Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0,647665 | 0,648117 | 0,648117 | 0,648117 | 0,648117 | 5096 |
09 may 2024 | 0,686119 | 0,686338 | 0,665696 | 0,665530 | 0,665530 | 2406 |
08 may 2024 | 0,682779 | 0,682865 | 0,682865 | 0,686119 | 0,686119 | - |
07 may 2024 | 0,711313 | 0,717698 | 0,682779 | 0,682779 | 0,682779 | 2328 |
06 may 2024 | 0,718178 | 0,718178 | 0,701858 | 0,711313 | 0,711313 | 2100 |
05 may 2024 | 0,716214 | 0,726119 | 0,716214 | 0,718178 | 0,718178 | 435 |
04 may 2024 | 0,700803 | 0,716214 | 0,694760 | 0,716214 | 0,716214 | 2175 |
03 may 2024 | 0,637891 | 0,700783 | 0,637891 | 0,700803 | 0,700803 | 10.067 |
02 may 2024 | 0,638266 | 0,644678 | 0,596578 | 0,637891 | 0,637891 | 7430 |
01 may 2024 | 0,657769 | 0,658009 | 0,624337 | 0,638266 | 0,638266 | 4763 |
30 abr 2024 | 0,704011 | 0,704058 | 0,653419 | 0,657769 | 0,657769 | 4075 |
29 abr 2024 | 0,686166 | 0,706650 | 0,675125 | 0,704011 | 0,704011 | 8317 |
28 abr 2024 | 0,851601 | 0,851669 | 0,667679 | 0,686166 | 0,686166 | 39.809 |
27 abr 2024 | 0,887523 | 0,887726 | 0,824963 | 0,851601 | 0,851601 | 14.352 |
26 abr 2024 | 0,895753 | 0,895438 | 0,873413 | 0,887523 | 0,887523 | 925 |
25 abr 2024 | 0,971147 | 0,982958 | 0,895773 | 0,895753 | 0,895753 | 10.254 |
24 abr 2024 | 0,971717 | 0,981671 | 0,971546 | 0,971147 | 0,971147 | 1498 |
23 abr 2024 | 0,953538 | 0,975585 | 0,953350 | 0,971717 | 0,971717 | 2265 |
22 abr 2024 | 0,954067 | 0,954067 | 0,954067 | 0,953538 | 0,953538 | - |
21 abr 2024 | 0,935544 | 0,954067 | 0,925932 | 0,954067 | 0,954067 | 1034 |
20 abr 2024 | 0,911162 | 0,933209 | 0,870995 | 0,935544 | 0,935544 | 4710 |
19 abr 2024 | 0,884026 | 0,910751 | 0,877542 | 0,911162 | 0,911162 | 3365 |
18 abr 2024 | 0,996806 | 0,997112 | 0,867900 | 0,884026 | 0,884026 | 19.271 |
17 abr 2024 | 0,882606 | 1,003241 | 0,860022 | 0,996806 | 0,996806 | 29.726 |
16 abr 2024 | 0,872954 | 0,922889 | 0,873157 | 0,882606 | 0,882606 | 3186 |
15 abr 2024 | 0,805721 | 0,876015 | 0,805721 | 0,872954 | 0,872954 | 9352 |
14 abr 2024 | 0,963421 | 0,963421 | 0,805721 | 0,805721 | 0,805721 | 8319 |
13 abr 2024 | 1,023946 | 1,035718 | 0,964077 | 0,963421 | 0,963421 | 6113 |
12 abr 2024 | 1,033380 | 1,032218 | 1,019955 | 1,023946 | 1,023946 | 1248 |
11 abr 2024 | 1,035297 | 1,046116 | 1,033010 | 1,033380 | 1,033380 | 4436 |
10 abr 2024 | 1,133965 | 1,134190 | 1,022106 | 1,035297 | 1,035297 | 11.720 |
09 abr 2024 | 1,031764 | 1,149197 | 1,018718 | 1,133965 | 1,133965 | 15.357 |
08 abr 2024 | 1,008172 | 1,031764 | 1,008172 | 1,031764 | 1,031764 | 2056 |
07 abr 2024 | 0,976200 | 1,008172 | 0,970196 | 1,008172 | 1,008172 | 6889 |
06 abr 2024 | 1,033002 | 1,033002 | 0,976161 | 0,976200 | 0,976200 | 11.208 |
05 abr 2024 | 1,000954 | 1,058648 | 0,985919 | 1,033002 | 1,033002 | 12.158 |
04 abr 2024 | 1,007683 | 1,008492 | 0,996554 | 1,000954 | 1,000954 | 3407 |
03 abr 2024 | 1,068473 | 1,070654 | 1,007852 | 1,007683 | 1,007683 | 15.942 |
02 abr 2024 | 1,013163 | 1,072293 | 0,997665 | 1,068473 | 1,068473 | 21.822 |
01 abr 2024 | 1,114406 | 1,137038 | 1,009288 | 1,013163 | 1,013163 | 32.588 |
31 mar 2024 | 1,005641 | 1,145524 | 1,005598 | 1,114406 | 1,114406 | 34.360 |
30 mar 2024 | 0,969639 | 1,035397 | 0,963372 | 1,005641 | 1,005641 | 22.587 |
29 mar 2024 | 1,015912 | 1,034037 | 0,967951 | 0,969639 | 0,969639 | 12.793 |
28 mar 2024 | 1,060719 | 1,063902 | 1,014258 | 1,015912 | 1,015912 | 3985 |
27 mar 2024 | 1,067366 | 1,138583 | 1,039456 | 1,060719 | 1,060719 | 63.530 |
26 mar 2024 | 0,875088 | 1,080905 | 0,874862 | 1,067366 | 1,067366 | 28.471 |
25 mar 2024 | 0,856527 | 0,874940 | 0,851031 | 0,875088 | 0,875088 | 1918 |
24 mar 2024 | 0,788330 | 0,857567 | 0,788330 | 0,856527 | 0,856527 | 13.047 |
23 mar 2024 | 0,818835 | 0,837568 | 0,788393 | 0,788330 | 0,788330 | 1505 |
22 mar 2024 | 0,858805 | 0,901540 | 0,818946 | 0,818835 | 0,818835 | 14.128 |
21 mar 2024 | 0,747578 | 0,859608 | 0,719893 | 0,858805 | 0,858805 | 23.021 |
20 mar 2024 | 0,852280 | 0,852310 | 0,733096 | 0,747578 | 0,747578 | 27.430 |
19 mar 2024 | 0,915998 | 0,930584 | 0,820799 | 0,852280 | 0,852280 | 20.705 |
18 mar 2024 | 0,883086 | 0,927193 | 0,874293 | 0,915998 | 0,915998 | 26.746 |
17 mar 2024 | 1,003475 | 1,017993 | 0,877437 | 0,883086 | 0,883086 | 26.418 |
16 mar 2024 | 1,052369 | 1,052707 | 0,942202 | 1,003475 | 1,003475 | 27.570 |
15 mar 2024 | 1,106420 | 1,121198 | 1,018560 | 1,052369 | 1,052369 | 40.327 |
14 mar 2024 | 1,070813 | 1,111915 | 1,070659 | 1,106420 | 1,106420 | 13.713 |
13 mar 2024 | 1,067512 | 1,071285 | 1,014085 | 1,070813 | 1,070813 | 23.095 |
12 mar 2024 | 0,994969 | 1,143582 | 0,995265 | 1,067512 | 1,067512 | 41.786 |
11 mar 2024 | 1,063180 | 1,063180 | 0,995032 | 0,994969 | 0,994969 | 8692 |
10 mar 2024 | 1,040041 | 1,063180 | 1,037750 | 1,063180 | 1,063180 | 10.238 |
09 mar 2024 | 1,051087 | 1,066676 | 1,003361 | 1,040041 | 1,040041 | 22.019 |
08 mar 2024 | 1,134534 | 1,134523 | 1,032395 | 1,051087 | 1,051087 | 19.872 |
07 mar 2024 | 1,052009 | 1,151054 | 1,052009 | 1,134534 | 1,134534 | 10.805 |
06 mar 2024 | 1,087701 | 1,122434 | 1,042343 | 1,052009 | 1,052009 | 16.188 |
05 mar 2024 | 1,124243 | 1,154634 | 1,087705 | 1,087701 | 1,087701 | 10.032 |
04 mar 2024 | 1,087855 | 1,124545 | 1,087855 | 1,124243 | 1,124243 | 5931 |
03 mar 2024 | 1,122370 | 1,122370 | 1,087855 | 1,087855 | 1,087855 | 9481 |
02 mar 2024 | 1,111134 | 1,122370 | 1,090485 | 1,122370 | 1,122370 | 6949 |
01 mar 2024 | 1,124266 | 1,195957 | 1,111908 | 1,111134 | 1,111134 | 16.113 |
29 feb 2024 | 1,030321 | 1,124361 | 1,030321 | 1,124266 | 1,124266 | 12.314 |
28 feb 2024 | 1,116267 | 1,118297 | 1,018958 | 1,030321 | 1,030321 | 31.105 |
27 feb 2024 | 1,158543 | 1,158543 | 1,107712 | 1,116267 | 1,116267 | 17.320 |
26 feb 2024 | 1,118848 | 1,178536 | 1,117675 | 1,158543 | 1,158543 | 16.706 |
25 feb 2024 | 1,073479 | 1,124169 | 1,073479 | 1,118848 | 1,118848 | 8851 |
24 feb 2024 | 1,044274 | 1,073563 | 0,981609 | 1,073479 | 1,073479 | 25.350 |
23 feb 2024 | 1,175496 | 1,188483 | 1,044384 | 1,044274 | 1,044274 | 24.077 |
22 feb 2024 | 1,215879 | 1,216485 | 1,175775 | 1,175496 | 1,175496 | 11.665 |
21 feb 2024 | 1,234541 | 1,238187 | 1,158568 | 1,215879 | 1,215879 | 27.014 |
20 feb 2024 | 1,150074 | 1,233701 | 1,150074 | 1,234541 | 1,234541 | 15.940 |
19 feb 2024 | 1,137232 | 1,156243 | 1,137232 | 1,150074 | 1,150074 | 2040 |
18 feb 2024 | 1,147079 | 1,175130 | 1,121817 | 1,137232 | 1,137232 | 2812 |
17 feb 2024 | 1,181532 | 1,218321 | 1,136224 | 1,147079 | 1,147079 | 17.536 |
16 feb 2024 | 1,165918 | 1,189365 | 1,145083 | 1,181532 | 1,181532 | 12.329 |
15 feb 2024 | 1,002134 | 1,166091 | 1,002134 | 1,165918 | 1,165918 | 35.296 |
14 feb 2024 | 0,947456 | 1,001975 | 0,937761 | 1,002134 | 1,002134 | 12.127 |
13 feb 2024 | 0,918968 | 0,976101 | 0,913989 | 0,947456 | 0,947456 | 12.212 |
12 feb 2024 | 0,891563 | 0,930284 | 0,891563 | 0,918968 | 0,918968 | 6543 |
11 feb 2024 | 0,899472 | 0,899472 | 0,872268 | 0,891563 | 0,891563 | 5527 |
10 feb 2024 | 0,905907 | 0,916396 | 0,843209 | 0,899472 | 0,899472 | 31.904 |
09 feb 2024 | 0,906047 | 0,914144 | 0,906235 | 0,905907 | 0,905907 | 2120 |
08 feb 2024 | 0,927469 | 0,933590 | 0,895249 | 0,906047 | 0,906047 | 19.247 |
07 feb 2024 | 0,945473 | 0,943158 | 0,914999 | 0,927469 | 0,927469 | 11.074 |
06 feb 2024 | 0,950148 | 0,954909 | 0,931664 | 0,945473 | 0,945473 | 9950 |
05 feb 2024 | 0,914263 | 0,958126 | 0,902186 | 0,950148 | 0,950148 | 16.418 |
04 feb 2024 | 1,070757 | 1,073081 | 0,866095 | 0,914263 | 0,914263 | 55.204 |
03 feb 2024 | 1,136111 | 1,136111 | 1,072130 | 1,070757 | 1,070757 | 11.565 |
02 feb 2024 | 1,140455 | 1,150400 | 1,118741 | 1,136111 | 1,136111 | 4348 |
01 feb 2024 | 1,211037 | 1,211037 | 1,140235 | 1,140455 | 1,140455 | 2669 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |