Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 dic 2023 | 1,5800 | 1,5800 | 1,4900 | 1,5100 | 1,5100 | 22.800 |
04 dic 2023 | 1,5800 | 1,5800 | 1,5250 | 1,5250 | 1,5250 | 11.104 |
01 dic 2023 | 1,6300 | 1,6300 | 1,5250 | 1,5700 | 1,5700 | 11.636 |
30 nov 2023 | 1,6500 | 1,6800 | 1,5600 | 1,6050 | 1,6050 | 42.181 |
29 nov 2023 | 1,6600 | 1,7700 | 1,6100 | 1,6550 | 1,6550 | 93.695 |
28 nov 2023 | 1,4700 | 1,6700 | 1,4200 | 1,6400 | 1,6400 | 73.081 |
27 nov 2023 | 1,4750 | 1,5000 | 1,4200 | 1,4550 | 1,4550 | 23.351 |
24 nov 2023 | 1,4700 | 1,4700 | 1,4100 | 1,4550 | 1,4550 | 26.592 |
23 nov 2023 | 1,5250 | 1,5250 | 1,4000 | 1,4700 | 1,4700 | 33.086 |
22 nov 2023 | 1,5350 | 1,5750 | 1,4300 | 1,5100 | 1,5100 | 54.293 |
21 nov 2023 | 1,6500 | 1,6500 | 1,4750 | 1,5250 | 1,5250 | 39.227 |
20 nov 2023 | 1,6200 | 1,6400 | 1,5800 | 1,6200 | 1,6200 | 9119 |
17 nov 2023 | 1,6500 | 1,7000 | 1,5450 | 1,6150 | 1,6150 | 27.966 |
16 nov 2023 | 1,6300 | 1,7900 | 1,5750 | 1,6400 | 1,6400 | 110.389 |
15 nov 2023 | 1,6000 | 1,6250 | 1,5400 | 1,5500 | 1,5500 | 29.499 |
14 nov 2023 | 1,4200 | 1,7350 | 1,4100 | 1,6000 | 1,6000 | 133.482 |
13 nov 2023 | 1,5000 | 1,5100 | 1,4200 | 1,4500 | 1,4500 | 11.883 |
10 nov 2023 | 1,5700 | 1,6200 | 1,4200 | 1,5000 | 1,5000 | 115.911 |
09 nov 2023 | 1,7200 | 1,8000 | 1,5700 | 1,5900 | 1,5900 | 96.426 |
08 nov 2023 | 2,0700 | 2,2600 | 1,6800 | 1,7500 | 1,7500 | 290.204 |
07 nov 2023 | 1,2100 | 2,1800 | 1,2100 | 1,9300 | 1,9300 | 291.358 |
06 nov 2023 | 1,0700 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 11.299 |
03 nov 2023 | 1,0500 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 3752 |
02 nov 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 800 |
01 nov 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 148 |
31 oct 2023 | 1,0600 | 1,0950 | 1,0600 | 1,0600 | 1,0600 | 1490 |
30 oct 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
27 oct 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 300 |
26 oct 2023 | 1,0800 | 1,1150 | 1,0800 | 1,1150 | 1,1150 | 3526 |
25 oct 2023 | 1,0800 | 1,0800 | 1,0600 | 1,0600 | 1,0600 | 2000 |
24 oct 2023 | 1,1000 | 1,1000 | 1,0600 | 1,0600 | 1,0600 | 3900 |
23 oct 2023 | 1,0900 | 1,1250 | 1,0800 | 1,0800 | 1,0800 | 7726 |
20 oct 2023 | 1,0900 | 1,1400 | 1,0800 | 1,1400 | 1,1400 | 15.079 |
19 oct 2023 | 1,0500 | 1,0750 | 1,0500 | 1,0750 | 1,0750 | 1037 |
18 oct 2023 | 1,0600 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 6846 |
17 oct 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
16 oct 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 2300 |
13 oct 2023 | 1,1200 | 1,1200 | 1,1000 | 1,1000 | 1,1000 | 3450 |
12 oct 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 6000 |
11 oct 2023 | 1,1000 | 1,1200 | 1,1000 | 1,1100 | 1,1100 | 5495 |
10 oct 2023 | 1,0800 | 1,1300 | 1,0500 | 1,1000 | 1,1000 | 10.909 |
09 oct 2023 | 1,0900 | 1,1100 | 1,0500 | 1,1100 | 1,1100 | 10.200 |
06 oct 2023 | 1,1000 | 1,1000 | 1,0900 | 1,0900 | 1,0900 | 12.486 |
05 oct 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 420 |
04 oct 2023 | 1,1500 | 1,1500 | 1,1100 | 1,1100 | 1,1100 | 5036 |
03 oct 2023 | 1,1700 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 3580 |
02 oct 2023 | 1,1850 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 25.954 |
29 sept 2023 | 1,1900 | 1,2450 | 1,1750 | 1,2450 | 1,2450 | 5460 |
28 sept 2023 | 1,2500 | 1,2500 | 1,1900 | 1,1900 | 1,1900 | 963 |
27 sept 2023 | 1,3850 | 1,3850 | 1,2300 | 1,2500 | 1,2500 | 19.002 |
26 sept 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
25 sept 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
22 sept 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1121 |
21 sept 2023 | 1,3800 | 1,3850 | 1,3300 | 1,3350 | 1,3350 | 6441 |
20 sept 2023 | 1,4200 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 4300 |
19 sept 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
18 sept 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
15 sept 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
14 sept 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
13 sept 2023 | 1,4800 | 1,4800 | 1,4450 | 1,4600 | 1,4600 | 10.450 |
12 sept 2023 | 1,5350 | 1,5400 | 1,4750 | 1,4750 | 1,4750 | 6523 |
11 sept 2023 | 1,5000 | 1,5300 | 1,5000 | 1,5050 | 1,5050 | 6390 |
08 sept 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
07 sept 2023 | 1,5100 | 1,5100 | 1,4800 | 1,5000 | 1,5000 | 1940 |
06 sept 2023 | 1,5050 | 1,5100 | 1,5050 | 1,5100 | 1,5100 | 1160 |
05 sept 2023 | 1,5400 | 1,5400 | 1,5300 | 1,5300 | 1,5300 | 2370 |
04 sept 2023 | 1,5850 | 1,5900 | 1,5050 | 1,5150 | 1,5150 | 3260 |
01 sept 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
31 ago 2023 | 1,5600 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 1169 |
30 ago 2023 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 321 |
29 ago 2023 | 1,6500 | 1,6500 | 1,5200 | 1,5600 | 1,5600 | 14.982 |
28 ago 2023 | 1,5800 | 1,6600 | 1,5800 | 1,6100 | 1,6100 | 15.605 |
25 ago 2023 | 1,5400 | 1,6500 | 1,5400 | 1,5400 | 1,5400 | 4160 |
24 ago 2023 | 1,5800 | 1,5800 | 1,5300 | 1,5800 | 1,5800 | 1672 |
23 ago 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
22 ago 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
21 ago 2023 | 1,4500 | 1,5700 | 1,4500 | 1,5700 | 1,5700 | 1605 |
18 ago 2023 | 1,5400 | 1,5400 | 1,4900 | 1,5250 | 1,5250 | 4875 |
17 ago 2023 | 1,5950 | 1,5950 | 1,4800 | 1,4850 | 1,4850 | 1204 |
16 ago 2023 | 1,6300 | 1,6300 | 1,3950 | 1,5450 | 1,5450 | 32.250 |
15 ago 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
14 ago 2023 | 1,6750 | 1,7200 | 1,6600 | 1,7200 | 1,7200 | 4850 |
11 ago 2023 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | - |
10 ago 2023 | 1,7250 | 1,7250 | 1,6600 | 1,6750 | 1,6750 | 3304 |
09 ago 2023 | 1,7300 | 1,7300 | 1,6900 | 1,6900 | 1,6900 | 604 |
08 ago 2023 | 1,7200 | 1,7200 | 1,6900 | 1,7100 | 1,7100 | 15.430 |
07 ago 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
04 ago 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 212 |
03 ago 2023 | 1,7850 | 1,7850 | 1,7250 | 1,7250 | 1,7250 | 721 |
02 ago 2023 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | - |
01 ago 2023 | 1,7800 | 1,7850 | 1,7150 | 1,7650 | 1,7650 | 22.390 |
31 jul 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 10 |
28 jul 2023 | 1,7700 | 1,7800 | 1,6850 | 1,6900 | 1,6900 | 5374 |
27 jul 2023 | 1,7400 | 1,7400 | 1,6800 | 1,6800 | 1,6800 | 2062 |
26 jul 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
25 jul 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1500 |
24 jul 2023 | 1,7300 | 1,7950 | 1,6800 | 1,6800 | 1,6800 | 4044 |
21 jul 2023 | 1,7100 | 1,8700 | 1,6900 | 1,7300 | 1,7300 | 33.655 |
20 jul 2023 | 1,7900 | 1,7900 | 1,7250 | 1,7250 | 1,7250 | 795 |
19 jul 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |