Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 2,1030 | 2,1110 | 2,0900 | 2,0940 | 2,0940 | 627.626 |
14 may 2024 | 2,1030 | 2,1320 | 2,0980 | 2,1030 | 2,1030 | 741.300 |
13 may 2024 | 2,1000 | 2,1130 | 2,0810 | 2,1000 | 2,1000 | 539.088 |
10 may 2024 | 2,1090 | 2,1230 | 2,0810 | 2,1100 | 2,1100 | 590.228 |
09 may 2024 | 2,0850 | 2,1050 | 2,0850 | 2,0960 | 2,0960 | 588.706 |
08 may 2024 | 2,1290 | 2,1430 | 2,0690 | 2,0820 | 2,0820 | 1.265.400 |
07 may 2024 | 2,1610 | 2,1680 | 2,1120 | 2,1290 | 2,1290 | 1.180.128 |
06 may 2024 | 2,1510 | 2,1940 | 2,1500 | 2,1560 | 2,1560 | 1.132.243 |
30 abr 2024 | 2,1460 | 2,1750 | 2,1410 | 2,1410 | 2,1410 | 1.455.932 |
29 abr 2024 | 2,1170 | 2,1680 | 2,1170 | 2,1450 | 2,1450 | 1.427.438 |
26 abr 2024 | 2,0530 | 2,1270 | 2,0500 | 2,1120 | 2,1120 | 2.209.956 |
25 abr 2024 | 2,0600 | 2,0670 | 2,0320 | 2,0600 | 2,0600 | 869.413 |
24 abr 2024 | 1,9700 | 2,0670 | 1,9700 | 2,0500 | 2,0500 | 2.625.858 |
23 abr 2024 | 2,0000 | 2,0020 | 1,9340 | 1,9340 | 1,9340 | 2.157.380 |
22 abr 2024 | 2,0000 | 2,0170 | 1,9900 | 1,9930 | 1,9930 | 701.880 |
19 abr 2024 | 2,0100 | 2,0300 | 1,9920 | 2,0050 | 2,0050 | 1.718.523 |
18 abr 2024 | 2,0300 | 2,0450 | 2,0010 | 2,0230 | 2,0230 | 1.243.854 |
17 abr 2024 | 2,0230 | 2,0550 | 2,0230 | 2,0420 | 2,0420 | 1.178.223 |
16 abr 2024 | 2,0600 | 2,0620 | 2,0170 | 2,0170 | 2,0170 | 1.589.931 |
15 abr 2024 | 2,0650 | 2,0880 | 2,0510 | 2,0620 | 2,0620 | 1.050.159 |
12 abr 2024 | 2,0700 | 2,0800 | 2,0450 | 2,0570 | 2,0570 | 704.250 |
11 abr 2024 | 2,0770 | 2,0980 | 2,0660 | 2,0680 | 2,0680 | 864.755 |
10 abr 2024 | 2,0770 | 2,1000 | 2,0570 | 2,0800 | 2,0800 | 974.030 |
09 abr 2024 | 2,0550 | 2,0770 | 2,0470 | 2,0730 | 2,0730 | 1.467.607 |
08 abr 2024 | 2,0470 | 2,0780 | 2,0350 | 2,0380 | 2,0380 | 1.416.472 |
03 abr 2024 | 2,0980 | 2,0980 | 2,0330 | 2,0630 | 2,0630 | 2.336.386 |
02 abr 2024 | 2,1070 | 2,1090 | 2,0560 | 2,0900 | 2,0900 | 1.657.191 |
01 abr 2024 | 2,0670 | 2,1050 | 2,0670 | 2,1000 | 2,1000 | 2.991.314 |
29 mar 2024 | 2,0410 | 2,0450 | 2,0190 | 2,0390 | 2,0390 | 483.100 |
28 mar 2024 | 2,0080 | 2,0580 | 2,0080 | 2,0280 | 2,0280 | 1.331.004 |
27 mar 2024 | 2,0850 | 2,0880 | 2,0000 | 2,0040 | 2,0040 | 1.807.030 |
26 mar 2024 | 2,0780 | 2,1090 | 2,0450 | 2,0880 | 2,0880 | 1.139.696 |
25 mar 2024 | 2,0700 | 2,0990 | 2,0250 | 2,0780 | 2,0780 | 1.716.054 |
22 mar 2024 | 2,1200 | 2,1200 | 2,0410 | 2,0710 | 2,0710 | 1.910.630 |
21 mar 2024 | 2,1810 | 2,1980 | 2,0920 | 2,1250 | 2,1250 | 2.269.106 |
20 mar 2024 | 2,2330 | 2,2470 | 2,1750 | 2,1760 | 2,1760 | 1.408.807 |
19 mar 2024 | 2,2580 | 2,2590 | 2,2220 | 2,2220 | 2,2220 | 1.106.704 |
18 mar 2024 | 2,2830 | 2,2880 | 2,2430 | 2,2470 | 2,2470 | 1.266.014 |
15 mar 2024 | 2,2730 | 2,2940 | 2,2370 | 2,2940 | 2,2940 | 2.317.480 |
14 mar 2024 | 2,2890 | 2,3030 | 2,2770 | 2,2840 | 2,2840 | 1.007.078 |
13 mar 2024 | 2,2440 | 2,3070 | 2,2440 | 2,2900 | 2,2900 | 1.266.979 |
12 mar 2024 | 2,2260 | 2,2610 | 2,2240 | 2,2540 | 2,2540 | 1.152.691 |
11 mar 2024 | 2,2450 | 2,2500 | 2,2190 | 2,2370 | 2,2370 | 1.322.301 |
08 mar 2024 | 2,2300 | 2,2560 | 2,2280 | 2,2500 | 2,2500 | 1.056.309 |
07 mar 2024 | 2,2380 | 2,2740 | 2,2230 | 2,2250 | 2,2250 | 1.610.428 |
06 mar 2024 | 2,2760 | 2,2810 | 2,2350 | 2,2380 | 2,2380 | 2.016.495 |
05 mar 2024 | 2,2980 | 2,3050 | 2,2610 | 2,2880 | 2,2880 | 1.996.587 |
04 mar 2024 | 2,3060 | 2,3190 | 2,2810 | 2,3060 | 2,3060 | 2.280.465 |
01 mar 2024 | 2,2360 | 2,3000 | 2,2300 | 2,2950 | 2,2950 | 2.594.845 |
29 feb 2024 | 2,1600 | 2,2500 | 2,1600 | 2,2500 | 2,2500 | 3.234.258 |
28 feb 2024 | 2,1980 | 2,2420 | 2,1600 | 2,1670 | 2,1670 | 2.504.888 |
27 feb 2024 | 2,1210 | 2,1950 | 2,1180 | 2,1940 | 2,1940 | 2.370.216 |
26 feb 2024 | 2,1000 | 2,1400 | 2,0710 | 2,1250 | 2,1250 | 2.062.543 |
23 feb 2024 | 2,1270 | 2,1400 | 2,0840 | 2,1020 | 2,1020 | 1.932.771 |
22 feb 2024 | 2,0920 | 2,1400 | 2,0920 | 2,1250 | 2,1250 | 1.573.851 |
21 feb 2024 | 2,0700 | 2,0990 | 2,0520 | 2,0900 | 2,0900 | 1.486.593 |
20 feb 2024 | 2,0710 | 2,0790 | 2,0450 | 2,0700 | 2,0700 | 944.601 |
19 feb 2024 | 2,0650 | 2,0870 | 2,0630 | 2,0710 | 2,0710 | 1.093.823 |
08 feb 2024 | 2,0400 | 2,0590 | 2,0170 | 2,0490 | 2,0490 | 1.735.462 |
07 feb 2024 | 2,0340 | 2,0430 | 2,0150 | 2,0340 | 2,0340 | 1.228.240 |
06 feb 2024 | 1,9760 | 2,0300 | 1,9720 | 2,0300 | 2,0300 | 1.897.680 |
05 feb 2024 | 1,9660 | 1,9880 | 1,9000 | 1,9650 | 1,9650 | 2.021.217 |
02 feb 2024 | 1,9800 | 2,0080 | 1,9440 | 1,9670 | 1,9670 | 1.470.487 |
01 feb 2024 | 1,9500 | 2,0190 | 1,9380 | 1,9820 | 1,9820 | 1.078.283 |
31 ene 2024 | 1,9640 | 2,0120 | 1,9640 | 1,9670 | 1,9670 | 707.782 |
30 ene 2024 | 2,0200 | 2,0200 | 1,9600 | 1,9770 | 1,9770 | 1.575.464 |
29 ene 2024 | 2,0200 | 2,0520 | 1,9420 | 2,0390 | 2,0390 | 3.235.245 |
26 ene 2024 | 2,0450 | 2,0590 | 2,0170 | 2,0220 | 2,0220 | 1.604.992 |
25 ene 2024 | 2,0170 | 2,0680 | 1,9940 | 2,0560 | 2,0560 | 2.096.555 |
24 ene 2024 | 1,9690 | 2,0080 | 1,9610 | 2,0070 | 2,0070 | 1.792.218 |
23 ene 2024 | 1,8900 | 1,9690 | 1,8800 | 1,9670 | 1,9670 | 1.934.251 |
22 ene 2024 | 1,9170 | 1,9270 | 1,8860 | 1,8970 | 1,8970 | 1.154.762 |
19 ene 2024 | 1,9200 | 1,9400 | 1,9190 | 1,9210 | 1,9210 | 631.310 |
18 ene 2024 | 1,8960 | 1,9320 | 1,8830 | 1,9170 | 1,9170 | 1.145.889 |
17 ene 2024 | 1,9500 | 1,9580 | 1,8880 | 1,8930 | 1,8930 | 1.128.395 |
16 ene 2024 | 1,9170 | 1,9680 | 1,9130 | 1,9450 | 1,9450 | 790.415 |
15 ene 2024 | 1,9120 | 1,9280 | 1,9100 | 1,9170 | 1,9170 | 642.591 |
12 ene 2024 | 1,9500 | 1,9550 | 1,9120 | 1,9220 | 1,9220 | 897.047 |
11 ene 2024 | 1,9050 | 1,9580 | 1,9020 | 1,9470 | 1,9470 | 1.632.316 |
10 ene 2024 | 1,9360 | 1,9590 | 1,9050 | 1,9050 | 1,9050 | 1.033.953 |
09 ene 2024 | 1,9530 | 1,9760 | 1,9340 | 1,9340 | 1,9340 | 1.433.446 |
08 ene 2024 | 2,0110 | 2,0110 | 1,9510 | 1,9530 | 1,9530 | 1.681.586 |
05 ene 2024 | 2,0510 | 2,0510 | 1,9940 | 2,0070 | 2,0070 | 1.267.188 |
04 ene 2024 | 2,0330 | 2,0390 | 2,0180 | 2,0390 | 2,0390 | 896.351 |
03 ene 2024 | 2,0720 | 2,0840 | 2,0290 | 2,0370 | 2,0370 | 1.618.280 |
02 ene 2024 | 2,1130 | 2,1220 | 2,0770 | 2,0780 | 2,0780 | 1.090.480 |
29 dic 2023 | 2,0670 | 2,1200 | 2,0610 | 2,1200 | 2,1200 | 1.977.031 |
28 dic 2023 | 2,0100 | 2,0670 | 1,9930 | 2,0650 | 2,0650 | 1.776.224 |
27 dic 2023 | 1,9400 | 2,0090 | 1,9330 | 2,0010 | 2,0010 | 1.731.805 |
26 dic 2023 | 1,9350 | 1,9420 | 1,8900 | 1,9400 | 1,9400 | 573.835 |
25 dic 2023 | 1,9420 | 1,9470 | 1,9180 | 1,9270 | 1,9270 | 399.503 |
22 dic 2023 | 1,9300 | 1,9450 | 1,9190 | 1,9410 | 1,9410 | 974.050 |
21 dic 2023 | 1,8820 | 1,9450 | 1,8750 | 1,9320 | 1,9320 | 1.186.270 |
20 dic 2023 | 1,9100 | 1,9100 | 1,8820 | 1,8930 | 1,8930 | 814.800 |
19 dic 2023 | 1,8830 | 1,9170 | 1,8800 | 1,8990 | 1,8990 | 745.351 |
18 dic 2023 | 1,8800 | 1,9090 | 1,8720 | 1,8820 | 1,8820 | 735.563 |
15 dic 2023 | 1,9100 | 1,9260 | 1,8750 | 1,8750 | 1,8750 | 1.382.253 |
14 dic 2023 | 1,9200 | 1,9300 | 1,8880 | 1,8980 | 1,8980 | 1.047.241 |
13 dic 2023 | 1,9640 | 1,9720 | 1,9110 | 1,9140 | 1,9140 | 774.865 |
12 dic 2023 | 1,9800 | 1,9810 | 1,9500 | 1,9590 | 1,9590 | 793.520 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |