Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 0,6300 | 0,7200 | 0,6300 | 0,7180 | 0,7180 | 2.540.800 |
10 may 2024 | 0,5750 | 0,6550 | 0,5540 | 0,6400 | 0,6400 | 2.519.900 |
09 may 2024 | 0,5450 | 0,5700 | 0,5350 | 0,5540 | 0,5540 | 2.425.800 |
08 may 2024 | 0,5380 | 0,5450 | 0,5100 | 0,5300 | 0,5300 | 2.387.300 |
07 may 2024 | 0,4800 | 0,5100 | 0,4700 | 0,5050 | 0,5050 | 3.415.100 |
06 may 2024 | 0,4210 | 0,4720 | 0,4210 | 0,4500 | 0,4500 | 1.532.000 |
03 may 2024 | 0,4110 | 0,4350 | 0,4110 | 0,4260 | 0,4260 | 890.200 |
02 may 2024 | 0,4300 | 0,4450 | 0,3960 | 0,4150 | 0,4150 | 1.460.600 |
01 may 2024 | 0,4230 | 0,4500 | 0,4100 | 0,4210 | 0,4210 | 1.057.600 |
30 abr 2024 | 0,5140 | 0,5160 | 0,4000 | 0,4350 | 0,4350 | 2.908.200 |
29 abr 2024 | 0,5250 | 0,5600 | 0,5100 | 0,5150 | 0,5150 | 2.322.700 |
26 abr 2024 | 0,7100 | 0,7140 | 0,5100 | 0,5260 | 0,5260 | 6.724.800 |
25 abr 2024 | 2,9100 | 2,9100 | 0,6800 | 0,7700 | 0,7700 | 12.363.900 |
24 abr 2024 | 2,9800 | 3,1300 | 2,8500 | 2,9100 | 2,9100 | 4.141.700 |
23 abr 2024 | 3,0100 | 3,1400 | 2,9000 | 2,9600 | 2,9600 | 1.648.600 |
22 abr 2024 | 3,0600 | 3,3000 | 2,9200 | 3,0200 | 3,0200 | 3.844.100 |
19 abr 2024 | 2,9900 | 3,2700 | 2,9900 | 3,1350 | 3,1350 | 1.846.900 |
18 abr 2024 | 2,9400 | 3,0400 | 2,8700 | 2,9800 | 2,9800 | 532.800 |
17 abr 2024 | 3,0000 | 3,2500 | 2,5300 | 3,0100 | 3,0100 | 1.005.700 |
16 abr 2024 | 3,1200 | 3,2930 | 2,9000 | 2,9900 | 2,9900 | 1.988.600 |
15 abr 2024 | 2,7100 | 3,2100 | 2,7000 | 3,1000 | 3,1000 | 1.574.000 |
12 abr 2024 | 2,6600 | 2,7300 | 2,5700 | 2,7000 | 2,7000 | 1.757.800 |
11 abr 2024 | 2,6800 | 2,7700 | 2,6200 | 2,6600 | 2,6600 | 411.200 |
10 abr 2024 | 2,6900 | 2,7800 | 2,5010 | 2,7700 | 2,7700 | 2.824.600 |
09 abr 2024 | 2,7500 | 2,8300 | 2,5100 | 2,6900 | 2,6900 | 614.500 |
08 abr 2024 | 2,7300 | 2,7900 | 2,4900 | 2,7300 | 2,7300 | 2.764.200 |
05 abr 2024 | 2,9700 | 3,6700 | 2,5000 | 2,6900 | 2,6900 | 9.750.000 |
04 abr 2024 | 1,8700 | 2,3900 | 1,8600 | 2,3200 | 2,3200 | 1.916.500 |
03 abr 2024 | 1,5500 | 1,7800 | 1,5300 | 1,7600 | 1,7600 | 523.200 |
02 abr 2024 | 1,5500 | 1,6200 | 1,5000 | 1,5600 | 1,5600 | 322.200 |
01 abr 2024 | 1,5000 | 1,5800 | 1,4410 | 1,5000 | 1,5000 | 327.200 |
28 mar 2024 | 1,3500 | 1,5000 | 1,3300 | 1,5000 | 1,5000 | 572.400 |
27 mar 2024 | 1,2800 | 1,3300 | 1,2600 | 1,3200 | 1,3200 | 121.200 |
26 mar 2024 | 1,3400 | 1,3400 | 1,2600 | 1,2600 | 1,2600 | 135.300 |
25 mar 2024 | 1,3000 | 1,3500 | 1,2300 | 1,3300 | 1,3300 | 178.100 |
22 mar 2024 | 1,2200 | 1,3500 | 1,1600 | 1,3500 | 1,3500 | 884.300 |
21 mar 2024 | 1,2100 | 1,2400 | 1,1600 | 1,2100 | 1,2100 | 97.100 |
20 mar 2024 | 1,2300 | 1,2600 | 1,1900 | 1,2100 | 1,2100 | 101.500 |
19 mar 2024 | 1,3100 | 1,3200 | 1,2300 | 1,2300 | 1,2300 | 126.700 |
18 mar 2024 | 1,3600 | 1,3700 | 1,2800 | 1,3500 | 1,3500 | 130.200 |
15 mar 2024 | 1,3500 | 1,3700 | 1,2700 | 1,3700 | 1,3700 | 132.300 |
14 mar 2024 | 1,3300 | 1,3700 | 1,2600 | 1,3700 | 1,3700 | 163.700 |
13 mar 2024 | 1,3400 | 1,3500 | 1,2600 | 1,3300 | 1,3300 | 128.200 |
12 mar 2024 | 1,3700 | 1,3900 | 1,3000 | 1,3400 | 1,3400 | 135.300 |
11 mar 2024 | 1,4400 | 1,4470 | 1,3450 | 1,3500 | 1,3500 | 163.200 |
08 mar 2024 | 1,4500 | 1,4500 | 1,3600 | 1,4400 | 1,4400 | 124.600 |
07 mar 2024 | 1,4400 | 1,4900 | 1,3500 | 1,4500 | 1,4500 | 286.300 |
06 mar 2024 | 1,5300 | 1,5300 | 1,4300 | 1,4800 | 1,4800 | 154.400 |
05 mar 2024 | 1,5200 | 1,5700 | 1,4600 | 1,5600 | 1,5600 | 179.400 |
04 mar 2024 | 1,6000 | 1,6500 | 1,5000 | 1,5800 | 1,5800 | 304.400 |
01 mar 2024 | 1,6500 | 1,6900 | 1,4400 | 1,6800 | 1,6800 | 2.389.500 |
29 feb 2024 | 1,5800 | 1,6000 | 1,4700 | 1,4800 | 1,4800 | 210.700 |
28 feb 2024 | 1,6800 | 1,6900 | 1,5500 | 1,5900 | 1,5900 | 230.200 |
27 feb 2024 | 1,7100 | 1,7700 | 1,6600 | 1,7100 | 1,7100 | 150.100 |
26 feb 2024 | 1,7800 | 1,8000 | 1,6700 | 1,7700 | 1,7700 | 150.200 |
23 feb 2024 | 1,8000 | 1,8100 | 1,7300 | 1,8100 | 1,8100 | 158.800 |
22 feb 2024 | 1,7900 | 1,8500 | 1,7600 | 1,8300 | 1,8300 | 171.100 |
21 feb 2024 | 1,7900 | 1,8900 | 1,7700 | 1,8100 | 1,8100 | 183.600 |
20 feb 2024 | 1,7500 | 1,8900 | 1,7000 | 1,8200 | 1,8200 | 364.100 |
16 feb 2024 | 1,6500 | 1,8700 | 1,5950 | 1,8400 | 1,8400 | 1.193.700 |
15 feb 2024 | 1,9300 | 1,9400 | 1,6300 | 1,6800 | 1,6800 | 1.104.700 |
14 feb 2024 | 2,1000 | 2,3000 | 1,8300 | 1,9800 | 1,9800 | 353.400 |
14 feb 2024 | 1:5 Split de acciones | |||||
13 feb 2024 | 2,3000 | 2,3000 | 2,1500 | 2,2500 | 2,2500 | 190.460 |
12 feb 2024 | 2,4950 | 2,5750 | 2,3000 | 2,4500 | 2,4500 | 207.540 |
09 feb 2024 | 2,7000 | 2,8000 | 2,3500 | 2,6000 | 2,6000 | 498.680 |
08 feb 2024 | 2,4250 | 2,6550 | 2,1900 | 2,6550 | 2,6550 | 827.480 |
07 feb 2024 | 2,1000 | 2,2500 | 2,0550 | 2,2050 | 2,2050 | 122.220 |
06 feb 2024 | 2,1000 | 2,1900 | 2,0500 | 2,1200 | 2,1200 | 112.220 |
05 feb 2024 | 2,1800 | 2,3250 | 2,1150 | 2,2750 | 2,2750 | 146.200 |
02 feb 2024 | 2,4100 | 2,4200 | 2,1600 | 2,3450 | 2,3450 | 260.120 |
01 feb 2024 | 2,4350 | 2,4450 | 2,2750 | 2,3600 | 2,3600 | 154.500 |
31 ene 2024 | 2,4850 | 2,5000 | 2,3000 | 2,4600 | 2,4600 | 149.300 |
30 ene 2024 | 2,6300 | 2,6300 | 2,5000 | 2,5700 | 2,5700 | 176.100 |
29 ene 2024 | 2,4550 | 2,7250 | 2,4350 | 2,6750 | 2,6750 | 200.520 |
26 ene 2024 | 2,5500 | 2,6000 | 2,4500 | 2,5900 | 2,5900 | 109.940 |
25 ene 2024 | 2,5400 | 2,6600 | 2,5000 | 2,5750 | 2,5750 | 136.360 |
24 ene 2024 | 2,6500 | 2,6850 | 2,5500 | 2,6450 | 2,6450 | 74.260 |
23 ene 2024 | 2,5000 | 2,6750 | 2,4500 | 2,6000 | 2,6000 | 217.740 |
22 ene 2024 | 2,4000 | 2,7700 | 2,3650 | 2,6750 | 2,6750 | 244.660 |
19 ene 2024 | 2,6550 | 2,7250 | 2,3600 | 2,3950 | 2,3950 | 217.980 |
18 ene 2024 | 2,8150 | 2,8500 | 2,6150 | 2,6500 | 2,6500 | 148.740 |
17 ene 2024 | 3,0500 | 3,1000 | 2,7500 | 2,7550 | 2,7550 | 228.680 |
16 ene 2024 | 3,8000 | 3,8000 | 3,1150 | 3,1400 | 3,1400 | 359.140 |
12 ene 2024 | 3,7500 | 4,6450 | 3,5950 | 3,6550 | 3,6550 | 1.076.380 |
11 ene 2024 | 2,8300 | 4,5450 | 2,8300 | 4,4500 | 4,4500 | 3.753.220 |
10 ene 2024 | 2,0500 | 2,6400 | 2,0100 | 2,6200 | 2,6200 | 1.560.180 |
09 ene 2024 | 2,5000 | 2,5500 | 2,0500 | 2,0650 | 2,0650 | 846.480 |
08 ene 2024 | 3,5950 | 3,6450 | 2,5500 | 2,6000 | 2,6000 | 781.120 |
05 ene 2024 | 3,5500 | 4,2000 | 3,4500 | 3,6450 | 3,6450 | 919.000 |
04 ene 2024 | 6,1000 | 6,2000 | 3,8900 | 3,8900 | 3,8900 | 2.147.580 |
03 ene 2024 | 18,9500 | 19,0000 | 5,8500 | 7,4000 | 7,4000 | 2.330.540 |
02 ene 2024 | 19,2000 | 19,5500 | 19,0500 | 19,1000 | 19,1000 | 298.460 |
29 dic 2023 | 19,4000 | 20,0000 | 19,0500 | 20,0000 | 20,0000 | 779.480 |
28 dic 2023 | 18,7500 | 19,5750 | 18,2500 | 19,5000 | 19,5000 | 567.100 |
27 dic 2023 | 20,7500 | 20,9000 | 18,9000 | 19,1000 | 19,1000 | 479.180 |
26 dic 2023 | 21,5000 | 21,5500 | 20,7500 | 21,0500 | 21,0500 | 402.500 |
22 dic 2023 | 21,7000 | 22,3500 | 21,3250 | 21,9000 | 21,9000 | 687.120 |
21 dic 2023 | 20,4500 | 21,9000 | 20,0000 | 21,8000 | 21,8000 | 1.291.040 |
20 dic 2023 | 21,8500 | 22,0000 | 20,7500 | 20,7500 | 20,7500 | 205.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |