Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | - |
09 may 2024 | 1,1334 | 1,1334 | 1,1334 | 1,1334 | 1,1334 | - |
08 may 2024 | 1,0196 | 1,0196 | 1,0196 | 1,0196 | 1,0196 | - |
07 may 2024 | 1,1974 | 1,1974 | 1,1974 | 1,1974 | 1,1974 | - |
06 may 2024 | 1,1546 | 1,1546 | 1,1546 | 1,1546 | 1,1546 | - |
03 may 2024 | 1,1898 | 1,1898 | 1,1898 | 1,1898 | 1,1898 | - |
02 may 2024 | 1,1552 | 1,1552 | 1,1552 | 1,1552 | 1,1552 | - |
30 abr 2024 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | - |
29 abr 2024 | 1,1488 | 1,1488 | 1,1488 | 1,1488 | 1,1488 | - |
26 abr 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | - |
25 abr 2024 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | - |
24 abr 2024 | 1,1402 | 1,1402 | 1,1402 | 1,1402 | 1,1402 | - |
23 abr 2024 | 1,1262 | 1,1262 | 1,1262 | 1,1262 | 1,1262 | - |
22 abr 2024 | 1,1206 | 1,1206 | 1,1206 | 1,1206 | 1,1206 | - |
19 abr 2024 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
18 abr 2024 | 1,1358 | 1,1358 | 1,1358 | 1,1358 | 1,1358 | - |
17 abr 2024 | 1,1016 | 1,1016 | 1,1016 | 1,1016 | 1,1016 | - |
16 abr 2024 | 1,1174 | 1,1174 | 1,1174 | 1,1174 | 1,1174 | - |
15 abr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
12 abr 2024 | 1,1708 | 1,1708 | 1,1708 | 1,1708 | 1,1708 | - |
11 abr 2024 | 1,1586 | 1,1586 | 1,1586 | 1,1586 | 1,1586 | - |
10 abr 2024 | 1,2408 | 1,2408 | 1,2408 | 1,2408 | 1,2408 | - |
09 abr 2024 | 1,2426 | 1,2426 | 1,2426 | 1,2426 | 1,2426 | - |
08 abr 2024 | 1,2054 | 1,2054 | 1,2054 | 1,2054 | 1,2054 | - |
05 abr 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
04 abr 2024 | 1,2170 | 1,2170 | 1,2170 | 1,2170 | 1,2170 | - |
03 abr 2024 | 1,2226 | 1,2226 | 1,2226 | 1,2226 | 1,2226 | - |
02 abr 2024 | 1,1914 | 1,1914 | 1,1914 | 1,1914 | 1,1914 | - |
28 mar 2024 | 0,9638 | 0,9638 | 0,9638 | 0,9638 | 0,9638 | - |
27 mar 2024 | 0,9020 | 0,9020 | 0,9020 | 0,9020 | 0,9020 | - |
26 mar 2024 | 0,8771 | 0,8771 | 0,8771 | 0,8771 | 0,8771 | - |
25 mar 2024 | 0,8687 | 0,8687 | 0,8687 | 0,8687 | 0,8687 | - |
22 mar 2024 | 0,8366 | 0,8366 | 0,8366 | 0,8366 | 0,8366 | - |
21 mar 2024 | 0,7965 | 0,7965 | 0,7965 | 0,7965 | 0,7965 | - |
20 mar 2024 | 0,7974 | 0,7974 | 0,7974 | 0,7974 | 0,7974 | - |
19 mar 2024 | 0,7994 | 0,7994 | 0,7994 | 0,7994 | 0,7994 | - |
18 mar 2024 | 0,8186 | 0,8186 | 0,8186 | 0,8186 | 0,8186 | - |
15 mar 2024 | 0,7928 | 0,7928 | 0,7928 | 0,7928 | 0,7928 | - |
14 mar 2024 | 0,8192 | 0,8192 | 0,8192 | 0,8192 | 0,8192 | - |
13 mar 2024 | 0,8422 | 0,8422 | 0,8422 | 0,8422 | 0,8422 | - |
12 mar 2024 | 0,8415 | 0,8415 | 0,8415 | 0,8415 | 0,8415 | - |
11 mar 2024 | 0,8522 | 0,8522 | 0,8522 | 0,8522 | 0,8522 | - |
08 mar 2024 | 0,8455 | 0,8455 | 0,8455 | 0,8455 | 0,8455 | - |
07 mar 2024 | 0,8406 | 0,8406 | 0,8406 | 0,8406 | 0,8406 | - |
06 mar 2024 | 0,8548 | 0,8548 | 0,8548 | 0,8548 | 0,8548 | - |
05 mar 2024 | 0,8892 | 0,8892 | 0,8892 | 0,8892 | 0,8892 | - |
04 mar 2024 | 0,8847 | 0,8847 | 0,8847 | 0,8847 | 0,8847 | - |
01 mar 2024 | 0,8940 | 0,8940 | 0,8940 | 0,8940 | 0,8940 | - |
29 feb 2024 | 0,8737 | 0,8737 | 0,8737 | 0,8737 | 0,8737 | - |
28 feb 2024 | 0,8892 | 0,8892 | 0,8892 | 0,8892 | 0,8892 | - |
27 feb 2024 | 0,9043 | 0,9043 | 0,9043 | 0,9043 | 0,9043 | - |
26 feb 2024 | 0,8632 | 0,8632 | 0,8632 | 0,8632 | 0,8632 | - |
23 feb 2024 | 0,8776 | 0,8776 | 0,8776 | 0,8776 | 0,8776 | - |
22 feb 2024 | 0,9103 | 0,9103 | 0,9103 | 0,9103 | 0,9103 | - |
21 feb 2024 | 0,9282 | 0,9282 | 0,9282 | 0,9282 | 0,9282 | - |
20 feb 2024 | 0,9036 | 0,9036 | 0,9036 | 0,9036 | 0,9036 | - |
19 feb 2024 | 0,9155 | 0,9155 | 0,9155 | 0,9155 | 0,9155 | - |
16 feb 2024 | 0,9204 | 0,9204 | 0,9204 | 0,9204 | 0,9204 | - |
15 feb 2024 | 0,9368 | 0,9368 | 0,9368 | 0,9368 | 0,9368 | - |
14 feb 2024 | 0,9104 | 0,9104 | 0,9104 | 0,9104 | 0,9104 | - |
13 feb 2024 | 0,9320 | 0,9320 | 0,9320 | 0,9320 | 0,9320 | - |
12 feb 2024 | 0,9418 | 0,9418 | 0,9418 | 0,9418 | 0,9418 | - |
09 feb 2024 | 0,9103 | 0,9103 | 0,9103 | 0,9103 | 0,9103 | - |
08 feb 2024 | 0,9105 | 0,9105 | 0,9105 | 0,9105 | 0,9105 | - |
07 feb 2024 | 0,9101 | 0,9101 | 0,9101 | 0,9101 | 0,9101 | - |
06 feb 2024 | 0,8953 | 0,8953 | 0,8953 | 0,8953 | 0,8953 | - |
05 feb 2024 | 0,9066 | 0,9066 | 0,9066 | 0,9066 | 0,9066 | - |
02 feb 2024 | 0,9079 | 0,9079 | 0,9079 | 0,9079 | 0,9079 | - |
01 feb 2024 | 0,9333 | 0,9333 | 0,9333 | 0,9333 | 0,9333 | - |
31 ene 2024 | 0,9024 | 0,9024 | 0,9024 | 0,9024 | 0,9024 | - |
30 ene 2024 | 0,9339 | 0,9339 | 0,9339 | 0,9339 | 0,9339 | - |
29 ene 2024 | 0,8908 | 0,8908 | 0,8908 | 0,8908 | 0,8908 | - |
26 ene 2024 | 0,8743 | 0,8743 | 0,8743 | 0,8743 | 0,8743 | - |
25 ene 2024 | 0,8816 | 0,8816 | 0,8816 | 0,8816 | 0,8816 | - |
24 ene 2024 | 0,9117 | 0,9117 | 0,9117 | 0,9117 | 0,9117 | - |
23 ene 2024 | 0,8943 | 0,8943 | 0,8943 | 0,8943 | 0,8943 | - |
22 ene 2024 | 0,8870 | 0,8870 | 0,8870 | 0,8870 | 0,8870 | - |
19 ene 2024 | 0,8827 | 0,8827 | 0,8827 | 0,8827 | 0,8827 | - |
18 ene 2024 | 0,8937 | 0,8937 | 0,8937 | 0,8937 | 0,8937 | - |
17 ene 2024 | 0,8644 | 0,8644 | 0,8644 | 0,8644 | 0,8644 | - |
16 ene 2024 | 0,8677 | 0,8677 | 0,8677 | 0,8677 | 0,8677 | - |
15 ene 2024 | 0,8628 | 0,8628 | 0,8628 | 0,8628 | 0,8628 | - |
12 ene 2024 | 0,8628 | 0,8628 | 0,8628 | 0,8628 | 0,8628 | - |
11 ene 2024 | 0,8855 | 0,8855 | 0,8855 | 0,8855 | 0,8855 | - |
10 ene 2024 | 0,9405 | 0,9405 | 0,9405 | 0,9405 | 0,9405 | - |
09 ene 2024 | 0,9039 | 0,9039 | 0,9039 | 0,9039 | 0,9039 | - |
08 ene 2024 | 0,8015 | 0,8015 | 0,8015 | 0,8015 | 0,8015 | - |
05 ene 2024 | 0,8392 | 0,8392 | 0,8392 | 0,8392 | 0,8392 | - |
04 ene 2024 | 1,1208 | 1,1208 | 1,1208 | 1,1208 | 1,1208 | - |
03 ene 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
02 ene 2024 | 1,3228 | 1,3228 | 1,3228 | 1,3228 | 1,3228 | - |
29 dic 2023 | 1,3924 | 1,3924 | 1,3924 | 1,3924 | 1,3924 | - |
28 dic 2023 | 1,3868 | 1,3868 | 1,3868 | 1,3868 | 1,3868 | - |
27 dic 2023 | 1,4308 | 1,4308 | 1,4308 | 1,4308 | 1,4308 | - |
22 dic 2023 | 1,4028 | 1,4028 | 1,4028 | 1,4028 | 1,4028 | - |
21 dic 2023 | 1,3814 | 1,3814 | 1,3814 | 1,3814 | 1,3814 | - |
20 dic 2023 | 1,4420 | 1,4420 | 1,4420 | 1,4420 | 1,4420 | - |
19 dic 2023 | 1,3742 | 1,3742 | 1,3742 | 1,3742 | 1,3742 | - |
18 dic 2023 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | - |
15 dic 2023 | 1,4392 | 1,4392 | 1,4392 | 1,4392 | 1,4392 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |