Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | - | - | - | - | - | - |
06 jun 2024 | - | - | - | - | - | - |
05 jun 2024 | 2,1005 | 2,1005 | 2,1005 | 2,1005 | 2,1005 | - |
04 jun 2024 | 2,0883 | 2,0883 | 2,0883 | 2,0883 | 2,0883 | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 2,0611 | 2,0611 | 2,0611 | 2,0611 | 2,0611 | - |
30 may 2024 | 2,0527 | 2,0527 | 2,0527 | 2,0527 | 2,0527 | - |
29 may 2024 | 2,0513 | 2,0513 | 2,0513 | 2,0513 | 2,0513 | - |
28 may 2024 | 2,0799 | 2,0799 | 2,0799 | 2,0799 | 2,0799 | - |
27 may 2024 | 2,0921 | 2,0921 | 2,0921 | 2,0921 | 2,0921 | - |
24 may 2024 | 2,0839 | 2,0839 | 2,0839 | 2,0839 | 2,0839 | - |
23 may 2024 | 2,0756 | 2,0756 | 2,0756 | 2,0756 | 2,0756 | - |
22 may 2024 | 2,0901 | 2,0901 | 2,0901 | 2,0901 | 2,0901 | - |
21 may 2024 | 2,0959 | 2,0959 | 2,0959 | 2,0959 | 2,0959 | - |
20 may 2024 | 2,0891 | 2,0891 | 2,0891 | 2,0891 | 2,0891 | - |
17 may 2024 | 2,0963 | 2,0963 | 2,0963 | 2,0963 | 2,0963 | - |
16 may 2024 | 2,1148 | 2,1148 | 2,1148 | 2,1148 | 2,1148 | - |
15 may 2024 | 2,1155 | 2,1155 | 2,1155 | 2,1155 | 2,1155 | - |
14 may 2024 | 2,0802 | 2,0802 | 2,0802 | 2,0802 | 2,0802 | - |
13 may 2024 | 2,0903 | 2,0903 | 2,0903 | 2,0903 | 2,0903 | - |
10 may 2024 | 2,0868 | 2,0868 | 2,0868 | 2,0868 | 2,0868 | - |
09 may 2024 | 2,0929 | 2,0929 | 2,0929 | 2,0929 | 2,0929 | - |
08 may 2024 | 2,1073 | 2,1073 | 2,1073 | 2,1073 | 2,1073 | - |
07 may 2024 | 2,1186 | 2,1186 | 2,1186 | 2,1186 | 2,1186 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 2,0926 | 2,0926 | 2,0926 | 2,0926 | 2,0926 | - |
02 may 2024 | 2,0843 | 2,0843 | 2,0843 | 2,0843 | 2,0843 | - |
30 abr 2024 | 2,0751 | 2,0751 | 2,0751 | 2,0751 | 2,0751 | - |
29 abr 2024 | 2,0906 | 2,0906 | 2,0906 | 2,0906 | 2,0906 | - |
26 abr 2024 | 2,0698 | 2,0698 | 2,0698 | 2,0698 | 2,0698 | - |
25 abr 2024 | 2,0516 | 2,0516 | 2,0516 | 2,0516 | 2,0516 | - |
24 abr 2024 | 2,0597 | 2,0597 | 2,0597 | 2,0597 | 2,0597 | - |
23 abr 2024 | 2,0895 | 2,0895 | 2,0895 | 2,0895 | 2,0895 | - |
22 abr 2024 | 2,0922 | 2,0922 | 2,0922 | 2,0922 | 2,0922 | - |
19 abr 2024 | 2,0848 | 2,0848 | 2,0848 | 2,0848 | 2,0848 | - |
18 abr 2024 | 2,0879 | 2,0879 | 2,0879 | 2,0879 | 2,0879 | - |
17 abr 2024 | 2,0904 | 2,0904 | 2,0904 | 2,0904 | 2,0904 | - |
16 abr 2024 | 2,0804 | 2,0804 | 2,0804 | 2,0804 | 2,0804 | - |
15 abr 2024 | 2,0982 | 2,0982 | 2,0982 | 2,0982 | 2,0982 | - |
12 abr 2024 | 2,1253 | 2,1253 | 2,1253 | 2,1253 | 2,1253 | - |
11 abr 2024 | 2,0924 | 2,0924 | 2,0924 | 2,0924 | 2,0924 | - |
10 abr 2024 | 2,1108 | 2,1108 | 2,1108 | 2,1108 | 2,1108 | - |
09 abr 2024 | 2,1217 | 2,1217 | 2,1217 | 2,1217 | 2,1217 | - |
08 abr 2024 | 2,0968 | 2,0968 | 2,0968 | 2,0968 | 2,0968 | - |
05 abr 2024 | 2,0987 | 2,0987 | 2,0987 | 2,0987 | 2,0987 | - |
04 abr 2024 | 2,1169 | 2,1169 | 2,1169 | 2,1169 | 2,1169 | - |
03 abr 2024 | 2,0931 | 2,0931 | 2,0931 | 2,0931 | 2,0931 | - |
02 abr 2024 | 2,0930 | 2,0930 | 2,0930 | 2,0930 | 2,0930 | - |
28 mar 2024 | 2,1332 | 2,1332 | 2,1332 | 2,1332 | 2,1332 | - |
27 mar 2024 | 2,1382 | 2,1382 | 2,1382 | 2,1382 | 2,1382 | - |
26 mar 2024 | 2,1244 | 2,1244 | 2,1244 | 2,1244 | 2,1244 | - |
25 mar 2024 | 2,1182 | 2,1182 | 2,1182 | 2,1182 | 2,1182 | - |
22 mar 2024 | 2,1309 | 2,1309 | 2,1309 | 2,1309 | 2,1309 | - |
21 mar 2024 | 2,1137 | 2,1137 | 2,1137 | 2,1137 | 2,1137 | - |
20 mar 2024 | 2,1074 | 2,1074 | 2,1074 | 2,1074 | 2,1074 | - |
19 mar 2024 | 2,1069 | 2,1069 | 2,1069 | 2,1069 | 2,1069 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 2,1073 | 2,1073 | 2,1073 | 2,1073 | 2,1073 | - |
14 mar 2024 | 2,1103 | 2,1103 | 2,1103 | 2,1103 | 2,1103 | - |
13 mar 2024 | 2,1311 | 2,1311 | 2,1311 | 2,1311 | 2,1311 | - |
12 mar 2024 | 2,1368 | 2,1368 | 2,1368 | 2,1368 | 2,1368 | - |
11 mar 2024 | 2,1362 | 2,1362 | 2,1362 | 2,1362 | 2,1362 | - |
08 mar 2024 | 2,1472 | 2,1472 | 2,1472 | 2,1472 | 2,1472 | - |
07 mar 2024 | 2,1421 | 2,1421 | 2,1421 | 2,1421 | 2,1421 | - |
06 mar 2024 | 2,1302 | 2,1302 | 2,1302 | 2,1302 | 2,1302 | - |
05 mar 2024 | 2,1276 | 2,1276 | 2,1276 | 2,1276 | 2,1276 | - |
04 mar 2024 | 2,0968 | 2,0968 | 2,0968 | 2,0968 | 2,0968 | - |
01 mar 2024 | 2,0923 | 2,0923 | 2,0923 | 2,0923 | 2,0923 | - |
29 feb 2024 | 2,0944 | 2,0944 | 2,0944 | 2,0944 | 2,0944 | - |
28 feb 2024 | 2,0783 | 2,0783 | 2,0783 | 2,0783 | 2,0783 | - |
27 feb 2024 | 2,0773 | 2,0773 | 2,0773 | 2,0773 | 2,0773 | - |
26 feb 2024 | 2,0869 | 2,0869 | 2,0869 | 2,0869 | 2,0869 | - |
23 feb 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
22 feb 2024 | 2,0873 | 2,0873 | 2,0873 | 2,0873 | 2,0873 | - |
21 feb 2024 | 2,0765 | 2,0765 | 2,0765 | 2,0765 | 2,0765 | - |
20 feb 2024 | 2,0931 | 2,0931 | 2,0931 | 2,0931 | 2,0931 | - |
19 feb 2024 | 2,0824 | 2,0824 | 2,0824 | 2,0824 | 2,0824 | - |
16 feb 2024 | 2,0893 | 2,0893 | 2,0893 | 2,0893 | 2,0893 | - |
15 feb 2024 | 2,0983 | 2,0983 | 2,0983 | 2,0983 | 2,0983 | - |
14 feb 2024 | 2,0919 | 2,0919 | 2,0919 | 2,0919 | 2,0919 | - |
13 feb 2024 | 2,0765 | 2,0765 | 2,0765 | 2,0765 | 2,0765 | - |
12 feb 2024 | 2,0752 | 2,0752 | 2,0752 | 2,0752 | 2,0752 | - |
09 feb 2024 | 2,0678 | 2,0678 | 2,0678 | 2,0678 | 2,0678 | - |
08 feb 2024 | 2,0698 | 2,0698 | 2,0698 | 2,0698 | 2,0698 | - |
07 feb 2024 | 2,0849 | 2,0849 | 2,0849 | 2,0849 | 2,0849 | - |
06 feb 2024 | 2,0877 | 2,0877 | 2,0877 | 2,0877 | 2,0877 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 2,1074 | 2,1074 | 2,1074 | 2,1074 | 2,1074 | - |
01 feb 2024 | 2,1352 | 2,1352 | 2,1352 | 2,1352 | 2,1352 | - |
31 ene 2024 | 2,1255 | 2,1255 | 2,1255 | 2,1255 | 2,1255 | - |
30 ene 2024 | 2,0942 | 2,0942 | 2,0942 | 2,0942 | 2,0942 | - |
29 ene 2024 | 2,1095 | 2,1095 | 2,1095 | 2,1095 | 2,1095 | - |
26 ene 2024 | 2,0909 | 2,0909 | 2,0909 | 2,0909 | 2,0909 | - |
25 ene 2024 | 2,0966 | 2,0966 | 2,0966 | 2,0966 | 2,0966 | - |
24 ene 2024 | 2,0823 | 2,0823 | 2,0823 | 2,0823 | 2,0823 | - |
23 ene 2024 | 2,0821 | 2,0821 | 2,0821 | 2,0821 | 2,0821 | - |
22 ene 2024 | 2,1032 | 2,1032 | 2,1032 | 2,1032 | 2,1032 | - |
19 ene 2024 | 2,0917 | 2,0917 | 2,0917 | 2,0917 | 2,0917 | - |
18 ene 2024 | 2,0838 | 2,0838 | 2,0838 | 2,0838 | 2,0838 | - |
17 ene 2024 | 2,0904 | 2,0904 | 2,0904 | 2,0904 | 2,0904 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |