Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | 0,920729 | 0,920729 | 0,907324 | 0,907891 | 0,907891 | 247 |
06 jun 2024 | 0,930129 | 0,930129 | 0,920729 | 0,920729 | 0,920729 | 1356 |
05 jun 2024 | 0,910163 | 0,930129 | 0,907879 | 0,930129 | 0,930129 | 1468 |
04 jun 2024 | 0,903004 | 0,910163 | 0,899431 | 0,910163 | 0,910163 | 1902 |
03 jun 2024 | 0,903004 | 0,903004 | 0,903004 | 0,903004 | 0,903004 | - |
02 jun 2024 | 0,922249 | 0,925115 | 0,903004 | 0,903004 | 0,903004 | 3215 |
01 jun 2024 | 0,901202 | 0,923763 | 0,901202 | 0,922249 | 0,922249 | 1259 |
31 may 2024 | 0,911648 | 0,912622 | 0,901202 | 0,901202 | 0,901202 | 1289 |
30 may 2024 | 0,910274 | 0,911853 | 0,896545 | 0,911648 | 0,911648 | 8429 |
29 may 2024 | 1,059818 | 1,059818 | 0,908293 | 0,910274 | 0,910274 | 20.673 |
28 may 2024 | 1,059818 | 1,059818 | 1,059818 | 1,059818 | 1,059818 | - |
27 may 2024 | 1,042150 | 1,059818 | 1,035899 | 1,059818 | 1,059818 | 1514 |
26 may 2024 | 1,015942 | 1,053052 | 1,015942 | 1,042150 | 1,042150 | 1897 |
25 may 2024 | 1,009218 | 1,015942 | 1,009218 | 1,015942 | 1,015942 | 1086 |
24 may 2024 | 1,039164 | 1,040892 | 1,001034 | 1,009218 | 1,009218 | 8002 |
23 may 2024 | 1,002454 | 1,039164 | 1,002454 | 1,039164 | 1,039164 | 4378 |
22 may 2024 | 0,999935 | 1,012628 | 0,999935 | 1,002454 | 1,002454 | 818 |
21 may 2024 | 1,004350 | 1,105169 | 0,999935 | 0,999935 | 0,999935 | 8436 |
20 may 2024 | 0,860730 | 1,004350 | 0,860730 | 1,004350 | 1,004350 | 3565 |
19 may 2024 | 0,838553 | 0,937301 | 0,838553 | 0,860730 | 0,860730 | 35.077 |
18 may 2024 | 0,838553 | 0,838553 | 0,838553 | 0,838553 | 0,838553 | - |
17 may 2024 | 0,794352 | 0,841940 | 0,794352 | 0,838553 | 0,838553 | 1301 |
16 may 2024 | 0,811144 | 0,811144 | 0,794352 | 0,794352 | 0,794352 | 581 |
15 may 2024 | 0,740951 | 0,811144 | 0,740951 | 0,811144 | 0,811144 | 10.217 |
14 may 2024 | 0,777755 | 0,777755 | 0,740951 | 0,740951 | 0,740951 | 3911 |
13 may 2024 | 0,774157 | 0,786884 | 0,774157 | 0,777755 | 0,777755 | 1354 |
12 may 2024 | 0,772906 | 0,774157 | 0,771292 | 0,774157 | 0,774157 | 1045 |
11 may 2024 | 0,803741 | 0,803741 | 0,764934 | 0,772906 | 0,772906 | 1393 |
10 may 2024 | 0,811197 | 0,811197 | 0,803741 | 0,803741 | 0,803741 | 2543 |
09 may 2024 | 0,831453 | 0,831453 | 0,811197 | 0,811197 | 0,811197 | 6378 |
08 may 2024 | 0,857735 | 0,857735 | 0,831453 | 0,831453 | 0,831453 | 3006 |
07 may 2024 | 0,857735 | 0,857735 | 0,857735 | 0,857735 | 0,857735 | - |
06 may 2024 | 0,892031 | 0,902797 | 0,857735 | 0,857735 | 0,857735 | 2924 |
05 may 2024 | 0,901170 | 0,901170 | 0,880692 | 0,892031 | 0,892031 | 2634 |
04 may 2024 | 0,898806 | 0,911134 | 0,898806 | 0,901170 | 0,901170 | 546 |
03 may 2024 | 0,878810 | 0,898806 | 0,872889 | 0,898806 | 0,898806 | 2729 |
02 may 2024 | 0,799619 | 0,878810 | 0,799619 | 0,878810 | 0,878810 | 12.625 |
01 may 2024 | 0,797122 | 0,808400 | 0,745075 | 0,799619 | 0,799619 | 9313 |
30 abr 2024 | 0,826124 | 0,826124 | 0,781698 | 0,797122 | 0,797122 | 5949 |
29 abr 2024 | 0,880693 | 0,880693 | 0,818827 | 0,826124 | 0,826124 | 5119 |
28 abr 2024 | 0,856884 | 0,882509 | 0,853190 | 0,880693 | 0,880693 | 10.404 |
27 abr 2024 | 1,063564 | 1,063564 | 0,833798 | 0,856884 | 0,856884 | 49.713 |
26 abr 2024 | 1,110039 | 1,110039 | 1,031835 | 1,063564 | 1,063564 | 17.925 |
25 abr 2024 | 1,116039 | 1,116039 | 1,092626 | 1,110039 | 1,110039 | 1157 |
24 abr 2024 | 1,209496 | 1,222030 | 1,116039 | 1,116039 | 1,116039 | 12.775 |
23 abr 2024 | 1,200038 | 1,221140 | 1,200038 | 1,209496 | 1,209496 | 1866 |
22 abr 2024 | 1,180085 | 1,208089 | 1,180085 | 1,200038 | 1,200038 | 2797 |
21 abr 2024 | 1,180085 | 1,180085 | 1,180085 | 1,180085 | 1,180085 | - |
20 abr 2024 | 1,157174 | 1,180085 | 1,145285 | 1,180085 | 1,180085 | 1279 |
19 abr 2024 | 1,133012 | 1,157174 | 1,079617 | 1,157174 | 1,157174 | 5826 |
18 abr 2024 | 1,100911 | 1,133012 | 1,095002 | 1,133012 | 1,133012 | 4185 |
17 abr 2024 | 1,239095 | 1,239095 | 1,080383 | 1,100911 | 1,100911 | 23.999 |
16 abr 2024 | 1,098533 | 1,246482 | 1,070811 | 1,239095 | 1,239095 | 36.952 |
15 abr 2024 | 1,087679 | 1,151091 | 1,087679 | 1,098533 | 1,098533 | 3965 |
14 abr 2024 | 1,003686 | 1,091251 | 1,003686 | 1,087679 | 1,087679 | 11.652 |
13 abr 2024 | 1,200133 | 1,200133 | 1,003686 | 1,003686 | 1,003686 | 10.363 |
12 abr 2024 | 1,285523 | 1,296759 | 1,200133 | 1,200133 | 1,200133 | 7615 |
11 abr 2024 | 1,295498 | 1,297196 | 1,280824 | 1,285523 | 1,285523 | 1567 |
10 abr 2024 | 1,312446 | 1,326699 | 1,295498 | 1,295498 | 1,295498 | 5562 |
09 abr 2024 | 1,435316 | 1,435316 | 1,295128 | 1,312446 | 1,312446 | 14.857 |
08 abr 2024 | 1,302574 | 1,454634 | 1,287535 | 1,435316 | 1,435316 | 19.438 |
07 abr 2024 | 1,274129 | 1,302574 | 1,274129 | 1,302574 | 1,302574 | 2596 |
06 abr 2024 | 1,233722 | 1,274129 | 1,226135 | 1,274129 | 1,274129 | 8706 |
05 abr 2024 | 1,305627 | 1,305627 | 1,233722 | 1,233722 | 1,233722 | 14.164 |
04 abr 2024 | 1,266335 | 1,340107 | 1,247630 | 1,305627 | 1,305627 | 15.367 |
03 abr 2024 | 1,267272 | 1,275261 | 1,260875 | 1,266335 | 1,266335 | 4311 |
02 abr 2024 | 1,340511 | 1,343220 | 1,267272 | 1,267272 | 1,267272 | 20.048 |
01 abr 2024 | 1,280410 | 1,345745 | 1,251483 | 1,340511 | 1,340511 | 27.378 |
31 mar 2024 | 1,407050 | 1,435341 | 1,275235 | 1,280410 | 1,280410 | 41.184 |
30 mar 2024 | 1,269668 | 1,446339 | 1,269668 | 1,407050 | 1,407050 | 43.383 |
29 mar 2024 | 1,223805 | 1,308043 | 1,215499 | 1,269668 | 1,269668 | 28.517 |
28 mar 2024 | 1,281752 | 1,304373 | 1,221942 | 1,223805 | 1,223805 | 16.146 |
27 mar 2024 | 1,339461 | 1,343097 | 1,281266 | 1,281752 | 1,281752 | 5027 |
26 mar 2024 | 1,348762 | 1,438233 | 1,313919 | 1,339461 | 1,339461 | 80.225 |
25 mar 2024 | 1,102397 | 1,366068 | 1,102397 | 1,348762 | 1,348762 | 35.977 |
24 mar 2024 | 1,079310 | 1,102397 | 1,072384 | 1,102397 | 1,102397 | 2416 |
23 mar 2024 | 0,993374 | 1,080620 | 0,993374 | 1,079310 | 1,079310 | 16.441 |
22 mar 2024 | 1,036667 | 1,058912 | 0,993374 | 0,993374 | 0,993374 | 1896 |
21 mar 2024 | 1,099099 | 1,148392 | 1,036667 | 1,036667 | 1,036667 | 17.886 |
20 mar 2024 | 0,950721 | 1,099099 | 0,913828 | 1,099099 | 1,099099 | 29.462 |
19 mar 2024 | 1,084654 | 1,084654 | 0,930992 | 0,950721 | 0,950721 | 34.883 |
18 mar 2024 | 1,166165 | 1,185020 | 1,044466 | 1,084654 | 1,084654 | 26.350 |
17 mar 2024 | 1,124257 | 1,181706 | 1,113062 | 1,166165 | 1,166165 | 34.050 |
16 mar 2024 | 1,277725 | 1,296008 | 1,117066 | 1,124257 | 1,124257 | 33.633 |
15 mar 2024 | 1,341267 | 1,341267 | 1,200084 | 1,277725 | 1,277725 | 35.105 |
14 mar 2024 | 1,416361 | 1,434797 | 1,299371 | 1,341267 | 1,341267 | 51.397 |
13 mar 2024 | 1,370111 | 1,422099 | 1,370111 | 1,416361 | 1,416361 | 17.554 |
12 mar 2024 | 1,368368 | 1,370111 | 1,295047 | 1,370111 | 1,370111 | 29.550 |
11 mar 2024 | 1,279093 | 1,464852 | 1,279093 | 1,368368 | 1,368368 | 53.563 |
10 mar 2024 | 1,367037 | 1,367037 | 1,279093 | 1,279093 | 1,279093 | 11.174 |
09 mar 2024 | 1,337284 | 1,367037 | 1,334338 | 1,367037 | 1,367037 | 13.164 |
08 mar 2024 | 1,346767 | 1,365894 | 1,290140 | 1,337284 | 1,337284 | 28.312 |
07 mar 2024 | 1,444926 | 1,444926 | 1,316721 | 1,346767 | 1,346767 | 25.462 |
06 mar 2024 | 1,336547 | 1,467041 | 1,336547 | 1,444926 | 1,444926 | 13.761 |
05 mar 2024 | 1,380251 | 1,426102 | 1,324307 | 1,336547 | 1,336547 | 20.567 |
04 mar 2024 | 1,423357 | 1,466438 | 1,380251 | 1,380251 | 1,380251 | 12.731 |
03 mar 2024 | 1,376898 | 1,423357 | 1,376898 | 1,423357 | 1,423357 | 7509 |
02 mar 2024 | 1,420583 | 1,420583 | 1,376898 | 1,376898 | 1,376898 | 12.000 |
01 mar 2024 | 1,403000 | 1,420583 | 1,377593 | 1,420583 | 1,420583 | 8796 |
29 feb 2024 | 1,423462 | 1,514130 | 1,403000 | 1,403000 | 1,403000 | 20.345 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |