Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2,2450 | 2,2600 | 2,2450 | 2,2600 | 2,2600 | 1000 |
08 may 2024 | 2,2100 | 2,2550 | 2,2100 | 2,2450 | 2,2450 | - |
07 may 2024 | 2,1050 | 2,2250 | 2,1050 | 2,2100 | 2,2100 | - |
06 may 2024 | 2,2400 | 2,2850 | 2,2200 | 2,2250 | 2,2250 | - |
03 may 2024 | 2,2350 | 2,2400 | 2,2350 | 2,2400 | 2,2400 | - |
02 may 2024 | 2,2100 | 2,2550 | 2,2100 | 2,2350 | 2,2350 | - |
30 abr 2024 | 2,2100 | 2,2200 | 2,2000 | 2,2050 | 2,2050 | - |
29 abr 2024 | 2,2400 | 2,2600 | 2,2100 | 2,2100 | 2,2100 | - |
26 abr 2024 | 2,3050 | 2,3100 | 2,2250 | 2,3100 | 2,3100 | - |
25 abr 2024 | 2,2500 | 2,3350 | 2,2500 | 2,3050 | 2,3050 | - |
24 abr 2024 | 2,2650 | 2,3150 | 2,2500 | 2,2500 | 2,2500 | - |
23 abr 2024 | 2,2350 | 2,3050 | 2,2350 | 2,2650 | 2,2650 | - |
22 abr 2024 | 2,2450 | 2,2800 | 2,2350 | 2,2350 | 2,2350 | - |
19 abr 2024 | 2,2450 | 2,2700 | 2,2400 | 2,2400 | 2,2400 | - |
18 abr 2024 | 2,2700 | 2,2750 | 2,2450 | 2,2550 | 2,2550 | - |
17 abr 2024 | 2,2500 | 2,2900 | 2,2500 | 2,2650 | 2,2650 | - |
16 abr 2024 | 2,3350 | 2,3350 | 2,2350 | 2,2450 | 2,2450 | - |
15 abr 2024 | 2,4650 | 2,4700 | 2,3400 | 2,3400 | 2,3400 | - |
12 abr 2024 | 2,4800 | 2,5000 | 2,4500 | 2,4650 | 2,4650 | - |
11 abr 2024 | 2,3500 | 2,5050 | 2,3500 | 2,4800 | 2,4800 | - |
10 abr 2024 | 2,4950 | 2,4950 | 2,3500 | 2,3500 | 2,3500 | - |
09 abr 2024 | 2,0800 | 2,5000 | 2,0800 | 2,5000 | 2,5000 | - |
08 abr 2024 | 2,0500 | 2,0900 | 2,0500 | 2,0750 | 2,0750 | - |
05 abr 2024 | 2,0300 | 2,0500 | 2,0200 | 2,0500 | 2,0500 | - |
04 abr 2024 | 1,9780 | 2,0350 | 1,9780 | 2,0350 | 2,0350 | - |
03 abr 2024 | 1,9860 | 1,9900 | 1,9760 | 1,9780 | 1,9780 | - |
02 abr 2024 | 1,9780 | 1,9940 | 1,9780 | 1,9860 | 1,9860 | - |
28 mar 2024 | 2,0020 | 2,0020 | 1,9440 | 1,9440 | 1,9440 | - |
27 mar 2024 | 1,9910 | 2,0220 | 1,9760 | 2,0020 | 2,0020 | - |
26 mar 2024 | 1,9950 | 1,9950 | 1,9760 | 1,9910 | 1,9910 | - |
25 mar 2024 | 2,0180 | 2,0360 | 1,9950 | 1,9950 | 1,9950 | - |
22 mar 2024 | 2,0120 | 2,0980 | 2,0120 | 2,0180 | 2,0180 | - |
21 mar 2024 | 2,0080 | 2,0240 | 2,0080 | 2,0140 | 2,0140 | - |
20 mar 2024 | 2,0200 | 2,0300 | 2,0020 | 2,0020 | 2,0020 | - |
19 mar 2024 | 1,9780 | 2,0380 | 1,9760 | 2,0380 | 2,0380 | - |
18 mar 2024 | 2,0720 | 2,1200 | 1,9740 | 1,9800 | 1,9800 | - |
15 mar 2024 | 2,4980 | 2,4980 | 2,0940 | 2,1140 | 2,1140 | - |
14 mar 2024 | 2,8340 | 2,8980 | 2,6420 | 2,6800 | 2,6800 | - |
13 mar 2024 | 2,6960 | 2,7600 | 2,6960 | 2,7600 | 2,7600 | - |
12 mar 2024 | 2,7420 | 2,7620 | 2,6920 | 2,6920 | 2,6920 | - |
11 mar 2024 | 2,7440 | 2,8240 | 2,7400 | 2,7400 | 2,7400 | - |
08 mar 2024 | 2,7600 | 2,7940 | 2,7160 | 2,7420 | 2,7420 | - |
07 mar 2024 | 2,7820 | 2,8220 | 2,7600 | 2,7600 | 2,7600 | - |
06 mar 2024 | 2,8120 | 2,8400 | 2,6980 | 2,7820 | 2,7820 | - |
05 mar 2024 | 2,7720 | 2,8100 | 2,7460 | 2,8100 | 2,8100 | - |
04 mar 2024 | 2,5420 | 2,9280 | 2,5420 | 2,9280 | 2,9280 | - |
01 mar 2024 | 2,8820 | 2,8820 | 2,5260 | 2,5420 | 2,5420 | - |
29 feb 2024 | 2,9600 | 3,0440 | 2,8800 | 2,8800 | 2,8800 | - |
28 feb 2024 | 2,3040 | 2,9620 | 2,3020 | 2,9620 | 2,9620 | - |
27 feb 2024 | 2,2820 | 2,3080 | 2,2820 | 2,3080 | 2,3080 | - |
26 feb 2024 | 2,3000 | 2,3040 | 2,2780 | 2,2780 | 2,2780 | - |
23 feb 2024 | 2,2740 | 2,2900 | 2,2740 | 2,2780 | 2,2780 | - |
22 feb 2024 | 2,2760 | 2,2760 | 2,2600 | 2,2700 | 2,2700 | - |
21 feb 2024 | 2,2320 | 2,3080 | 2,2320 | 2,2560 | 2,2560 | - |
20 feb 2024 | 2,2220 | 2,2920 | 2,2220 | 2,2660 | 2,2660 | - |
19 feb 2024 | 2,2200 | 2,2280 | 2,2200 | 2,2280 | 2,2280 | - |
16 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
15 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
14 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
13 feb 2024 | 2,2240 | 2,2360 | 2,2240 | 2,2360 | 2,2360 | - |
12 feb 2024 | 2,2200 | 2,2240 | 2,2200 | 2,2220 | 2,2220 | - |
09 feb 2024 | 2,2320 | 2,2320 | 2,1940 | 2,1940 | 2,1940 | - |
08 feb 2024 | 2,2040 | 2,2340 | 2,2040 | 2,2100 | 2,2100 | - |
07 feb 2024 | 2,1840 | 2,2540 | 2,1840 | 2,1860 | 2,1860 | - |
06 feb 2024 | 2,1740 | 2,1880 | 2,1640 | 2,1640 | 2,1640 | - |
05 feb 2024 | 2,2220 | 2,2220 | 2,1520 | 2,1520 | 2,1520 | - |
02 feb 2024 | 2,2120 | 2,2200 | 2,2000 | 2,2000 | 2,2000 | - |
01 feb 2024 | 2,2720 | 2,2720 | 2,1820 | 2,1920 | 2,1920 | - |
31 ene 2024 | 2,2540 | 2,2920 | 2,2520 | 2,2520 | 2,2520 | - |
30 ene 2024 | 2,2740 | 2,3340 | 2,2180 | 2,3140 | 2,3140 | - |
29 ene 2024 | 2,1980 | 2,2960 | 2,1980 | 2,2520 | 2,2520 | - |
26 ene 2024 | 1,9940 | 2,2440 | 1,9940 | 2,1760 | 2,1760 | - |
25 ene 2024 | 1,9940 | 1,9940 | 1,9760 | 1,9760 | 1,9760 | - |
24 ene 2024 | 1,9940 | 1,9970 | 1,9740 | 1,9740 | 1,9740 | - |
23 ene 2024 | 1,9990 | 1,9990 | 1,9740 | 1,9740 | 1,9740 | - |
22 ene 2024 | 1,9940 | 1,9950 | 1,9780 | 1,9780 | 1,9780 | - |
19 ene 2024 | 1,9940 | 1,9940 | 1,9740 | 1,9740 | 1,9740 | - |
18 ene 2024 | 1,9940 | 1,9940 | 1,9740 | 1,9740 | 1,9740 | - |
17 ene 2024 | 1,9940 | 1,9940 | 1,9740 | 1,9740 | 1,9740 | - |
16 ene 2024 | 1,9950 | 1,9990 | 1,9740 | 1,9740 | 1,9740 | - |
15 ene 2024 | 2,0260 | 2,0280 | 1,9800 | 1,9800 | 1,9800 | - |
12 ene 2024 | 2,0220 | 2,0300 | 2,0080 | 2,0080 | 2,0080 | - |
11 ene 2024 | 2,0320 | 2,0320 | 2,0000 | 2,0000 | 2,0000 | - |
10 ene 2024 | 2,0340 | 2,0380 | 2,0060 | 2,0060 | 2,0060 | - |
09 ene 2024 | 2,0180 | 2,0420 | 2,0180 | 2,0180 | 2,0180 | - |
08 ene 2024 | 2,0200 | 2,0200 | 2,0000 | 2,0000 | 2,0000 | - |
05 ene 2024 | 2,0340 | 2,0480 | 2,0020 | 2,0020 | 2,0020 | - |
04 ene 2024 | 2,0560 | 2,0660 | 2,0180 | 2,0180 | 2,0180 | - |
03 ene 2024 | 2,0520 | 2,0540 | 2,0360 | 2,0360 | 2,0360 | - |
02 ene 2024 | 2,0980 | 2,0980 | 2,0360 | 2,0360 | 2,0360 | - |
29 dic 2023 | 2,1420 | 2,1420 | 2,0900 | 2,1020 | 2,1020 | - |
28 dic 2023 | 2,2420 | 2,2440 | 2,1240 | 2,1240 | 2,1240 | - |
27 dic 2023 | 2,2420 | 2,2420 | 2,1220 | 2,2220 | 2,2220 | - |
22 dic 2023 | 2,2420 | 2,2420 | 2,2220 | 2,2220 | 2,2220 | - |
21 dic 2023 | 2,1900 | 2,2420 | 2,1460 | 2,2220 | 2,2220 | - |
20 dic 2023 | 2,2480 | 2,3060 | 2,1700 | 2,1700 | 2,1700 | - |
19 dic 2023 | 2,1460 | 2,2960 | 2,1460 | 2,2600 | 2,2600 | - |
18 dic 2023 | 1,6790 | 2,1240 | 1,6790 | 2,1240 | 2,1240 | - |
15 dic 2023 | 1,5660 | 1,6850 | 1,5660 | 1,6660 | 1,6660 | - |
14 dic 2023 | 1,5690 | 1,5730 | 1,5470 | 1,5470 | 1,5470 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |