Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
09 may 2024 | 2,3025 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 492 |
08 may 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | - |
07 may 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | - |
03 may 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
02 may 2024 | 2,1925 | 2,1925 | 2,1925 | 2,1925 | 2,1925 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 2,2350 | 2,2300 | 2,2050 | 2,2050 | 2,2050 | 233 |
29 abr 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | - |
26 abr 2024 | 2,2300 | 2,2451 | 2,2451 | 2,2451 | 2,2451 | 54 |
25 abr 2024 | 2,2450 | 2,2150 | 2,2050 | 2,2050 | 2,2050 | 2030 |
24 abr 2024 | 2,2600 | 2,2351 | 2,2250 | 2,2351 | 2,2351 | 767 |
23 abr 2024 | 2,2000 | 2,2600 | 2,2350 | 2,2600 | 2,2600 | 104 |
22 abr 2024 | 2,1075 | 2,1649 | 2,1649 | 2,1649 | 2,1649 | 1000 |
19 abr 2024 | 2,1475 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 872 |
18 abr 2024 | 2,1375 | 2,1500 | 2,1499 | 2,1500 | 2,1500 | 840 |
17 abr 2024 | 2,2050 | 2,1650 | 2,1601 | 2,1601 | 2,1601 | 1258 |
16 abr 2024 | 2,2700 | 2,2148 | 2,2001 | 2,2001 | 2,2001 | 2778 |
15 abr 2024 | 2,3375 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 4 |
12 abr 2024 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | - |
11 abr 2024 | 2,3275 | 2,3275 | 2,3275 | 2,3275 | 2,3275 | - |
10 abr 2024 | 2,4000 | 2,3251 | 2,3150 | 2,3150 | 2,3150 | 679 |
09 abr 2024 | 2,3025 | 2,3350 | 2,2897 | 2,3350 | 2,3350 | 600 |
08 abr 2024 | 2,2100 | 2,2964 | 2,2250 | 2,2550 | 2,2550 | 7483 |
05 abr 2024 | 2,2900 | 2,2900 | 2,2100 | 2,2100 | 2,2100 | 289 |
04 abr 2024 | 2,2650 | 2,2800 | 2,2500 | 2,2800 | 2,2800 | 5774 |
03 abr 2024 | 2,2300 | 2,2801 | 2,2350 | 2,2604 | 2,2604 | 2583 |
02 abr 2024 | 2,2000 | 2,3200 | 2,2100 | 2,2301 | 2,2301 | 8033 |
28 mar 2024 | 2,1725 | 2,1950 | 2,1800 | 2,1950 | 2,1950 | 774 |
27 mar 2024 | 2,1875 | 2,1900 | 2,1865 | 2,1900 | 2,1900 | 2105 |
26 mar 2024 | 2,2000 | 2,1951 | 2,1951 | 2,1951 | 2,1951 | 711 |
25 mar 2024 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | - |
22 mar 2024 | 2,1725 | 2,1725 | 2,1725 | 2,1725 | 2,1725 | - |
21 mar 2024 | 2,2150 | 2,1715 | 2,1699 | 2,1699 | 2,1699 | 712 |
20 mar 2024 | 2,1775 | 2,2050 | 2,1850 | 2,1885 | 2,1885 | 742 |
19 mar 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
18 mar 2024 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | - |
15 mar 2024 | 2,2150 | 2,1561 | 2,1561 | 2,1561 | 2,1561 | 27 |
14 mar 2024 | 2,2400 | 2,2151 | 2,2151 | 2,2151 | 2,2151 | 145 |
13 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
12 mar 2024 | 2,2300 | 2,2399 | 2,2399 | 2,2200 | 2,2200 | 49 |
11 mar 2024 | 2,2900 | 2,3100 | 2,2301 | 2,2301 | 2,2301 | 473 |
08 mar 2024 | 2,3025 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 85 |
07 mar 2024 | 2,3075 | 2,3600 | 2,3400 | 2,3400 | 2,3400 | 194 |
06 mar 2024 | 2,2400 | 2,3500 | 2,3001 | 2,3001 | 2,3001 | 2874 |
05 mar 2024 | 2,2350 | 2,2001 | 2,2001 | 2,2001 | 2,2001 | 70 |
04 mar 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
01 mar 2024 | 2,2000 | 2,2751 | 2,2751 | 2,2751 | 2,2751 | 736 |
29 feb 2024 | 2,4000 | 2,1877 | 2,1863 | 2,1863 | 2,1863 | 9087 |
28 feb 2024 | 2,3625 | 2,3625 | 2,3625 | 2,3625 | 2,3625 | - |
27 feb 2024 | 2,4000 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 62 |
26 feb 2024 | 2,4000 | 2,4001 | 2,3600 | 2,4001 | 2,4001 | 478 |
23 feb 2024 | 2,3825 | 2,3825 | 2,3825 | 2,3825 | 2,3825 | - |
22 feb 2024 | 2,3025 | 2,3501 | 2,3501 | 2,3501 | 2,3501 | 847 |
21 feb 2024 | 2,2600 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 100 |
20 feb 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | - |
19 feb 2024 | 2,2850 | 2,2849 | 2,2849 | 2,2849 | 2,2849 | 101 |
16 feb 2024 | 2,3125 | 2,3050 | 2,3000 | 2,3050 | 2,3050 | 145 |
15 feb 2024 | 2,2600 | 2,2788 | 2,2788 | 2,2788 | 2,2788 | 294 |
14 feb 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
13 feb 2024 | 2,2650 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | 642 |
12 feb 2024 | 2,2300 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 70 |
09 feb 2024 | 2,2500 | 2,2399 | 2,2350 | 2,2399 | 2,2399 | 1233 |
08 feb 2024 | 2,3025 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2 |
07 feb 2024 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | - |
06 feb 2024 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | - |
05 feb 2024 | 2,3675 | 2,3501 | 2,3501 | 2,3501 | 2,3501 | 1719 |
02 feb 2024 | 2,3925 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 519 |
01 feb 2024 | 2,5025 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 8 |
31 ene 2024 | 2,5075 | 2,4701 | 2,4701 | 2,4701 | 2,4701 | 95 |
30 ene 2024 | 2,5775 | 2,5501 | 2,5500 | 2,5500 | 2,5500 | 1321 |
29 ene 2024 | 2,5175 | 2,5436 | 2,5436 | 2,5436 | 2,5436 | 269 |
26 ene 2024 | 2,5775 | 2,6100 | 2,5149 | 2,5150 | 2,5150 | 748 |
25 ene 2024 | 2,5775 | 2,5650 | 2,5500 | 2,5650 | 2,5650 | 595 |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | - | - | - | - | - | - |
22 ene 2024 | 2,4450 | 2,4650 | 2,4550 | 2,4550 | 2,4550 | 733 |
19 ene 2024 | 2,4500 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 47 |
18 ene 2024 | 2,4900 | 2,4650 | 2,4500 | 2,4500 | 2,4500 | 2235 |
17 ene 2024 | 2,5475 | 2,4750 | 2,4700 | 2,4750 | 2,4750 | 747 |
16 ene 2024 | 2,4900 | 2,4550 | 2,4050 | 2,4050 | 2,4050 | 4627 |
15 ene 2024 | 2,5025 | 2,5171 | 2,5171 | 2,5171 | 2,5171 | 724 |
12 ene 2024 | 2,5375 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 271 |
11 ene 2024 | 2,5025 | 2,5445 | 2,5300 | 2,5352 | 2,5352 | 292 |
10 ene 2024 | 2,6100 | 2,5249 | 2,5049 | 2,5049 | 2,5049 | 406 |
09 ene 2024 | 2,6250 | 2,6200 | 2,5778 | 2,5778 | 2,5778 | 1292 |
08 ene 2024 | 2,7175 | 2,6500 | 2,6000 | 2,6101 | 2,6101 | 1612 |
05 ene 2024 | 2,7425 | 2,7450 | 2,6750 | 2,7450 | 2,7450 | 1691 |
04 ene 2024 | 2,6300 | 2,7601 | 2,6250 | 2,6250 | 2,6250 | 21.358 |
03 ene 2024 | 2,6400 | 2,6000 | 2,5199 | 2,6000 | 2,6000 | 2386 |
02 ene 2024 | 2,6300 | 2,6550 | 2,6402 | 2,6402 | 2,6402 | 373 |
29 dic 2023 | 2,5625 | 2,6201 | 2,5550 | 2,5550 | 2,5550 | 1743 |
28 dic 2023 | 2,5475 | 2,5600 | 2,5350 | 2,5600 | 2,5600 | 471 |
27 dic 2023 | 2,5275 | 2,5700 | 2,5300 | 2,5401 | 2,5401 | 2782 |
22 dic 2023 | 2,5525 | 2,4749 | 2,4749 | 2,4749 | 2,4749 | 127 |
21 dic 2023 | 2,5875 | 2,5538 | 2,5500 | 2,5538 | 2,5538 | 2838 |
20 dic 2023 | 2,4900 | 2,6502 | 2,6502 | 2,6502 | 2,6502 | 20 |
19 dic 2023 | 2,5725 | 2,6050 | 2,4557 | 2,4557 | 2,4557 | 15.191 |
18 dic 2023 | 2,3475 | 2,4000 | 2,3451 | 2,3451 | 2,3451 | 433 |
15 dic 2023 | 2,3075 | 2,3801 | 2,3801 | 2,3801 | 2,3801 | 19 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |