Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 2,30 | 2,40 | 2,27 | 2,36 | 2,36 | 3.046.872 |
20 jun 2024 | 2,36 | 2,37 | 2,27 | 2,35 | 2,35 | 1.684.158 |
18 jun 2024 | 2,32 | 2,45 | 2,25 | 2,37 | 2,37 | 2.532.615 |
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | 2,29 | 2,39 | 2,24 | 2,34 | 2,34 | 3.229.070 |
13 jun 2024 | 2,29 | 2,33 | 2,22 | 2,29 | 2,29 | 3.692.188 |
12 jun 2024 | 2,30 | 2,34 | 2,27 | 2,28 | 2,28 | 1.186.177 |
11 jun 2024 | 2,37 | 2,37 | 2,26 | 2,29 | 2,29 | 6.837.865 |
10 jun 2024 | 2,36 | 2,40 | 2,25 | 2,34 | 2,34 | 6.598.628 |
07 jun 2024 | 2,29 | 2,35 | 2,26 | 2,30 | 2,30 | 1.183.207 |
06 jun 2024 | 2,28 | 2,30 | 2,20 | 2,26 | 2,26 | 1.340.068 |
05 jun 2024 | 2,21 | 2,32 | 2,21 | 2,22 | 2,22 | 1.581.664 |
04 jun 2024 | 2,45 | 2,45 | 2,32 | 2,32 | 2,32 | 2.126.695 |
03 jun 2024 | 2,37 | 2,48 | 2,35 | 2,44 | 2,44 | 3.748.352 |
31 may 2024 | 2,37 | 2,44 | 2,28 | 2,37 | 2,37 | 2.671.307 |
30 may 2024 | 2,44 | 2,49 | 2,34 | 2,37 | 2,37 | 1.925.987 |
29 may 2024 | 2,50 | 2,52 | 2,40 | 2,44 | 2,44 | 2.283.380 |
28 may 2024 | 2,40 | 2,55 | 2,40 | 2,48 | 2,48 | 6.565.988 |
24 may 2024 | 2,45 | 2,50 | 2,38 | 2,45 | 2,45 | 1.552.084 |
23 may 2024 | 2,45 | 2,49 | 2,37 | 2,44 | 2,44 | 2.394.749 |
22 may 2024 | 2,52 | 2,52 | 2,40 | 2,44 | 2,44 | 1.779.800 |
21 may 2024 | 2,40 | 2,52 | 2,32 | 2,51 | 2,51 | 3.248.484 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 2,45 | 2,47 | 2,45 | 2,47 | 2,47 | 2.316.720 |
16 may 2024 | 2,49 | 2,54 | 2,49 | 2,50 | 2,50 | 698.488 |
15 may 2024 | 2,59 | 2,59 | 2,54 | 2,54 | 2,54 | 1.038.915 |
14 may 2024 | 2,55 | 2,55 | 2,54 | 2,55 | 2,55 | 2.684.086 |
13 may 2024 | 2,47 | 2,51 | 2,47 | 2,51 | 2,51 | 1.470.686 |
10 may 2024 | 2,47 | 2,47 | 2,47 | 2,47 | 2,47 | 3.281.109 |
09 may 2024 | 2,62 | 2,62 | 2,52 | 2,52 | 2,52 | 1.901.090 |
08 may 2024 | 2,48 | 2,57 | 2,48 | 2,57 | 2,57 | 3.849.522 |
07 may 2024 | 2,58 | 2,58 | 2,53 | 2,53 | 2,53 | 1.164.493 |
06 may 2024 | 2,57 | 2,58 | 2,55 | 2,58 | 2,58 | 4.364.203 |
03 may 2024 | 2,63 | 2,63 | 2,53 | 2,53 | 2,53 | 1.986.675 |
02 may 2024 | 2,61 | 2,61 | 2,55 | 2,58 | 2,58 | 3.026.779 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 2,50 | 2,60 | 2,50 | 2,60 | 2,60 | 3.507.437 |
29 abr 2024 | 2,51 | 2,55 | 2,51 | 2,55 | 2,55 | 13.922.383 |
26 abr 2024 | 2,53 | 2,53 | 2,50 | 2,50 | 2,50 | 4.193.454 |
25 abr 2024 | 2,47 | 2,53 | 2,45 | 2,53 | 2,53 | 1.965.982 |
24 abr 2024 | 2,53 | 2,53 | 2,48 | 2,49 | 2,49 | 1.767.304 |
23 abr 2024 | 2,45 | 2,53 | 2,45 | 2,53 | 2,53 | 2.214.159 |
22 abr 2024 | 2,49 | 2,49 | 2,49 | 2,49 | 2,49 | 455.403 |
19 abr 2024 | 2,54 | 2,54 | 2,54 | 2,54 | 2,54 | 346.664 |
18 abr 2024 | 2,59 | 2,59 | 2,59 | 2,59 | 2,59 | 477.722 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 2,64 | 2,64 | 2,64 | 2,64 | 2,64 | 608.262 |
15 abr 2024 | 2,80 | 2,80 | 2,68 | 2,69 | 2,69 | 5.838.084 |
12 abr 2024 | 2,90 | 2,90 | 2,77 | 2,82 | 2,82 | 4.431.969 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 2,74 | 2,80 | 2,73 | 2,77 | 2,77 | 3.401.379 |
09 abr 2024 | 2,85 | 2,85 | 2,65 | 2,72 | 2,72 | 2.442.254 |
08 abr 2024 | 2,66 | 2,79 | 2,66 | 2,76 | 2,76 | 5.613.149 |
05 abr 2024 | 2,67 | 2,70 | 2,60 | 2,66 | 2,66 | 2.523.419 |
04 abr 2024 | 2,64 | 2,68 | 2,55 | 2,61 | 2,61 | 3.932.870 |
03 abr 2024 | 2,59 | 2,63 | 2,55 | 2,61 | 2,61 | 4.285.667 |
02 abr 2024 | 2,66 | 2,66 | 2,53 | 2,55 | 2,55 | 3.136.462 |
01 abr 2024 | 2,55 | 2,57 | 2,44 | 2,57 | 2,57 | 7.632.912 |
28 mar 2024 | 2,41 | 2,49 | 2,35 | 2,45 | 2,45 | 5.145.441 |
27 mar 2024 | 2,40 | 2,41 | 2,32 | 2,38 | 2,38 | 4.477.337 |
26 mar 2024 | 2,31 | 2,39 | 2,28 | 2,35 | 2,35 | 6.407.423 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 2,32 | 2,40 | 2,25 | 2,32 | 2,32 | 3.947.615 |
21 mar 2024 | 2,38 | 2,42 | 2,30 | 2,34 | 2,34 | 4.856.279 |
20 mar 2024 | 2,27 | 2,34 | 2,20 | 2,31 | 2,31 | 9.935.944 |
19 mar 2024 | 2,20 | 2,25 | 2,15 | 2,23 | 2,23 | 1.821.393 |
18 mar 2024 | 2,23 | 2,23 | 2,11 | 2,20 | 2,20 | 2.268.682 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 1,94 | 2,13 | 1,94 | 2,12 | 2,12 | 3.084.013 |
13 mar 2024 | 2,24 | 2,24 | 2,04 | 2,04 | 2,04 | 3.657.406 |
12 mar 2024 | 2,04 | 2,24 | 2,04 | 2,14 | 2,14 | 3.818.339 |
11 mar 2024 | 2,18 | 2,25 | 2,11 | 2,14 | 2,14 | 2.358.008 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 2,14 | 2,20 | 2,06 | 2,18 | 2,18 | 2.078.539 |
06 mar 2024 | 2,20 | 2,22 | 2,11 | 2,14 | 2,14 | 2.574.274 |
05 mar 2024 | 2,29 | 2,29 | 2,18 | 2,22 | 2,22 | 3.928.720 |
04 mar 2024 | 2,38 | 2,40 | 2,27 | 2,29 | 2,29 | 1.899.689 |
01 mar 2024 | 2,38 | 2,44 | 2,31 | 2,34 | 2,34 | 1.589.837 |
29 feb 2024 | 2,39 | 2,43 | 2,30 | 2,39 | 2,39 | 1.362.984 |
28 feb 2024 | 2,58 | 2,59 | 2,35 | 2,39 | 2,39 | 3.935.729 |
27 feb 2024 | 2,58 | 2,58 | 2,35 | 2,47 | 2,47 | 2.988.666 |
26 feb 2024 | 2,45 | 2,47 | 2,45 | 2,47 | 2,47 | 2.566.496 |
23 feb 2024 | 2,47 | 2,50 | 2,33 | 2,36 | 2,36 | 2.760.703 |
22 feb 2024 | 2,47 | 2,50 | 2,38 | 2,43 | 2,43 | 1.883.496 |
21 feb 2024 | 2,52 | 2,58 | 2,44 | 2,47 | 2,47 | 2.172.435 |
20 feb 2024 | 2,50 | 2,60 | 2,49 | 2,52 | 2,52 | 1.727.647 |
16 feb 2024 | 2,73 | 2,73 | 2,52 | 2,57 | 2,57 | 2.525.726 |
15 feb 2024 | 2,61 | 2,72 | 2,50 | 2,64 | 2,64 | 3.226.766 |
14 feb 2024 | 2,39 | 2,63 | 2,39 | 2,60 | 2,60 | 5.133.087 |
13 feb 2024 | 2,51 | 2,59 | 2,51 | 2,51 | 2,51 | 2.276.371 |
12 feb 2024 | 2,64 | 2,64 | 2,64 | 2,64 | 2,64 | 1.863.658 |
09 feb 2024 | 2,95 | 2,95 | 2,73 | 2,77 | 2,77 | 4.639.654 |
08 feb 2024 | 3,04 | 3,04 | 2,81 | 2,87 | 2,87 | 5.618.259 |
07 feb 2024 | 3,08 | 3,08 | 2,91 | 2,95 | 2,95 | 4.717.784 |
06 feb 2024 | 2,76 | 2,99 | 2,76 | 2,98 | 2,98 | 6.453.891 |
05 feb 2024 | 2,85 | 3,19 | 2,67 | 2,86 | 2,86 | 26.005.203 |
02 feb 2024 | 3,42 | 3,42 | 2,96 | 2,96 | 2,96 | 24.662.567 |
01 feb 2024 | 2,96 | 3,33 | 2,95 | 3,28 | 3,28 | 43.049.461 |
31 ene 2024 | 2,47 | 2,84 | 2,40 | 2,82 | 2,82 | 36.343.100 |
30 ene 2024 | 2,18 | 2,47 | 2,16 | 2,37 | 2,37 | 11.235.129 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |