Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 1,8580 | 1,8620 | 1,8460 | 1,8500 | 1,8500 | - |
07 may 2024 | 1,8500 | 1,8640 | 1,8440 | 1,8560 | 1,8560 | - |
06 may 2024 | 1,9100 | 1,9100 | 1,8360 | 1,8440 | 1,8440 | - |
03 may 2024 | 1,8280 | 1,9000 | 1,7960 | 1,9000 | 1,9000 | - |
02 may 2024 | 1,8200 | 1,8260 | 1,7940 | 1,8140 | 1,8140 | - |
30 abr 2024 | 1,8280 | 1,8280 | 1,7940 | 1,8140 | 1,8140 | - |
29 abr 2024 | 1,7960 | 1,8180 | 1,7820 | 1,8100 | 1,8100 | - |
26 abr 2024 | 1,7660 | 1,8140 | 1,7660 | 1,7880 | 1,7880 | - |
25 abr 2024 | 1,8380 | 1,8380 | 1,7720 | 1,7780 | 1,7780 | - |
24 abr 2024 | 1,8220 | 1,8300 | 1,7780 | 1,8300 | 1,8300 | - |
23 abr 2024 | 1,8440 | 1,8440 | 1,7720 | 1,8140 | 1,8140 | - |
22 abr 2024 | 1,8480 | 1,8480 | 1,7940 | 1,8460 | 1,8460 | - |
19 abr 2024 | 1,9040 | 1,9040 | 1,7940 | 1,8300 | 1,8300 | - |
18 abr 2024 | 1,9500 | 1,9700 | 1,9080 | 1,9160 | 1,9160 | - |
17 abr 2024 | 1,9000 | 1,9800 | 1,9000 | 1,9380 | 1,9380 | - |
16 abr 2024 | 1,9240 | 1,9340 | 1,8760 | 1,9020 | 1,9020 | - |
15 abr 2024 | 2,0450 | 2,0450 | 1,9280 | 1,9340 | 1,9340 | - |
12 abr 2024 | 2,0600 | 2,1000 | 2,0150 | 2,0150 | 2,0150 | - |
11 abr 2024 | 2,0200 | 2,0600 | 2,0150 | 2,0600 | 2,0600 | - |
10 abr 2024 | 2,0300 | 2,0350 | 2,0000 | 2,0250 | 2,0250 | - |
09 abr 2024 | 2,0250 | 2,0250 | 1,9880 | 2,0050 | 2,0050 | - |
08 abr 2024 | 1,8920 | 2,1350 | 1,8600 | 2,1350 | 2,1350 | - |
05 abr 2024 | 1,9200 | 1,9380 | 1,9000 | 1,9060 | 1,9060 | - |
04 abr 2024 | 1,8440 | 1,9440 | 1,8440 | 1,9080 | 1,9080 | - |
03 abr 2024 | 1,8380 | 1,8540 | 1,8160 | 1,8420 | 1,8420 | - |
02 abr 2024 | 1,8420 | 1,8420 | 1,8240 | 1,8300 | 1,8300 | - |
28 mar 2024 | 1,8480 | 1,8480 | 1,8220 | 1,8440 | 1,8440 | - |
27 mar 2024 | 1,7980 | 1,8480 | 1,7980 | 1,8480 | 1,8480 | - |
26 mar 2024 | 1,8060 | 1,8100 | 1,7780 | 1,8080 | 1,8080 | - |
25 mar 2024 | 1,8200 | 1,8200 | 1,7780 | 1,7960 | 1,7960 | - |
22 mar 2024 | 1,8200 | 1,8200 | 1,8040 | 1,8080 | 1,8080 | - |
21 mar 2024 | 1,8500 | 1,8500 | 1,8140 | 1,8160 | 1,8160 | - |
20 mar 2024 | 1,8380 | 1,8420 | 1,8180 | 1,8300 | 1,8300 | - |
19 mar 2024 | 1,8300 | 1,8520 | 1,8300 | 1,8380 | 1,8380 | - |
18 mar 2024 | 1,8720 | 1,8720 | 1,8280 | 1,8320 | 1,8320 | - |
15 mar 2024 | 1,8480 | 1,8640 | 1,8440 | 1,8640 | 1,8640 | - |
14 mar 2024 | 1,8600 | 1,8680 | 1,8420 | 1,8420 | 1,8420 | - |
13 mar 2024 | 1,8780 | 1,8780 | 1,8600 | 1,8680 | 1,8680 | - |
12 mar 2024 | 1,8900 | 1,8900 | 1,8520 | 1,8640 | 1,8640 | - |
11 mar 2024 | 1,9000 | 1,9080 | 1,8740 | 1,8780 | 1,8780 | - |
08 mar 2024 | 1,9100 | 1,9420 | 1,9080 | 1,9140 | 1,9140 | - |
07 mar 2024 | 1,8520 | 2,0000 | 1,8520 | 1,9200 | 1,9200 | - |
06 mar 2024 | 1,9000 | 1,9000 | 1,8500 | 1,8500 | 1,8500 | - |
05 mar 2024 | 1,8860 | 1,8980 | 1,8820 | 1,8920 | 1,8920 | - |
04 mar 2024 | 1,9200 | 1,9200 | 1,8800 | 1,8880 | 1,8880 | - |
01 mar 2024 | 1,9240 | 1,9240 | 1,9100 | 1,9200 | 1,9200 | - |
29 feb 2024 | 1,9200 | 1,9200 | 1,8820 | 1,9160 | 1,9160 | - |
28 feb 2024 | 1,9200 | 1,9360 | 1,9020 | 1,9120 | 1,9120 | - |
27 feb 2024 | 1,9140 | 1,9240 | 1,9120 | 1,9180 | 1,9180 | - |
26 feb 2024 | 1,9460 | 1,9500 | 1,9240 | 1,9240 | 1,9240 | - |
23 feb 2024 | 1,9500 | 1,9620 | 1,9480 | 1,9560 | 1,9560 | - |
22 feb 2024 | 1,9400 | 1,9460 | 1,9320 | 1,9440 | 1,9440 | - |
21 feb 2024 | 1,9200 | 1,9440 | 1,9200 | 1,9220 | 1,9220 | - |
20 feb 2024 | 1,9740 | 1,9780 | 1,9140 | 1,9240 | 1,9240 | - |
19 feb 2024 | 1,9540 | 1,9840 | 1,9540 | 1,9760 | 1,9760 | - |
16 feb 2024 | 2,0050 | 2,0050 | 1,9440 | 1,9600 | 1,9600 | - |
15 feb 2024 | 2,0000 | 2,0000 | 1,9880 | 2,0000 | 2,0000 | - |
14 feb 2024 | 2,0050 | 2,0150 | 1,9840 | 1,9900 | 1,9900 | - |
13 feb 2024 | 2,0450 | 2,0450 | 1,9960 | 1,9960 | 1,9960 | - |
12 feb 2024 | 2,1200 | 2,1200 | 2,0500 | 2,0500 | 2,0500 | - |
09 feb 2024 | 2,0600 | 2,1400 | 2,0500 | 2,1050 | 2,1050 | - |
08 feb 2024 | 2,0450 | 2,0550 | 2,0450 | 2,0450 | 2,0450 | - |
07 feb 2024 | 2,0550 | 2,0850 | 2,0450 | 2,0500 | 2,0500 | - |
06 feb 2024 | 2,1700 | 2,1700 | 2,0400 | 2,0400 | 2,0400 | - |
05 feb 2024 | 1,9160 | 2,1450 | 1,9160 | 2,1450 | 2,1450 | - |
02 feb 2024 | 1,9500 | 1,9500 | 1,9000 | 1,9200 | 1,9200 | - |
01 feb 2024 | 1,9400 | 1,9540 | 1,8900 | 1,9440 | 1,9440 | - |
31 ene 2024 | 2,0000 | 2,0000 | 1,9420 | 1,9420 | 1,9420 | - |
30 ene 2024 | 1,9600 | 2,0000 | 1,9600 | 2,0000 | 2,0000 | - |
29 ene 2024 | 1,9260 | 1,9520 | 1,9140 | 1,9520 | 1,9520 | - |
26 ene 2024 | 1,9600 | 1,9600 | 1,9020 | 1,9240 | 1,9240 | - |
25 ene 2024 | 1,9840 | 1,9900 | 1,9220 | 1,9540 | 1,9540 | - |
24 ene 2024 | 2,0150 | 2,0150 | 1,9660 | 1,9880 | 1,9880 | - |
23 ene 2024 | 1,9940 | 2,0150 | 1,9840 | 1,9980 | 1,9980 | - |
22 ene 2024 | 1,9800 | 1,9900 | 1,9540 | 1,9880 | 1,9880 | - |
19 ene 2024 | 1,9140 | 1,9760 | 1,9140 | 1,9660 | 1,9660 | - |
18 ene 2024 | 1,8340 | 1,9860 | 1,8340 | 1,9380 | 1,9380 | - |
17 ene 2024 | 1,8340 | 1,8640 | 1,7880 | 1,8240 | 1,8240 | - |
16 ene 2024 | 1,8740 | 1,8900 | 1,8480 | 1,8480 | 1,8480 | - |
15 ene 2024 | 1,9140 | 1,9140 | 1,8640 | 1,8680 | 1,8680 | - |
12 ene 2024 | 1,9140 | 1,9160 | 1,8920 | 1,9080 | 1,9080 | - |
11 ene 2024 | 1,9600 | 1,9600 | 1,8980 | 1,9080 | 1,9080 | - |
10 ene 2024 | 1,9040 | 1,9540 | 1,9040 | 1,9480 | 1,9480 | - |
09 ene 2024 | 1,9940 | 1,9940 | 1,9180 | 1,9220 | 1,9220 | - |
08 ene 2024 | 2,0050 | 2,0050 | 1,9660 | 1,9880 | 1,9880 | - |
05 ene 2024 | 1,9800 | 2,0050 | 1,9800 | 1,9980 | 1,9980 | - |
04 ene 2024 | 2,0000 | 2,0000 | 1,9780 | 1,9780 | 1,9780 | - |
03 ene 2024 | 2,0000 | 2,0250 | 1,9840 | 1,9960 | 1,9960 | - |
02 ene 2024 | 2,0300 | 2,0300 | 1,9760 | 1,9920 | 1,9920 | - |
29 dic 2023 | 2,0100 | 2,0200 | 1,9800 | 1,9940 | 1,9940 | - |
28 dic 2023 | 1,9940 | 2,0150 | 1,9540 | 2,0000 | 2,0000 | - |
27 dic 2023 | 2,0600 | 2,0600 | 1,9900 | 1,9960 | 1,9960 | - |
22 dic 2023 | 2,0900 | 2,0900 | 2,0350 | 2,0500 | 2,0500 | - |
21 dic 2023 | 2,0750 | 2,0950 | 2,0650 | 2,0800 | 2,0800 | - |
20 dic 2023 | 2,0900 | 2,1150 | 2,0700 | 2,0700 | 2,0700 | - |
19 dic 2023 | 2,1500 | 2,1500 | 2,0800 | 2,1050 | 2,1050 | - |
18 dic 2023 | 2,1050 | 2,1650 | 2,1050 | 2,1450 | 2,1450 | - |
15 dic 2023 | 2,0900 | 2,1650 | 2,0650 | 2,0850 | 2,0850 | - |
14 dic 2023 | 2,0000 | 2,1050 | 2,0000 | 2,0550 | 2,0550 | - |
13 dic 2023 | 1,9100 | 1,9760 | 1,8220 | 1,9760 | 1,9760 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |