Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,1260 | 2,1720 | 2,1260 | 2,1300 | 2,1300 | 47 |
07 may 2024 | 2,1580 | 2,1980 | 2,1260 | 2,1300 | 2,1300 | - |
06 may 2024 | 2,1780 | 2,1780 | 2,1420 | 2,1600 | 2,1600 | - |
03 may 2024 | 2,1540 | 2,1840 | 2,1520 | 2,1780 | 2,1780 | - |
02 may 2024 | 2,1560 | 2,1580 | 2,1180 | 2,1520 | 2,1520 | - |
30 abr 2024 | 2,2080 | 2,2080 | 2,1560 | 2,1560 | 2,1560 | - |
29 abr 2024 | 2,1680 | 2,2080 | 2,1620 | 2,1940 | 2,1940 | - |
26 abr 2024 | 2,1060 | 2,1720 | 2,1060 | 2,1680 | 2,1680 | - |
25 abr 2024 | 2,1180 | 2,1800 | 2,0920 | 2,0940 | 2,0940 | 47 |
24 abr 2024 | 2,1800 | 2,1800 | 2,1240 | 2,1260 | 2,1260 | 450 |
23 abr 2024 | 2,1380 | 2,2000 | 2,1280 | 2,1800 | 2,1800 | - |
22 abr 2024 | 2,0860 | 2,1400 | 2,0860 | 2,1240 | 2,1240 | - |
19 abr 2024 | 2,2060 | 2,2060 | 2,0720 | 2,0720 | 2,0720 | - |
18 abr 2024 | 2,2080 | 2,2640 | 2,2080 | 2,2340 | 2,2340 | - |
17 abr 2024 | 2,1440 | 2,2500 | 2,1440 | 2,1800 | 2,1800 | - |
16 abr 2024 | 2,1200 | 2,1500 | 2,0860 | 2,1360 | 2,1360 | - |
15 abr 2024 | 2,1100 | 2,1580 | 2,1100 | 2,1120 | 2,1120 | - |
12 abr 2024 | 2,1700 | 2,1940 | 2,0860 | 2,0860 | 2,0860 | - |
11 abr 2024 | 2,0780 | 2,2060 | 2,0780 | 2,1660 | 2,1660 | 500 |
10 abr 2024 | 1,9870 | 2,1620 | 1,9870 | 2,0840 | 2,0840 | - |
09 abr 2024 | 1,9300 | 1,9860 | 1,9300 | 1,9860 | 1,9860 | - |
08 abr 2024 | 1,8900 | 1,9540 | 1,8900 | 1,9310 | 1,9310 | - |
05 abr 2024 | 1,8790 | 1,9270 | 1,8790 | 1,8930 | 1,8930 | - |
04 abr 2024 | 1,9120 | 1,9360 | 1,8810 | 1,8810 | 1,8810 | - |
03 abr 2024 | 1,8670 | 1,9150 | 1,8470 | 1,8950 | 1,8950 | - |
02 abr 2024 | 1,8630 | 1,8970 | 1,8630 | 1,8690 | 1,8690 | - |
28 mar 2024 | 1,8600 | 1,8770 | 1,8570 | 1,8620 | 1,8620 | - |
27 mar 2024 | 1,8400 | 1,8810 | 1,8400 | 1,8720 | 1,8720 | - |
26 mar 2024 | 1,7850 | 1,8390 | 1,7850 | 1,8370 | 1,8370 | - |
25 mar 2024 | 1,6500 | 1,7850 | 1,6500 | 1,7850 | 1,7850 | 35 |
22 mar 2024 | 1,7410 | 1,7410 | 1,7030 | 1,7310 | 1,7310 | - |
21 mar 2024 | 1,7670 | 1,7710 | 1,7330 | 1,7410 | 1,7410 | - |
20 mar 2024 | 1,7790 | 1,7790 | 1,7500 | 1,7670 | 1,7670 | - |
19 mar 2024 | 1,8290 | 1,8290 | 1,7750 | 1,7800 | 1,7800 | - |
18 mar 2024 | 1,8770 | 1,8820 | 1,8290 | 1,8310 | 1,8310 | - |
15 mar 2024 | 1,9100 | 1,9100 | 1,8680 | 1,8730 | 1,8730 | - |
14 mar 2024 | 1,9420 | 1,9420 | 1,9040 | 1,9090 | 1,9090 | - |
13 mar 2024 | 1,9650 | 1,9680 | 1,9440 | 1,9520 | 1,9520 | - |
12 mar 2024 | 1,9350 | 1,9660 | 1,9330 | 1,9660 | 1,9660 | - |
11 mar 2024 | 1,9730 | 1,9730 | 1,9280 | 1,9390 | 1,9390 | - |
08 mar 2024 | 2,0080 | 2,0080 | 1,9620 | 1,9640 | 1,9640 | 105 |
07 mar 2024 | 2,0200 | 2,0260 | 1,9730 | 2,0200 | 2,0200 | - |
06 mar 2024 | 1,9970 | 2,0400 | 1,9950 | 2,0300 | 2,0300 | - |
05 mar 2024 | 2,0420 | 2,0420 | 1,9990 | 2,0000 | 2,0000 | - |
04 mar 2024 | 2,0040 | 2,0620 | 2,0040 | 2,0460 | 2,0460 | - |
01 mar 2024 | 2,0080 | 2,0320 | 2,0000 | 2,0100 | 2,0100 | - |
29 feb 2024 | 2,0140 | 2,0160 | 2,0000 | 2,0080 | 2,0080 | - |
28 feb 2024 | 2,0660 | 2,0660 | 1,9970 | 2,0140 | 2,0140 | - |
27 feb 2024 | 2,0240 | 2,0620 | 1,9980 | 2,0600 | 2,0600 | 100 |
26 feb 2024 | 2,0240 | 2,0380 | 2,0000 | 2,0260 | 2,0260 | - |
23 feb 2024 | 2,0400 | 2,0400 | 2,0060 | 2,0260 | 2,0260 | - |
22 feb 2024 | 2,0320 | 2,0520 | 2,0100 | 2,0440 | 2,0440 | - |
21 feb 2024 | 2,0340 | 2,0480 | 2,0260 | 2,0280 | 2,0280 | - |
20 feb 2024 | 2,0580 | 2,0580 | 2,0120 | 2,0340 | 2,0340 | - |
19 feb 2024 | 2,0160 | 2,1060 | 2,0160 | 2,0640 | 2,0640 | - |
16 feb 2024 | 2,0540 | 2,0540 | 2,0060 | 2,0120 | 2,0120 | - |
15 feb 2024 | 2,0620 | 2,0760 | 2,0400 | 2,0560 | 2,0560 | - |
14 feb 2024 | 2,0580 | 2,0740 | 2,0380 | 2,0580 | 2,0580 | - |
13 feb 2024 | 2,0420 | 2,1080 | 2,0420 | 2,0520 | 2,0520 | - |
12 feb 2024 | 2,0100 | 2,0820 | 2,0100 | 2,0500 | 2,0500 | - |
09 feb 2024 | 2,1280 | 2,1280 | 2,0020 | 2,0160 | 2,0160 | - |
08 feb 2024 | 2,1160 | 2,1300 | 2,0900 | 2,1280 | 2,1280 | - |
07 feb 2024 | 2,1800 | 2,2000 | 2,1140 | 2,1160 | 2,1160 | - |
06 feb 2024 | 2,1960 | 2,1960 | 2,1320 | 2,1780 | 2,1780 | - |
05 feb 2024 | 2,2140 | 2,2400 | 2,1880 | 2,1980 | 2,1980 | - |
02 feb 2024 | 2,2580 | 2,2580 | 2,2080 | 2,2160 | 2,2160 | - |
01 feb 2024 | 2,2580 | 2,2620 | 2,2160 | 2,2380 | 2,2380 | - |
31 ene 2024 | 2,2800 | 2,2900 | 2,2440 | 2,2440 | 2,2440 | - |
30 ene 2024 | 2,3320 | 2,3320 | 2,2840 | 2,2840 | 2,2840 | - |
29 ene 2024 | 2,4540 | 2,4540 | 2,3240 | 2,3320 | 2,3320 | - |
26 ene 2024 | 2,4400 | 2,4820 | 2,4140 | 2,4560 | 2,4560 | - |
25 ene 2024 | 2,4320 | 2,4980 | 2,4320 | 2,4600 | 2,4600 | - |
24 ene 2024 | 2,4060 | 2,4460 | 2,3820 | 2,4360 | 2,4360 | - |
23 ene 2024 | 2,3720 | 2,4000 | 2,3380 | 2,4000 | 2,4000 | - |
22 ene 2024 | 2,3360 | 2,3660 | 2,3120 | 2,3640 | 2,3640 | - |
19 ene 2024 | 2,3100 | 2,3900 | 2,3060 | 2,3240 | 2,3240 | 50 |
18 ene 2024 | 2,2640 | 2,3060 | 2,2540 | 2,3060 | 2,3060 | - |
17 ene 2024 | 2,2900 | 2,2900 | 2,2220 | 2,2600 | 2,2600 | - |
16 ene 2024 | 2,3160 | 2,3340 | 2,2860 | 2,3140 | 2,3140 | - |
15 ene 2024 | 2,4220 | 2,4220 | 2,3240 | 2,3280 | 2,3280 | - |
12 ene 2024 | 2,4300 | 2,4740 | 2,3980 | 2,4120 | 2,4120 | - |
11 ene 2024 | 2,3820 | 2,4280 | 2,3760 | 2,4280 | 2,4280 | - |
10 ene 2024 | 2,5080 | 2,5080 | 2,3660 | 2,3860 | 2,3860 | - |
09 ene 2024 | 2,5000 | 2,5460 | 2,4960 | 2,5040 | 2,5040 | - |
08 ene 2024 | 2,4460 | 2,5040 | 2,3740 | 2,5040 | 2,5040 | - |
05 ene 2024 | 2,3460 | 2,4840 | 2,3360 | 2,4420 | 2,4420 | - |
04 ene 2024 | 2,2820 | 2,3580 | 2,2560 | 2,3520 | 2,3520 | - |
03 ene 2024 | 2,3700 | 2,3700 | 2,2680 | 2,2760 | 2,2760 | - |
02 ene 2024 | 2,4760 | 2,4840 | 2,3780 | 2,3780 | 2,3780 | - |
29 dic 2023 | 2,4380 | 2,4740 | 2,4380 | 2,4660 | 2,4660 | - |
28 dic 2023 | 2,4340 | 2,4700 | 2,3940 | 2,4380 | 2,4380 | - |
27 dic 2023 | 2,3740 | 2,4440 | 2,3740 | 2,4260 | 2,4260 | - |
22 dic 2023 | 2,3160 | 2,4120 | 2,3160 | 2,3580 | 2,3580 | - |
21 dic 2023 | 2,3340 | 2,3340 | 2,2660 | 2,3200 | 2,3200 | - |
20 dic 2023 | 2,2320 | 2,4020 | 2,2320 | 2,3420 | 2,3420 | - |
19 dic 2023 | 2,2660 | 2,2920 | 2,1420 | 2,2360 | 2,2360 | 7000 |
18 dic 2023 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | - |
15 dic 2023 | 2,2540 | 2,3620 | 2,2540 | 2,2720 | 2,2720 | - |
14 dic 2023 | 2,1040 | 2,2560 | 2,1040 | 2,2300 | 2,2300 | - |
13 dic 2023 | 2,2480 | 2,2480 | 2,0640 | 2,0880 | 2,0880 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |