Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,0500 | 2,0600 | 1,9900 | 2,0000 | 2,0000 | 21.886.750 |
07 may 2024 | 2,0300 | 2,0800 | 2,0100 | 2,0600 | 2,0600 | 25.404.153 |
06 may 2024 | 2,0100 | 2,0400 | 2,0000 | 2,0100 | 2,0100 | 13.353.200 |
30 abr 2024 | 2,0500 | 2,0600 | 1,9700 | 1,9900 | 1,9900 | 16.017.150 |
29 abr 2024 | 1,9400 | 2,0400 | 1,9300 | 2,0400 | 2,0400 | 21.182.500 |
26 abr 2024 | 1,9300 | 1,9700 | 1,9200 | 1,9500 | 1,9500 | 13.453.192 |
25 abr 2024 | 1,9400 | 1,9700 | 1,9100 | 1,9300 | 1,9300 | 11.740.940 |
24 abr 2024 | 1,9300 | 1,9600 | 1,9200 | 1,9200 | 1,9200 | 11.862.300 |
23 abr 2024 | 1,9500 | 2,0000 | 1,9100 | 1,9200 | 1,9200 | 19.082.100 |
22 abr 2024 | 1,9900 | 2,0000 | 1,9300 | 1,9700 | 1,9700 | 12.644.500 |
19 abr 2024 | 2,0100 | 2,0400 | 1,9800 | 2,0000 | 2,0000 | 14.875.800 |
18 abr 2024 | 2,0600 | 2,0600 | 2,0200 | 2,0200 | 2,0200 | 15.024.400 |
17 abr 2024 | 1,9800 | 2,0700 | 1,9800 | 2,0500 | 2,0500 | 17.360.503 |
16 abr 2024 | 2,0900 | 2,1100 | 1,9500 | 1,9600 | 1,9600 | 27.141.692 |
15 abr 2024 | 2,2400 | 2,2500 | 2,0800 | 2,1200 | 2,1200 | 29.214.416 |
12 abr 2024 | 2,3000 | 2,3300 | 2,2200 | 2,2400 | 2,2400 | 22.484.050 |
11 abr 2024 | 2,2900 | 2,3300 | 2,2900 | 2,3100 | 2,3100 | 13.095.900 |
10 abr 2024 | 2,3700 | 2,3700 | 2,3000 | 2,3100 | 2,3100 | 15.830.625 |
09 abr 2024 | 2,3200 | 2,3800 | 2,3100 | 2,3700 | 2,3700 | 19.149.124 |
08 abr 2024 | 2,3600 | 2,3600 | 2,2900 | 2,3000 | 2,3000 | 19.855.570 |
03 abr 2024 | 2,3700 | 2,4000 | 2,3500 | 2,3600 | 2,3600 | 16.900.245 |
02 abr 2024 | 2,4000 | 2,4000 | 2,3600 | 2,3800 | 2,3800 | 21.131.128 |
01 abr 2024 | 2,4300 | 2,4400 | 2,3800 | 2,4100 | 2,4100 | 27.847.143 |
29 mar 2024 | 2,3300 | 2,4600 | 2,3200 | 2,4300 | 2,4300 | 24.267.138 |
28 mar 2024 | 2,2600 | 2,3600 | 2,2500 | 2,3500 | 2,3500 | 24.398.550 |
27 mar 2024 | 2,4100 | 2,4100 | 2,2900 | 2,2900 | 2,2900 | 35.939.532 |
26 mar 2024 | 2,5200 | 2,5200 | 2,3700 | 2,4200 | 2,4200 | 52.536.003 |
25 mar 2024 | 2,3900 | 2,6300 | 2,3700 | 2,5400 | 2,5400 | 76.961.812 |
22 mar 2024 | 2,4500 | 2,4600 | 2,3800 | 2,4000 | 2,4000 | 27.161.152 |
21 mar 2024 | 2,4400 | 2,5100 | 2,4200 | 2,4600 | 2,4600 | 38.085.741 |
20 mar 2024 | 2,4200 | 2,4900 | 2,4100 | 2,4500 | 2,4500 | 29.453.491 |
19 mar 2024 | 2,4500 | 2,4600 | 2,3900 | 2,4200 | 2,4200 | 39.179.253 |
18 mar 2024 | 2,4200 | 2,4900 | 2,3900 | 2,4600 | 2,4600 | 47.701.696 |
15 mar 2024 | 2,4500 | 2,4900 | 2,3500 | 2,4200 | 2,4200 | 48.842.500 |
14 mar 2024 | 2,5300 | 2,5400 | 2,4100 | 2,4500 | 2,4500 | 76.425.408 |
13 mar 2024 | 2,5200 | 2,6700 | 2,4800 | 2,5700 | 2,5700 | 101.770.099 |
12 mar 2024 | 2,8100 | 2,8100 | 2,5300 | 2,5900 | 2,5900 | 81.150.300 |
11 mar 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 29.489.869 |
08 mar 2024 | 2,1500 | 2,3700 | 2,1200 | 2,3200 | 2,3200 | 67.751.405 |
07 mar 2024 | 2,1600 | 2,2800 | 2,1300 | 2,1500 | 2,1500 | 38.120.152 |
06 mar 2024 | 2,0400 | 2,1300 | 2,0200 | 2,1100 | 2,1100 | 23.615.898 |
05 mar 2024 | 2,0700 | 2,0800 | 2,0200 | 2,0200 | 2,0200 | 13.448.900 |
04 mar 2024 | 2,1100 | 2,1200 | 2,0500 | 2,0800 | 2,0800 | 12.952.800 |
01 mar 2024 | 2,1300 | 2,1400 | 2,0800 | 2,1100 | 2,1100 | 13.925.102 |
29 feb 2024 | 2,0700 | 2,1300 | 2,0400 | 2,1300 | 2,1300 | 19.395.800 |
28 feb 2024 | 2,1700 | 2,2300 | 2,0700 | 2,0700 | 2,0700 | 25.633.550 |
27 feb 2024 | 2,1300 | 2,1700 | 2,1100 | 2,1700 | 2,1700 | 12.650.798 |
26 feb 2024 | 2,1400 | 2,1700 | 2,1100 | 2,1300 | 2,1300 | 20.049.400 |
23 feb 2024 | 2,0700 | 2,1800 | 2,0500 | 2,1600 | 2,1600 | 27.157.598 |
22 feb 2024 | 2,0600 | 2,1000 | 2,0400 | 2,0700 | 2,0700 | 12.203.582 |
21 feb 2024 | 2,0100 | 2,1000 | 1,9700 | 2,0600 | 2,0600 | 18.537.070 |
20 feb 2024 | 1,9900 | 2,0200 | 1,9500 | 2,0100 | 2,0100 | 16.480.550 |
19 feb 2024 | 1,9200 | 1,9600 | 1,9000 | 1,9300 | 1,9300 | 16.643.534 |
08 feb 2024 | 1,7500 | 1,9000 | 1,7300 | 1,8900 | 1,8900 | 23.642.652 |
07 feb 2024 | 1,8300 | 1,8500 | 1,7200 | 1,7400 | 1,7400 | 22.570.062 |
06 feb 2024 | 1,8100 | 1,8800 | 1,6900 | 1,8100 | 1,8100 | 30.073.890 |
05 feb 2024 | 2,0700 | 2,0700 | 1,8500 | 1,8500 | 1,8500 | 36.826.855 |
02 feb 2024 | 2,1400 | 2,1900 | 1,9700 | 2,0500 | 2,0500 | 28.339.744 |
01 feb 2024 | 2,2300 | 2,2400 | 2,1400 | 2,1500 | 2,1500 | 24.940.900 |
31 ene 2024 | 2,3400 | 2,3600 | 2,2300 | 2,2400 | 2,2400 | 20.165.521 |
30 ene 2024 | 2,4000 | 2,4300 | 2,3400 | 2,3400 | 2,3400 | 16.390.500 |
29 ene 2024 | 2,4700 | 2,5000 | 2,3900 | 2,4100 | 2,4100 | 18.605.500 |
26 ene 2024 | 2,4300 | 2,4900 | 2,4000 | 2,4700 | 2,4700 | 26.400.500 |
25 ene 2024 | 2,2900 | 2,4300 | 2,2800 | 2,4300 | 2,4300 | 31.616.371 |
24 ene 2024 | 2,2300 | 2,2900 | 2,2000 | 2,2800 | 2,2800 | 17.688.339 |
23 ene 2024 | 2,2100 | 2,2200 | 2,1500 | 2,2100 | 2,2100 | 12.587.564 |
22 ene 2024 | 2,3400 | 2,3500 | 2,1900 | 2,2100 | 2,2100 | 25.115.100 |
19 ene 2024 | 2,3800 | 2,3900 | 2,3300 | 2,3400 | 2,3400 | 18.399.802 |
18 ene 2024 | 2,4000 | 2,4300 | 2,3300 | 2,3800 | 2,3800 | 23.840.300 |
17 ene 2024 | 2,5200 | 2,5400 | 2,4200 | 2,4300 | 2,4300 | 31.810.700 |
16 ene 2024 | 2,5400 | 2,6200 | 2,5000 | 2,5400 | 2,5400 | 38.097.014 |
15 ene 2024 | 2,5000 | 2,6000 | 2,4500 | 2,5400 | 2,5400 | 36.453.405 |
12 ene 2024 | 2,5200 | 2,5500 | 2,4800 | 2,4800 | 2,4800 | 27.346.605 |
11 ene 2024 | 2,4300 | 2,4700 | 2,4100 | 2,4700 | 2,4700 | 13.852.886 |
10 ene 2024 | 2,4200 | 2,4600 | 2,3800 | 2,4300 | 2,4300 | 13.443.200 |
09 ene 2024 | 2,4300 | 2,4700 | 2,4100 | 2,4400 | 2,4400 | 12.333.477 |
08 ene 2024 | 2,4500 | 2,4800 | 2,4100 | 2,4200 | 2,4200 | 12.213.752 |
05 ene 2024 | 2,4900 | 2,5100 | 2,4400 | 2,4600 | 2,4600 | 14.548.550 |
04 ene 2024 | 2,5400 | 2,5400 | 2,4700 | 2,4900 | 2,4900 | 18.702.636 |
03 ene 2024 | 2,5300 | 2,6400 | 2,5100 | 2,5300 | 2,5300 | 22.992.850 |
02 ene 2024 | 2,5500 | 2,5500 | 2,5000 | 2,5200 | 2,5200 | 26.285.500 |
29 dic 2023 | 2,4700 | 2,6500 | 2,4400 | 2,5400 | 2,5400 | 51.751.746 |
28 dic 2023 | 2,3800 | 2,4800 | 2,3400 | 2,4700 | 2,4700 | 31.689.900 |
27 dic 2023 | 2,3400 | 2,5300 | 2,3300 | 2,4200 | 2,4200 | 36.292.600 |
26 dic 2023 | 2,3600 | 2,3700 | 2,3200 | 2,3300 | 2,3300 | 9.003.500 |
25 dic 2023 | 2,3900 | 2,3900 | 2,3400 | 2,3500 | 2,3500 | 13.035.850 |
22 dic 2023 | 2,4400 | 2,4500 | 2,3800 | 2,3900 | 2,3900 | 12.087.600 |
21 dic 2023 | 2,4200 | 2,4500 | 2,3800 | 2,4400 | 2,4400 | 11.265.470 |
20 dic 2023 | 2,4600 | 2,4700 | 2,4200 | 2,4200 | 2,4200 | 9.201.103 |
19 dic 2023 | 2,4600 | 2,4800 | 2,4300 | 2,4500 | 2,4500 | 9.542.702 |
18 dic 2023 | 2,5000 | 2,5400 | 2,4600 | 2,4700 | 2,4700 | 13.795.982 |
15 dic 2023 | 2,5300 | 2,5500 | 2,5000 | 2,5100 | 2,5100 | 10.427.400 |
14 dic 2023 | 2,5000 | 2,5400 | 2,5000 | 2,5200 | 2,5200 | 13.565.200 |
13 dic 2023 | 2,5100 | 2,5500 | 2,4900 | 2,5000 | 2,5000 | 13.808.200 |
12 dic 2023 | 2,4800 | 2,5100 | 2,4600 | 2,5100 | 2,5100 | 14.426.650 |
11 dic 2023 | 2,4300 | 2,4800 | 2,4100 | 2,4600 | 2,4600 | 11.125.975 |
08 dic 2023 | 2,5100 | 2,5200 | 2,4400 | 2,4400 | 2,4400 | 14.714.100 |
07 dic 2023 | 2,5100 | 2,5200 | 2,4900 | 2,5100 | 2,5100 | 10.571.400 |
06 dic 2023 | 2,4800 | 2,5400 | 2,4700 | 2,5200 | 2,5200 | 14.200.400 |
05 dic 2023 | 2,5300 | 2,5300 | 2,4800 | 2,4900 | 2,4900 | 11.254.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |