Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 1,0000 | 1,0000 | 0,9440 | 1,0000 | 1,0000 | 1.215.731 |
22 may 2024 | 1,0000 | 1,0900 | 0,9000 | 1,0000 | 1,0000 | 842.325 |
21 may 2024 | 1,0000 | 1,1000 | 0,9000 | 1,0000 | 1,0000 | 168.797 |
20 may 2024 | 1,0000 | 1,0900 | 0,9730 | 1,0000 | 1,0000 | 135.931 |
17 may 2024 | 1,0000 | 1,0350 | 0,9750 | 1,0000 | 1,0000 | 362.716 |
16 may 2024 | 1,0000 | 1,1000 | 0,9000 | 1,0000 | 1,0000 | 148.699 |
15 may 2024 | 1,0000 | 1,1000 | 0,9550 | 1,1000 | 1,1000 | 775.256 |
14 may 2024 | 1,0000 | 1,0940 | 0,9550 | 1,0000 | 1,0000 | 142.503 |
13 may 2024 | 1,0000 | 1,0940 | 0,9000 | 1,0000 | 1,0000 | 359.647 |
10 may 2024 | 1,0000 | 1,0440 | 0,9440 | 1,0000 | 1,0000 | 524.205 |
09 may 2024 | 1,0000 | 1,1000 | 0,9000 | 1,0000 | 1,0000 | 126.215 |
08 may 2024 | 1,0000 | 1,0750 | 0,9550 | 1,0000 | 1,0000 | 523.865 |
07 may 2024 | 1,0500 | 1,0980 | 0,9720 | 1,0000 | 1,0000 | 251.675 |
03 may 2024 | 1,0500 | 1,0250 | 1,0060 | 1,0500 | 1,0500 | 234.316 |
02 may 2024 | 1,0500 | 1,0800 | 1,0000 | 1,0500 | 1,0500 | 2.107.044 |
01 may 2024 | 1,0000 | 1,1000 | 0,9000 | 1,0000 | 1,0000 | 1.784.935 |
30 abr 2024 | 1,0000 | 1,1000 | 0,9560 | 1,0000 | 1,0000 | 223.987 |
29 abr 2024 | 1,0000 | 1,1000 | 0,9350 | 1,0000 | 1,0000 | 1.534.144 |
26 abr 2024 | 1,0000 | 1,1000 | 0,9250 | 1,0000 | 1,0000 | 671.084 |
25 abr 2024 | 1,0000 | 1,0200 | 0,9250 | 1,0000 | 1,0000 | 130.712 |
24 abr 2024 | 1,0000 | 1,0200 | 0,9020 | 1,0000 | 1,0000 | 126.651 |
23 abr 2024 | 1,0250 | 1,0400 | 0,9000 | 1,0000 | 1,0000 | 404.486 |
22 abr 2024 | 1,0250 | 1,0250 | 0,9550 | 1,0250 | 1,0250 | 779.866 |
19 abr 2024 | 1,0250 | 1,1000 | 0,9500 | 1,0250 | 1,0250 | 645.451 |
18 abr 2024 | 1,0250 | 1,0990 | 0,9500 | 1,0250 | 1,0250 | 470.911 |
17 abr 2024 | 1,0250 | 0,9600 | 0,9500 | 1,0250 | 1,0250 | 996.992 |
16 abr 2024 | 1,0250 | 0,9750 | 0,9500 | 1,0250 | 1,0250 | 144.812 |
15 abr 2024 | 1,0250 | 1,0400 | 0,9500 | 1,0250 | 1,0250 | 578.508 |
12 abr 2024 | 0,9750 | 1,0990 | 0,9500 | 1,0250 | 1,0250 | 548.570 |
11 abr 2024 | 0,9750 | 1,0000 | 0,9500 | 0,9750 | 0,9750 | 2.189.007 |
10 abr 2024 | 1,0250 | 1,0640 | 0,9510 | 0,9750 | 0,9750 | 1.103.026 |
09 abr 2024 | 1,1000 | 1,2000 | 1,0000 | 1,0000 | 1,0000 | 465.661 |
08 abr 2024 | 1,0750 | 1,1450 | 0,9500 | 0,9700 | 0,9700 | 4.869.456 |
05 abr 2024 | 1,1000 | 1,2000 | 0,9500 | 1,0050 | 1,0050 | 808.600 |
04 abr 2024 | 1,0250 | 1,0000 | 1,0000 | 1,1000 | 1,1000 | 6.092.054 |
03 abr 2024 | 0,8250 | 1,2000 | 0,8030 | 1,0000 | 1,0000 | 14.967.402 |
02 abr 2024 | 0,8500 | 0,8500 | 0,7650 | 0,8250 | 0,8250 | 3.545.775 |
28 mar 2024 | 0,8500 | 0,9000 | 0,8000 | 0,8500 | 0,8500 | 987.503 |
27 mar 2024 | 0,9000 | 0,8900 | 0,8000 | 0,8500 | 0,8500 | 1.404.438 |
26 mar 2024 | 0,9250 | 0,9300 | 0,8000 | 0,9000 | 0,9000 | 753.865 |
25 mar 2024 | 0,9250 | 0,9440 | 0,9000 | 0,9250 | 0,9250 | 1.996.728 |
22 mar 2024 | 0,9250 | 0,9500 | 0,9020 | 0,9250 | 0,9250 | 2.166.638 |
21 mar 2024 | 0,9250 | 0,9250 | 0,9000 | 0,9250 | 0,9250 | 450.908 |
20 mar 2024 | 0,9250 | 0,9500 | 0,9000 | 0,9250 | 0,9250 | 316.122 |
19 mar 2024 | 0,9250 | 0,9480 | 0,9080 | 0,9250 | 0,9250 | 497.955 |
18 mar 2024 | 0,9250 | 0,9480 | 0,8820 | 0,9250 | 0,9250 | 222.290 |
15 mar 2024 | 0,9250 | 0,9500 | 0,9100 | 0,9250 | 0,9250 | 826.694 |
14 mar 2024 | 0,9250 | 0,9430 | 0,9020 | 0,9250 | 0,9250 | 662.461 |
13 mar 2024 | 0,9250 | 0,9500 | 0,9000 | 0,9250 | 0,9250 | 666.765 |
12 mar 2024 | 0,9500 | 0,9480 | 0,9000 | 0,9250 | 0,9250 | 1.674.796 |
11 mar 2024 | 0,9500 | 1,0000 | 0,9000 | 0,9500 | 0,9500 | 373.918 |
08 mar 2024 | 0,9750 | 0,9970 | 0,9020 | 0,9500 | 0,9500 | 1.944.996 |
07 mar 2024 | 0,9750 | 1,0400 | 0,9050 | 0,9750 | 0,9750 | 669.459 |
06 mar 2024 | 1,0500 | 1,0900 | 0,9520 | 1,0000 | 1,0000 | 1.985.053 |
05 mar 2024 | 1,0500 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 494.805 |
04 mar 2024 | 1,0500 | 1,0640 | 1,0000 | 1,0500 | 1,0500 | 1.111.717 |
01 mar 2024 | 1,0750 | 1,1500 | 1,0000 | 1,0500 | 1,0500 | 1.464.076 |
29 feb 2024 | 1,0500 | 1,3000 | 1,0000 | 1,0750 | 1,0750 | 3.968.707 |
28 feb 2024 | 1,0500 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 908.889 |
27 feb 2024 | 1,0500 | 1,1000 | 1,0200 | 1,0500 | 1,0500 | 1.022.797 |
26 feb 2024 | 1,0500 | 1,1000 | 1,0030 | 1,0500 | 1,0500 | 152.212 |
23 feb 2024 | 1,0500 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 239.061 |
22 feb 2024 | 1,0500 | 1,0990 | 1,0000 | 1,0000 | 1,0000 | 1.085.134 |
21 feb 2024 | 1,1000 | 1,1800 | 1,0000 | 1,0500 | 1,0500 | 1.129.303 |
20 feb 2024 | 1,0000 | 1,3000 | 1,0000 | 1,2100 | 1,2100 | 6.554.163 |
19 feb 2024 | 1,0000 | 0,9650 | 0,9650 | 1,0000 | 1,0000 | 17.457 |
16 feb 2024 | 1,0000 | 1,0990 | 0,9300 | 1,0000 | 1,0000 | 370.739 |
15 feb 2024 | 1,0000 | 1,1000 | 0,9000 | 1,0000 | 1,0000 | 3.027.352 |
14 feb 2024 | 1,0000 | 1,0500 | 0,9300 | 1,0000 | 1,0000 | 1.278.805 |
13 feb 2024 | 0,9500 | 1,1000 | 0,9000 | 1,0000 | 1,0000 | 947.182 |
12 feb 2024 | 1,0500 | 1,1000 | 0,9000 | 0,9500 | 0,9500 | 1.439.832 |
09 feb 2024 | 1,1250 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 1.419.341 |
08 feb 2024 | 1,0500 | 1,1950 | 1,0060 | 1,1250 | 1,1250 | 1.598.808 |
07 feb 2024 | 1,0500 | 1,0700 | 1,0030 | 1,0500 | 1,0500 | 46.406 |
06 feb 2024 | 1,0750 | 1,0500 | 1,0050 | 1,0500 | 1,0500 | 585.301 |
05 feb 2024 | 1,0500 | 1,1500 | 1,0000 | 1,0750 | 1,0750 | 615.905 |
02 feb 2024 | 1,0500 | 1,0970 | 1,0030 | 1,0500 | 1,0500 | 815.476 |
01 feb 2024 | 1,0500 | 1,1000 | 1,0150 | 1,0500 | 1,0500 | 588.565 |
31 ene 2024 | 1,0000 | 1,1000 | 0,9260 | 1,0500 | 1,0500 | 1.547.431 |
30 ene 2024 | 1,0750 | 1,1500 | 0,9000 | 1,0000 | 1,0000 | 338.713 |
29 ene 2024 | 1,0500 | 1,1350 | 0,9000 | 1,0750 | 1,0750 | 1.787.128 |
26 ene 2024 | 1,0500 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 1.092.200 |
25 ene 2024 | 1,1500 | 1,1640 | 1,0050 | 1,0500 | 1,0500 | 2.226.939 |
24 ene 2024 | 1,0750 | 1,5000 | 1,0500 | 1,1500 | 1,1500 | 8.358.693 |
23 ene 2024 | 1,1250 | 1,1500 | 1,0500 | 1,1000 | 1,1000 | 705.935 |
22 ene 2024 | 1,1250 | 1,1500 | 1,1000 | 1,1250 | 1,1250 | 150.991 |
19 ene 2024 | 1,1250 | 1,1380 | 1,0650 | 1,1000 | 1,1000 | 441.330 |
18 ene 2024 | 1,1250 | 1,1500 | 1,1000 | 1,1250 | 1,1250 | 429.424 |
17 ene 2024 | 1,1750 | 1,1900 | 1,1050 | 1,1250 | 1,1250 | 1.024.022 |
16 ene 2024 | 1,2250 | 1,2500 | 1,1500 | 1,1750 | 1,1750 | 1.172.519 |
15 ene 2024 | 1,1850 | 1,2280 | 1,1500 | 1,1800 | 1,1800 | 899.159 |
12 ene 2024 | 1,2250 | 1,2200 | 1,1550 | 1,1750 | 1,1750 | 1.092.317 |
11 ene 2024 | 1,2000 | 1,3000 | 1,1000 | 1,2250 | 1,2250 | 1.790.622 |
10 ene 2024 | 1,2000 | 1,3000 | 1,1750 | 1,2000 | 1,2000 | 66.286 |
09 ene 2024 | 1,1750 | 1,1630 | 1,1630 | 1,2000 | 1,2000 | 277.180 |
08 ene 2024 | 1,2500 | 1,2200 | 1,1500 | 1,1750 | 1,1750 | 908.757 |
05 ene 2024 | 1,1500 | 1,4000 | 1,1400 | 1,2500 | 1,2500 | 1.565.719 |
04 ene 2024 | 1,0250 | 1,2100 | 1,0200 | 1,1500 | 1,1500 | 4.158.702 |
03 ene 2024 | 0,9750 | 1,0500 | 0,9000 | 1,0000 | 1,0000 | 2.058.887 |
02 ene 2024 | 0,9750 | 0,9680 | 0,9600 | 0,9750 | 0,9750 | 800.485 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |