Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 1,2858 | 1,2858 | 1,2858 | 1,2858 | 1,2858 | - |
25 jul 2024 | 1,2832 | 1,2832 | 1,2832 | 1,2832 | 1,2832 | - |
24 jul 2024 | 1,2934 | 1,2934 | 1,2934 | 1,2934 | 1,2934 | - |
23 jul 2024 | 1,3210 | 1,3210 | 1,3210 | 1,3210 | 1,3210 | - |
22 jul 2024 | 1,3418 | 1,3418 | 1,3418 | 1,3418 | 1,3418 | - |
19 jul 2024 | 1,3524 | 1,3524 | 1,3524 | 1,3524 | 1,3524 | - |
18 jul 2024 | 1,3526 | 1,3526 | 1,3526 | 1,3526 | 1,3526 | - |
17 jul 2024 | 1,2944 | 1,2944 | 1,2944 | 1,2944 | 1,2944 | - |
16 jul 2024 | 1,2734 | 1,2734 | 1,2734 | 1,2734 | 1,2734 | - |
15 jul 2024 | 1,2444 | 1,2444 | 1,2444 | 1,2444 | 1,2444 | - |
12 jul 2024 | 1,2376 | 1,2376 | 1,2376 | 1,2376 | 1,2376 | - |
11 jul 2024 | 1,1568 | 1,1568 | 1,1568 | 1,1568 | 1,1568 | - |
10 jul 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
09 jul 2024 | 1,1694 | 1,1694 | 1,1694 | 1,1694 | 1,1694 | - |
08 jul 2024 | 1,1384 | 1,1384 | 1,1384 | 1,1384 | 1,1384 | - |
05 jul 2024 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | - |
04 jul 2024 | 1,1104 | 1,1104 | 1,1104 | 1,1104 | 1,1104 | - |
03 jul 2024 | 1,1032 | 1,1032 | 1,1032 | 1,1032 | 1,1032 | - |
02 jul 2024 | 1,1204 | 1,1204 | 1,1204 | 1,1204 | 1,1204 | - |
01 jul 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
28 jun 2024 | 1,1544 | 1,1544 | 1,1544 | 1,1544 | 1,1544 | - |
27 jun 2024 | 1,1712 | 1,1712 | 1,1712 | 1,1712 | 1,1712 | - |
26 jun 2024 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | - |
25 jun 2024 | 1,1976 | 1,1976 | 1,1976 | 1,1976 | 1,1976 | - |
24 jun 2024 | 1,1164 | 1,1164 | 1,1164 | 1,1164 | 1,1164 | - |
21 jun 2024 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | - |
20 jun 2024 | 1,1504 | 1,1504 | 1,1504 | 1,1504 | 1,1504 | - |
19 jun 2024 | 1,1488 | 1,1488 | 1,1488 | 1,1488 | 1,1488 | - |
18 jun 2024 | 1,1436 | 1,1436 | 1,1436 | 1,1436 | 1,1436 | - |
17 jun 2024 | 1,1444 | 1,1444 | 1,1444 | 1,1444 | 1,1444 | - |
14 jun 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | - |
13 jun 2024 | 1,1874 | 1,1874 | 1,1874 | 1,1874 | 1,1874 | - |
12 jun 2024 | 1,2054 | 1,2054 | 1,2054 | 1,2054 | 1,2054 | - |
11 jun 2024 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | - |
10 jun 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
07 jun 2024 | 1,2194 | 1,2194 | 1,2194 | 1,2194 | 1,2194 | - |
06 jun 2024 | 1,2602 | 1,2602 | 1,2602 | 1,2602 | 1,2602 | - |
05 jun 2024 | 1,2642 | 1,2642 | 1,2642 | 1,2642 | 1,2642 | - |
04 jun 2024 | 1,2846 | 1,2846 | 1,2846 | 1,2846 | 1,2846 | - |
03 jun 2024 | 1,2404 | 1,2404 | 1,2404 | 1,2404 | 1,2404 | - |
31 may 2024 | 1,2768 | 1,2768 | 1,2768 | 1,2768 | 1,2768 | - |
30 may 2024 | 1,2328 | 1,2328 | 1,2328 | 1,2328 | 1,2328 | - |
29 may 2024 | 1,2228 | 1,2228 | 1,2228 | 1,2228 | 1,2228 | - |
28 may 2024 | 1,2116 | 1,2116 | 1,2116 | 1,2116 | 1,2116 | - |
27 may 2024 | 1,2136 | 1,2136 | 1,2136 | 1,2136 | 1,2136 | - |
24 may 2024 | 1,1612 | 1,1612 | 1,1612 | 1,1612 | 1,1612 | - |
23 may 2024 | 1,1932 | 1,1932 | 1,1932 | 1,1932 | 1,1932 | - |
22 may 2024 | 1,1644 | 1,1644 | 1,1644 | 1,1644 | 1,1644 | - |
21 may 2024 | 1,1834 | 1,1834 | 1,1834 | 1,1834 | 1,1834 | - |
20 may 2024 | 1,1988 | 1,1988 | 1,1988 | 1,1988 | 1,1988 | - |
17 may 2024 | 1,1724 | 1,1724 | 1,1724 | 1,1724 | 1,1724 | - |
16 may 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
15 may 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
14 may 2024 | 1,1476 | 1,1476 | 1,1476 | 1,1476 | 1,1476 | - |
13 may 2024 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | - |
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 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |