Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 0,3800 | 0,3800 | 0,3800 | 0,3800 | 0,3800 | - |
25 jun 2024 | 0,3800 | 0,3800 | 0,3800 | 0,3800 | 0,3800 | - |
24 jun 2024 | 0,3800 | 0,3800 | 0,3800 | 0,3800 | 0,3800 | - |
21 jun 2024 | 0,3800 | 0,3900 | 0,3800 | 0,3800 | 0,3800 | 233.809.162 |
20 jun 2024 | 0,4000 | 0,4000 | 0,4000 | 0,4000 | 0,4000 | 44.298.700 |
19 jun 2024 | 0,4200 | 0,4200 | 0,4200 | 0,4200 | 0,4200 | 12.498.600 |
18 jun 2024 | 0,4400 | 0,4400 | 0,4400 | 0,4400 | 0,4400 | 3.879.500 |
17 jun 2024 | 0,4600 | 0,4600 | 0,4600 | 0,4600 | 0,4600 | 2.181.200 |
14 jun 2024 | 0,4800 | 0,4800 | 0,4800 | 0,4800 | 0,4800 | 3.686.800 |
13 jun 2024 | 0,5000 | 0,5000 | 0,5000 | 0,5000 | 0,5000 | 2.894.800 |
12 jun 2024 | 0,5300 | 0,5300 | 0,5300 | 0,5300 | 0,5300 | 1.627.800 |
11 jun 2024 | 0,5600 | 0,5600 | 0,5600 | 0,5600 | 0,5600 | 2.532.200 |
07 jun 2024 | 0,5900 | 0,5900 | 0,5900 | 0,5900 | 0,5900 | 12.991.600 |
06 jun 2024 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | 0,6200 | 6.397.700 |
05 jun 2024 | 0,6500 | 0,6600 | 0,6500 | 0,6500 | 0,6500 | 157.578.600 |
04 jun 2024 | 0,6800 | 0,6800 | 0,6800 | 0,6800 | 0,6800 | 6.328.100 |
03 jun 2024 | 0,7200 | 0,7200 | 0,7200 | 0,7200 | 0,7200 | 5.755.300 |
31 may 2024 | 0,7600 | 0,7600 | 0,7600 | 0,7600 | 0,7600 | 12.903.000 |
30 may 2024 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | 10.607.400 |
29 may 2024 | 0,8400 | 0,8600 | 0,8400 | 0,8400 | 0,8400 | 87.439.900 |
28 may 2024 | 0,8800 | 0,9000 | 0,8800 | 0,8800 | 0,8800 | 162.997.434 |
27 may 2024 | 0,9300 | 0,9500 | 0,9300 | 0,9300 | 0,9300 | 160.819.384 |
24 may 2024 | 0,9500 | 1,0500 | 0,9500 | 0,9800 | 0,9800 | 229.802.357 |
23 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 7.653.400 |
22 may 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 8.372.300 |
21 may 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 11.358.300 |
20 may 2024 | 1,1900 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 88.695.500 |
17 may 2024 | 1,2500 | 1,3200 | 1,2300 | 1,2300 | 1,2300 | 277.033.129 |
16 may 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 13.559.000 |
15 may 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 4.529.800 |
14 may 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1.167.400 |
13 may 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 884.800 |
10 may 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1.384.000 |
09 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1.444.700 |
08 may 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 2.395.600 |
07 may 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 2.543.200 |
06 may 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 3.683.300 |
30 abr 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
29 abr 2024 | 1,9400 | 2,0500 | 1,9300 | 2,0500 | 2,0500 | 56.881.131 |
26 abr 2024 | 1,9200 | 1,9600 | 1,8900 | 1,9600 | 1,9600 | 50.944.090 |
25 abr 2024 | 1,8900 | 1,9800 | 1,8500 | 1,9300 | 1,9300 | 71.716.086 |
24 abr 2024 | 1,8900 | 1,9600 | 1,8900 | 1,9000 | 1,9000 | 110.127.618 |
23 abr 2024 | 2,1400 | 2,1400 | 2,0900 | 2,1000 | 2,1000 | 18.261.840 |
22 abr 2024 | 2,1500 | 2,1700 | 2,1100 | 2,1300 | 2,1300 | 17.351.430 |
19 abr 2024 | 2,1300 | 2,2100 | 2,1200 | 2,1500 | 2,1500 | 24.138.501 |
18 abr 2024 | 2,1700 | 2,1900 | 2,1400 | 2,1500 | 2,1500 | 23.532.531 |
17 abr 2024 | 2,0900 | 2,1800 | 2,0900 | 2,1800 | 2,1800 | 28.284.756 |
16 abr 2024 | 2,2200 | 2,2200 | 2,0700 | 2,0900 | 2,0900 | 36.835.400 |
15 abr 2024 | 2,2800 | 2,3100 | 2,1900 | 2,2200 | 2,2200 | 31.803.923 |
12 abr 2024 | 2,3300 | 2,3500 | 2,2800 | 2,2900 | 2,2900 | 22.059.421 |
11 abr 2024 | 2,3400 | 2,3700 | 2,3100 | 2,3300 | 2,3300 | 18.511.490 |
10 abr 2024 | 2,3700 | 2,3800 | 2,3100 | 2,3300 | 2,3300 | 21.492.233 |
09 abr 2024 | 2,3200 | 2,3900 | 2,3200 | 2,3800 | 2,3800 | 26.329.216 |
08 abr 2024 | 2,3800 | 2,3900 | 2,3300 | 2,3300 | 2,3300 | 28.220.600 |
03 abr 2024 | 2,3700 | 2,3900 | 2,3500 | 2,3800 | 2,3800 | 22.499.792 |
02 abr 2024 | 2,3200 | 2,3800 | 2,3100 | 2,3800 | 2,3800 | 42.453.495 |
01 abr 2024 | 2,2700 | 2,3200 | 2,2700 | 2,3100 | 2,3100 | 22.388.440 |
29 mar 2024 | 2,2600 | 2,2800 | 2,2500 | 2,2700 | 2,2700 | 5.698.100 |
28 mar 2024 | 2,2300 | 2,3000 | 2,2300 | 2,2700 | 2,2700 | 18.849.991 |
27 mar 2024 | 2,3100 | 2,3200 | 2,2400 | 2,2500 | 2,2500 | 22.051.330 |
26 mar 2024 | 2,3000 | 2,3200 | 2,2600 | 2,3100 | 2,3100 | 26.277.810 |
25 mar 2024 | 2,3500 | 2,3600 | 2,3000 | 2,3100 | 2,3100 | 27.001.949 |
22 mar 2024 | 2,4200 | 2,4300 | 2,3600 | 2,3700 | 2,3700 | 27.067.763 |
21 mar 2024 | 2,4500 | 2,4600 | 2,4100 | 2,4300 | 2,4300 | 21.913.895 |
20 mar 2024 | 2,4500 | 2,4500 | 2,4300 | 2,4500 | 2,4500 | 16.602.880 |
19 mar 2024 | 2,4500 | 2,4800 | 2,4300 | 2,4300 | 2,4300 | 27.127.180 |
18 mar 2024 | 2,4600 | 2,4800 | 2,4300 | 2,4600 | 2,4600 | 23.411.590 |
15 mar 2024 | 2,4100 | 2,4500 | 2,3900 | 2,4500 | 2,4500 | 25.063.760 |
14 mar 2024 | 2,4400 | 2,4600 | 2,4000 | 2,4200 | 2,4200 | 21.411.043 |
13 mar 2024 | 2,4600 | 2,4700 | 2,4400 | 2,4400 | 2,4400 | 22.507.542 |
12 mar 2024 | 2,4600 | 2,4800 | 2,4300 | 2,4700 | 2,4700 | 26.661.559 |
11 mar 2024 | 2,4100 | 2,4600 | 2,4000 | 2,4600 | 2,4600 | 28.852.116 |
08 mar 2024 | 2,3900 | 2,4200 | 2,3700 | 2,4100 | 2,4100 | 17.871.638 |
07 mar 2024 | 2,4400 | 2,4500 | 2,3900 | 2,3900 | 2,3900 | 21.530.985 |
06 mar 2024 | 2,3800 | 2,4500 | 2,3800 | 2,4200 | 2,4200 | 21.198.644 |
05 mar 2024 | 2,4200 | 2,4300 | 2,3800 | 2,4000 | 2,4000 | 23.387.609 |
04 mar 2024 | 2,4900 | 2,5000 | 2,4000 | 2,4300 | 2,4300 | 45.864.378 |
01 mar 2024 | 2,5600 | 2,5900 | 2,4800 | 2,5100 | 2,5100 | 61.404.850 |
29 feb 2024 | 2,3700 | 2,5700 | 2,3600 | 2,5200 | 2,5200 | 75.314.577 |
28 feb 2024 | 2,4100 | 2,5300 | 2,3800 | 2,3800 | 2,3800 | 63.249.437 |
27 feb 2024 | 2,3900 | 2,4200 | 2,3600 | 2,4200 | 2,4200 | 27.555.790 |
26 feb 2024 | 2,3600 | 2,4200 | 2,3400 | 2,3800 | 2,3800 | 35.664.516 |
23 feb 2024 | 2,3100 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | 28.780.364 |
22 feb 2024 | 2,3200 | 2,3400 | 2,2800 | 2,3200 | 2,3200 | 22.022.141 |
21 feb 2024 | 2,2600 | 2,3700 | 2,2400 | 2,3100 | 2,3100 | 39.780.834 |
20 feb 2024 | 2,3000 | 2,3000 | 2,2400 | 2,2700 | 2,2700 | 22.693.173 |
19 feb 2024 | 2,3400 | 2,3700 | 2,2700 | 2,3000 | 2,3000 | 34.684.830 |
08 feb 2024 | 2,2800 | 2,4100 | 2,2800 | 2,3200 | 2,3200 | 49.471.987 |
07 feb 2024 | 2,1400 | 2,2900 | 2,1100 | 2,2700 | 2,2700 | 48.462.198 |
06 feb 2024 | 1,9500 | 2,1300 | 1,9200 | 2,1100 | 2,1100 | 37.225.092 |
05 feb 2024 | 2,1500 | 2,1500 | 1,9600 | 1,9900 | 1,9900 | 55.305.632 |
02 feb 2024 | 2,2600 | 2,2900 | 2,0900 | 2,1600 | 2,1600 | 35.282.633 |
01 feb 2024 | 2,2800 | 2,3200 | 2,2400 | 2,2500 | 2,2500 | 23.001.371 |
31 ene 2024 | 2,3700 | 2,4100 | 2,2800 | 2,2900 | 2,2900 | 35.573.125 |
30 ene 2024 | 2,4500 | 2,5000 | 2,4100 | 2,4200 | 2,4200 | 20.393.388 |
29 ene 2024 | 2,5500 | 2,5600 | 2,4700 | 2,4800 | 2,4800 | 24.140.451 |
26 ene 2024 | 2,5200 | 2,5900 | 2,5100 | 2,5500 | 2,5500 | 25.836.710 |
25 ene 2024 | 2,4500 | 2,5400 | 2,4400 | 2,5300 | 2,5300 | 28.126.904 |
24 ene 2024 | 2,4300 | 2,4700 | 2,3800 | 2,4600 | 2,4600 | 23.440.090 |
23 ene 2024 | 2,3900 | 2,4300 | 2,3300 | 2,4100 | 2,4100 | 23.156.748 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |