Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 | - |
18 jul 2023 | 1,7250 | 1,7900 | 1,7250 | 1,7900 | 1,7900 | 255 |
17 jul 2023 | 1,7600 | 1,7800 | 1,7100 | 1,7800 | 1,7800 | 5300 |
14 jul 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
13 jul 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 500 |
12 jul 2023 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 4400 |
11 jul 2023 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
10 jul 2023 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 383 |
07 jul 2023 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 298 |
06 jul 2023 | 1,8250 | 1,8250 | 1,8100 | 1,8100 | 1,8100 | 2316 |
05 jul 2023 | 1,9650 | 1,9650 | 1,8200 | 1,8400 | 1,8400 | 18.905 |
04 jul 2023 | 1,8550 | 2,0000 | 1,8500 | 1,8550 | 1,8550 | 8214 |
03 jul 2023 | 1,8500 | 1,8950 | 1,8500 | 1,8950 | 1,8950 | 533 |
30 jun 2023 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
29 jun 2023 | 1,9000 | 1,9150 | 1,8450 | 1,8600 | 1,8600 | 2385 |
28 jun 2023 | 1,8800 | 1,9100 | 1,8500 | 1,8500 | 1,8500 | 1916 |
27 jun 2023 | 1,8600 | 1,9000 | 1,8500 | 1,8500 | 1,8500 | 4552 |
26 jun 2023 | 1,9300 | 1,9300 | 1,8600 | 1,8600 | 1,8600 | 800 |
23 jun 2023 | 1,8600 | 1,9200 | 1,8600 | 1,9200 | 1,9200 | 358 |
22 jun 2023 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
21 jun 2023 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 100 |
20 jun 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
19 jun 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 450 |
16 jun 2023 | 1,8800 | 2,0300 | 1,8550 | 1,8850 | 1,8850 | 12.616 |
15 jun 2023 | 1,8600 | 1,8600 | 1,8550 | 1,8550 | 1,8550 | 500 |
14 jun 2023 | 1,8800 | 1,8900 | 1,8500 | 1,8500 | 1,8500 | 1483 |
13 jun 2023 | 1,8200 | 1,9000 | 1,8200 | 1,8250 | 1,8250 | 1391 |
12 jun 2023 | 1,8600 | 1,8600 | 1,8150 | 1,8150 | 1,8150 | 1298 |
09 jun 2023 | 1,8600 | 1,9000 | 1,8300 | 1,8350 | 1,8350 | 8321 |
08 jun 2023 | 1,9500 | 1,9500 | 1,8800 | 1,8800 | 1,8800 | 1002 |
07 jun 2023 | 1,8500 | 1,8950 | 1,8200 | 1,8950 | 1,8950 | 10.901 |
06 jun 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 946 |
05 jun 2023 | 1,8650 | 1,8650 | 1,8500 | 1,8500 | 1,8500 | 4501 |
02 jun 2023 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 177 |
01 jun 2023 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 900 |
31 may 2023 | 1,9300 | 1,9700 | 1,8550 | 1,8550 | 1,8550 | 9595 |
30 may 2023 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1729 |
29 may 2023 | 2,1400 | 2,1400 | 1,9500 | 1,9500 | 1,9500 | 8300 |
26 may 2023 | 1,9200 | 2,2000 | 1,8800 | 2,0900 | 2,0900 | 31.333 |
25 may 2023 | 1,8900 | 1,9000 | 1,8900 | 1,9000 | 1,9000 | 1000 |
24 may 2023 | 1,8950 | 1,9000 | 1,8950 | 1,9000 | 1,9000 | 435 |
23 may 2023 | 1,9000 | 1,9100 | 1,8600 | 1,9050 | 1,9050 | 4032 |
22 may 2023 | 1,8900 | 1,9000 | 1,8500 | 1,8600 | 1,8600 | 2629 |
19 may 2023 | 1,9000 | 1,9300 | 1,8500 | 1,8900 | 1,8900 | 22.193 |
18 may 2023 | 1,9200 | 1,9300 | 1,9000 | 1,9300 | 1,9300 | 523 |
17 may 2023 | 1,8500 | 1,9300 | 1,8500 | 1,9000 | 1,9000 | 33.978 |
16 may 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1 |
15 may 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 887 |
12 may 2023 | 2,1200 | 2,1200 | 2,0200 | 2,1200 | 2,1200 | 1002 |
11 may 2023 | 2,1400 | 2,1400 | 2,1300 | 2,1300 | 2,1300 | 11 |
10 may 2023 | 2,0800 | 2,0800 | 2,0400 | 2,0800 | 2,0800 | 1517 |
09 may 2023 | 2,1500 | 2,1500 | 2,0400 | 2,1400 | 2,1400 | 801 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |