 1,5100 | 1,5100 | 53.400 |
15 feb 2024 | 1,3800 | 1,5400 | 1,3700 | 1,5300 | 1,5300 | 280.900 |
14 feb 2024 | 1,3600 | 1,4300 | 1,3500 | 1,3600 | 1,3600 | 44.800 |
13 feb 2024 | 1,4500 | 1,4590 | 1,3000 | 1,3700 | 1,3700 | 51.900 |
12 feb 2024 | 1,4400 | 1,4900 | 1,4100 | 1,4350 | 1,4350 | 106.100 |
09 feb 2024 | 1,4300 | 1,4650 | 1,4100 | 1,4600 | 1,4600 | 60.800 |
08 feb 2024 | 1,3900 | 1,4500 | 1,3400 | 1,4400 | 1,4400 | 91.100 |
07 feb 2024 | 1,2600 | 1,4200 | 1,2100 | 1,3900 | 1,3900 | 249.100 |
06 feb 2024 | 1,2500 | 1,4700 | 1,2200 | 1,2200 | 1,2200 | 891.700 |
05 feb 2024 | 1,3500 | 1,3500 | 1,1800 | 1,2400 | 1,2400 | 206.800 |
02 feb 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3500 | 1,3500 | 95.400 |
01 feb 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | 68.300 |
31 ene 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3400 | 1,3400 | 45.000 |
30 ene 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3700 | 1,3700 | 33.300 |
29 ene 2024 | 1,3600 | 1,3800 | 1,2900 | 1,3800 | 1,3800 | 83.100 |
26 ene 2024 | 1,2700 | 1,3600 | 1,2700 | 1,3600 | 1,3600 | 49.400 |
25 ene 2024 | 1,2900 | 1,3790 | 1,2400 | 1,2800 | 1,2800 | 117.800 |
24 ene 2024 | 1,3000 | 1,3000 | 1,2300 | 1,2800 | 1,2800 | 65.800 |
23 ene 2024 | 1,2400 | 1,2670 | 1,2000 | 1,2400 | 1,2400 | 27.000 |
22 ene 2024 | 1,2500 | 1,2930 | 1,2090 | 1,2200 | 1,2200 | 61.300 |
19 ene 2024 | 1,3000 | 1,3100 | 1,2500 | 1,2700 | 1,2700 | 33.500 |
18 ene 2024 | 1,2300 | 1,3200 | 1,2000 | 1,2700 | 1,2700 | 121.600 |
17 ene 2024 | 1,2800 | 1,2800 | 1,2200 | 1,2200 | 1,2200 | 44.900 |
16 ene 2024 | 1,3100 | 1,3200 | 1,2200 | 1,2400 | 1,2400 | 109.400 |
12 ene 2024 | 1,3400 | 1,3700 | 1,3100 | 1,3100 | 1,3100 | 66.400 |
11 ene 2024 | 1,3700 | 1,4090 | 1,3400 | 1,3500 | 1,3500 | 105.400 |
10 ene 2024 | 1,3800 | 1,3990 | 1,3600 | 1,3900 | 1,3900 | 30.400 |
09 ene 2024 | 1,3700 | 1,4100 | 1,3500 | 1,3600 | 1,3600 | 78.100 |
08 ene 2024 | 1,3800 | 1,4040 | 1,3600 | 1,3900 | 1,3900 | 37.300 |
05 ene 2024 | 1,4200 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 20.100 |
04 ene 2024 | 1,4500 | 1,4650 | 1,3700 | 1,4000 | 1,4000 | 54.800 |
03 ene 2024 | 1,4400 | 1,4600 | 1,3600 | 1,4000 | 1,4000 | 109.700 |
02 ene 2024 | 1,4900 | 1,5400 | 1,4000 | 1,4400 | 1,4400 | 66.200 |
29 dic 2023 | 1,5100 | 1,5700 | 1,4900 | 1,4900 | 1,4900 | 73.700 |
28 dic 2023 | 1,5600 | 1,6400 | 1,5000 | 1,5100 | 1,5100 | 69.700 |
27 dic 2023 | 1,4700 | 1,6600 | 1,4700 | 1,5600 | 1,5600 | 138.000 |
26 dic 2023 | 1,3500 | 1,5000 | 1,3500 | 1,4600 | 1,4600 | 204.700 |
22 dic 2023 | 1,3700 | 1,4100 | 1,3400 | 1,3900 | 1,3900 | 41.800 |
21 dic 2023 | 1,3800 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 61.300 |
20 dic 2023 | 1,3900 | 1,4300 | 1,3500 | 1,3600 | 1,3600 | 76.200 |
19 dic 2023 | 1,4100 | 1,4610 | 1,3500 | 1,3800 | 1,3800 | 66.200 |
18 dic 2023 | 1,4500 | 1,4790 | 1,3600 | 1,4000 | 1,4000 | 75.000 |
15 dic 2023 | 1,4900 | 1,4900 | 1,4100 | 1,4500 | 1,4500 | 85.700 |
14 dic 2023 | 1,4600 | 1,5200 | 1,4000 | 1,4900 | 1,4900 | 97.400 |
13 dic 2023 | 1,4700 | 1,4810 | 1,3600 | 1,4500 | 1,4500 | 110.500 |
12 dic 2023 | 1,4800 | 1,5400 | 1,4000 | 1,4100 | 1,4100 | 95.700 |
11 dic 2023 | 1,5200 | 1,5400 | 1,4600 | 1,4900 | 1,4900 | 77.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |