Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 2,0628 | 2,0628 | 2,0628 | 2,0628 | 2,0628 | - |
12 jun 2024 | 2,0609 | 2,0609 | 2,0609 | 2,0609 | 2,0609 | - |
11 jun 2024 | 2,0432 | 2,0432 | 2,0432 | 2,0432 | 2,0432 | - |
10 jun 2024 | 2,0533 | 2,0533 | 2,0533 | 2,0533 | 2,0533 | - |
07 jun 2024 | 2,0306 | 2,0306 | 2,0306 | 2,0306 | 2,0306 | - |
06 jun 2024 | 2,0313 | 2,0313 | 2,0313 | 2,0313 | 2,0313 | - |
05 jun 2024 | 2,0341 | 2,0341 | 2,0341 | 2,0341 | 2,0341 | - |
04 jun 2024 | 1,9975 | 1,9975 | 1,9975 | 1,9975 | 1,9975 | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 2,0078 | 2,0078 | 2,0078 | 2,0078 | 2,0078 | - |
30 may 2024 | 2,0168 | 2,0168 | 2,0168 | 2,0168 | 2,0168 | - |
29 may 2024 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | - |
28 may 2024 | 2,0362 | 2,0362 | 2,0362 | 2,0362 | 2,0362 | - |
27 may 2024 | 2,0282 | 2,0282 | 2,0282 | 2,0282 | 2,0282 | - |
24 may 2024 | 2,0289 | 2,0289 | 2,0289 | 2,0289 | 2,0289 | - |
23 may 2024 | 2,0148 | 2,0148 | 2,0148 | 2,0148 | 2,0148 | - |
22 may 2024 | 2,0043 | 2,0043 | 2,0043 | 2,0043 | 2,0043 | - |
21 may 2024 | 2,0121 | 2,0121 | 2,0121 | 2,0121 | 2,0121 | - |
20 may 2024 | 2,0106 | 2,0106 | 2,0106 | 2,0106 | 2,0106 | - |
17 may 2024 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | - |
16 may 2024 | 2,0030 | 2,0030 | 2,0030 | 2,0030 | 2,0030 | - |
15 may 2024 | 2,0167 | 2,0167 | 2,0167 | 2,0167 | 2,0167 | - |
14 may 2024 | 1,9878 | 1,9878 | 1,9878 | 1,9878 | 1,9878 | - |
13 may 2024 | 1,9776 | 1,9776 | 1,9776 | 1,9776 | 1,9776 | - |
10 may 2024 | 1,9897 | 1,9897 | 1,9897 | 1,9897 | 1,9897 | - |
09 may 2024 | 1,9751 | 1,9751 | 1,9751 | 1,9751 | 1,9751 | - |
08 may 2024 | 1,9714 | 1,9714 | 1,9714 | 1,9714 | 1,9714 | - |
07 may 2024 | 1,9664 | 1,9664 | 1,9664 | 1,9664 | 1,9664 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 1,9354 | 1,9354 | 1,9354 | 1,9354 | 1,9354 | - |
02 may 2024 | 1,9186 | 1,9186 | 1,9186 | 1,9186 | 1,9186 | - |
30 abr 2024 | 1,9127 | 1,9127 | 1,9127 | 1,9127 | 1,9127 | - |
29 abr 2024 | 1,9398 | 1,9398 | 1,9398 | 1,9398 | 1,9398 | - |
26 abr 2024 | 1,9435 | 1,9435 | 1,9435 | 1,9435 | 1,9435 | - |
25 abr 2024 | 1,9135 | 1,9135 | 1,9135 | 1,9135 | 1,9135 | - |
24 abr 2024 | 1,9244 | 1,9244 | 1,9244 | 1,9244 | 1,9244 | - |
23 abr 2024 | 1,9322 | 1,9322 | 1,9322 | 1,9322 | 1,9322 | - |
22 abr 2024 | 1,9063 | 1,9063 | 1,9063 | 1,9063 | 1,9063 | - |
19 abr 2024 | 1,8891 | 1,8891 | 1,8891 | 1,8891 | 1,8891 | - |
18 abr 2024 | 1,9091 | 1,9091 | 1,9091 | 1,9091 | 1,9091 | - |
17 abr 2024 | 1,9087 | 1,9087 | 1,9087 | 1,9087 | 1,9087 | - |
16 abr 2024 | 1,9185 | 1,9185 | 1,9185 | 1,9185 | 1,9185 | - |
15 abr 2024 | 1,9356 | 1,9356 | 1,9356 | 1,9356 | 1,9356 | - |
12 abr 2024 | 1,9478 | 1,9478 | 1,9478 | 1,9478 | 1,9478 | - |
11 abr 2024 | 1,9546 | 1,9546 | 1,9546 | 1,9546 | 1,9546 | - |
10 abr 2024 | 1,9518 | 1,9518 | 1,9518 | 1,9518 | 1,9518 | - |
09 abr 2024 | 1,9566 | 1,9566 | 1,9566 | 1,9566 | 1,9566 | - |
08 abr 2024 | 1,9648 | 1,9648 | 1,9648 | 1,9648 | 1,9648 | - |
05 abr 2024 | 1,9604 | 1,9604 | 1,9604 | 1,9604 | 1,9604 | - |
04 abr 2024 | 1,9455 | 1,9455 | 1,9455 | 1,9455 | 1,9455 | - |
03 abr 2024 | 1,9543 | 1,9543 | 1,9543 | 1,9543 | 1,9543 | - |
02 abr 2024 | 1,9482 | 1,9482 | 1,9482 | 1,9482 | 1,9482 | - |
28 mar 2024 | 1,9661 | 1,9661 | 1,9661 | 1,9661 | 1,9661 | - |
27 mar 2024 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | - |
26 mar 2024 | 1,9488 | 1,9488 | 1,9488 | 1,9488 | 1,9488 | - |
25 mar 2024 | 1,9488 | 1,9488 | 1,9488 | 1,9488 | 1,9488 | - |
22 mar 2024 | 1,9571 | 1,9571 | 1,9571 | 1,9571 | 1,9571 | - |
21 mar 2024 | 1,9564 | 1,9564 | 1,9564 | 1,9564 | 1,9564 | - |
20 mar 2024 | 1,9329 | 1,9329 | 1,9329 | 1,9329 | 1,9329 | - |
19 mar 2024 | 1,9171 | 1,9171 | 1,9171 | 1,9171 | 1,9171 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 1,8988 | 1,8988 | 1,8988 | 1,8988 | 1,8988 | - |
14 mar 2024 | 1,9046 | 1,9046 | 1,9046 | 1,9046 | 1,9046 | - |
13 mar 2024 | 1,9077 | 1,9077 | 1,9077 | 1,9077 | 1,9077 | - |
12 mar 2024 | 1,9099 | 1,9099 | 1,9099 | 1,9099 | 1,9099 | - |
11 mar 2024 | 1,8908 | 1,8908 | 1,8908 | 1,8908 | 1,8908 | - |
08 mar 2024 | 1,8995 | 1,8995 | 1,8995 | 1,8995 | 1,8995 | - |
07 mar 2024 | 1,9098 | 1,9098 | 1,9098 | 1,9098 | 1,9098 | - |
06 mar 2024 | 1,8924 | 1,8924 | 1,8924 | 1,8924 | 1,8924 | - |
05 mar 2024 | 1,8864 | 1,8864 | 1,8864 | 1,8864 | 1,8864 | - |
04 mar 2024 | 1,9082 | 1,9082 | 1,9082 | 1,9082 | 1,9082 | - |
01 mar 2024 | 1,9041 | 1,9041 | 1,9041 | 1,9041 | 1,9041 | - |
29 feb 2024 | 1,8844 | 1,8844 | 1,8844 | 1,8844 | 1,8844 | - |
28 feb 2024 | 1,8705 | 1,8705 | 1,8705 | 1,8705 | 1,8705 | - |
27 feb 2024 | 1,8705 | 1,8705 | 1,8705 | 1,8705 | 1,8705 | - |
26 feb 2024 | 1,8643 | 1,8643 | 1,8643 | 1,8643 | 1,8643 | - |
23 feb 2024 | 1,8715 | 1,8715 | 1,8715 | 1,8715 | 1,8715 | - |
22 feb 2024 | 1,8684 | 1,8684 | 1,8684 | 1,8684 | 1,8684 | - |
21 feb 2024 | 1,8385 | 1,8385 | 1,8385 | 1,8385 | 1,8385 | - |
20 feb 2024 | 1,8376 | 1,8376 | 1,8376 | 1,8376 | 1,8376 | - |
19 feb 2024 | 1,8555 | 1,8555 | 1,8555 | 1,8555 | 1,8555 | - |
16 feb 2024 | 1,8572 | 1,8572 | 1,8572 | 1,8572 | 1,8572 | - |
15 feb 2024 | 1,8604 | 1,8604 | 1,8604 | 1,8604 | 1,8604 | - |
14 feb 2024 | 1,8523 | 1,8523 | 1,8523 | 1,8523 | 1,8523 | - |
13 feb 2024 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | - |
12 feb 2024 | 1,8541 | 1,8541 | 1,8541 | 1,8541 | 1,8541 | - |
09 feb 2024 | 1,8486 | 1,8486 | 1,8486 | 1,8486 | 1,8486 | - |
08 feb 2024 | 1,8373 | 1,8373 | 1,8373 | 1,8373 | 1,8373 | - |
07 feb 2024 | 1,8349 | 1,8349 | 1,8349 | 1,8349 | 1,8349 | - |
06 feb 2024 | 1,8222 | 1,8222 | 1,8222 | 1,8222 | 1,8222 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 1,8255 | 1,8255 | 1,8255 | 1,8255 | 1,8255 | - |
01 feb 2024 | 1,7901 | 1,7901 | 1,7901 | 1,7901 | 1,7901 | - |
31 ene 2024 | 1,7801 | 1,7801 | 1,7801 | 1,7801 | 1,7801 | - |
30 ene 2024 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | - |
29 ene 2024 | 1,8090 | 1,8090 | 1,8090 | 1,8090 | 1,8090 | - |
26 ene 2024 | 1,7891 | 1,7891 | 1,7891 | 1,7891 | 1,7891 | - |
25 ene 2024 | 1,7955 | 1,7955 | 1,7955 | 1,7955 | 1,7955 | - |
24 ene 2024 | 1,7773 | 1,7773 | 1,7773 | 1,7773 | 1,7773 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |