Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 1,8950 | 1,9500 | 1,8950 | 1,9450 | 1,9450 | 5500 |
18 abr 2024 | 1,8400 | 1,9450 | 1,8400 | 1,9400 | 1,9400 | 89.209 |
17 abr 2024 | 1,8800 | 1,8950 | 1,8350 | 1,8900 | 1,8900 | 10.023 |
16 abr 2024 | 1,8900 | 1,8900 | 1,8300 | 1,8800 | 1,8800 | 53.657 |
15 abr 2024 | 1,9150 | 1,9150 | 1,8900 | 1,8900 | 1,8900 | 32.746 |
12 abr 2024 | 1,9650 | 1,9650 | 1,9150 | 1,9600 | 1,9600 | 10.822 |
11 abr 2024 | 1,9250 | 1,9700 | 1,9000 | 1,9700 | 1,9700 | 29.807 |
10 abr 2024 | 1,9500 | 1,9950 | 1,9000 | 1,9850 | 1,9850 | 8511 |
09 abr 2024 | 1,9250 | 1,9900 | 1,9250 | 1,9900 | 1,9900 | 7769 |
08 abr 2024 | 1,9250 | 1,9750 | 1,9150 | 1,9650 | 1,9650 | 12.672 |
05 abr 2024 | 1,9500 | 1,9500 | 1,8900 | 1,9500 | 1,9500 | 6821 |
04 abr 2024 | 1,9100 | 1,9500 | 1,8900 | 1,9400 | 1,9400 | 12.274 |
03 abr 2024 | 1,9300 | 1,9850 | 1,9000 | 1,9000 | 1,9000 | 31.355 |
02 abr 2024 | 2,0000 | 2,0400 | 1,8650 | 1,9000 | 1,9000 | 43.038 |
28 mar 2024 | 2,0200 | 2,0300 | 1,9200 | 2,0300 | 2,0300 | 43.675 |
27 mar 2024 | 2,1000 | 2,1400 | 1,9800 | 2,0400 | 2,0400 | 39.936 |
26 mar 2024 | 2,1400 | 2,1800 | 2,0400 | 2,1000 | 2,1000 | 31.835 |
25 mar 2024 | 2,1000 | 2,3800 | 2,1000 | 2,1200 | 2,1200 | 277.734 |
22 mar 2024 | 2,0200 | 2,1000 | 2,0100 | 2,1000 | 2,1000 | 5913 |
21 mar 2024 | 2,0800 | 2,1000 | 2,0100 | 2,1000 | 2,1000 | 8522 |
20 mar 2024 | 2,0500 | 2,1400 | 2,0500 | 2,1400 | 2,1400 | 18.002 |
19 mar 2024 | 2,0600 | 2,1400 | 2,0500 | 2,1400 | 2,1400 | 2711 |
18 mar 2024 | 2,0600 | 2,1500 | 2,0500 | 2,1300 | 2,1300 | 17.705 |
15 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,0700 | 2,0700 | 100 |
14 mar 2024 | 2,1200 | 2,1900 | 2,0700 | 2,0700 | 2,0700 | 17.440 |
13 mar 2024 | 2,0500 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 14.193 |
12 mar 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0500 | 2,0500 | 3410 |
11 mar 2024 | 2,0000 | 2,0800 | 2,0000 | 2,0600 | 2,0600 | 22.325 |
08 mar 2024 | 1,9500 | 2,0200 | 1,9100 | 2,0000 | 2,0000 | 33.514 |
07 mar 2024 | 1,9700 | 2,0000 | 1,9500 | 2,0000 | 2,0000 | 8233 |
06 mar 2024 | 2,0200 | 2,1000 | 1,9600 | 2,0000 | 2,0000 | 21.164 |
05 mar 2024 | 1,9750 | 2,0200 | 1,9150 | 2,0200 | 2,0200 | 6356 |
04 mar 2024 | 2,0000 | 2,0200 | 1,9800 | 2,0000 | 2,0000 | 19.201 |
01 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 15.116 |
29 feb 2024 | 1,9100 | 2,0000 | 1,9100 | 2,0000 | 2,0000 | 5874 |
28 feb 2024 | 1,9500 | 1,9700 | 1,9200 | 1,9700 | 1,9700 | 6197 |
27 feb 2024 | 1,9900 | 2,0000 | 1,9500 | 2,0000 | 2,0000 | 8960 |
26 feb 2024 | 2,0000 | 2,0000 | 1,9500 | 1,9900 | 1,9900 | 6976 |
23 feb 2024 | 2,0500 | 2,0500 | 1,9900 | 1,9900 | 1,9900 | 20.965 |
22 feb 2024 | 1,9500 | 2,0800 | 1,9500 | 2,0000 | 2,0000 | 133.336 |
21 feb 2024 | 1,9600 | 2,0000 | 1,9450 | 1,9500 | 1,9500 | 14.791 |
20 feb 2024 | 1,9950 | 2,0200 | 1,9300 | 2,0000 | 2,0000 | 22.366 |
19 feb 2024 | 1,9700 | 2,0000 | 1,9450 | 2,0000 | 2,0000 | 27.811 |
16 feb 2024 | 1,9500 | 2,0000 | 1,9400 | 1,9450 | 1,9450 | 37.892 |
15 feb 2024 | 1,9700 | 1,9800 | 1,9000 | 1,9300 | 1,9300 | 8673 |
14 feb 2024 | 1,9100 | 1,9700 | 1,9100 | 1,9700 | 1,9700 | 2610 |
13 feb 2024 | 2,0200 | 2,0400 | 1,9000 | 1,9500 | 1,9500 | 31.240 |
12 feb 2024 | 1,9600 | 2,0400 | 1,9500 | 2,0400 | 2,0400 | 23.824 |
09 feb 2024 | 2,0300 | 2,0400 | 1,9500 | 1,9800 | 1,9800 | 12.225 |
08 feb 2024 | 2,0300 | 2,0400 | 2,0000 | 2,0000 | 2,0000 | 3875 |
07 feb 2024 | 2,1000 | 2,1000 | 2,0200 | 2,0200 | 2,0200 | 14.027 |
06 feb 2024 | 2,0700 | 2,1000 | 2,0500 | 2,1000 | 2,1000 | 20.513 |
05 feb 2024 | 2,0700 | 2,0800 | 2,0300 | 2,0500 | 2,0500 | 12.030 |
02 feb 2024 | 1,9300 | 2,0500 | 1,9200 | 2,0200 | 2,0200 | 57.875 |
01 feb 2024 | 1,9300 | 1,9800 | 1,9200 | 1,9300 | 1,9300 | 24.049 |
31 ene 2024 | 1,9800 | 1,9800 | 1,9400 | 1,9400 | 1,9400 | 10.691 |
30 ene 2024 | 1,9100 | 1,9900 | 1,8300 | 1,9700 | 1,9700 | 32.115 |
29 ene 2024 | 1,9450 | 1,9450 | 1,8700 | 1,9000 | 1,9000 | 6976 |
26 ene 2024 | 1,9000 | 2,0400 | 1,8700 | 1,9000 | 1,9000 | 61.097 |
25 ene 2024 | 2,0400 | 2,0400 | 1,8900 | 1,9500 | 1,9500 | 14.848 |
24 ene 2024 | 1,9800 | 2,0500 | 1,9800 | 2,0400 | 2,0400 | 3914 |
23 ene 2024 | 1,9200 | 2,0400 | 1,9000 | 2,0200 | 2,0200 | 21.807 |
22 ene 2024 | 2,1000 | 2,1000 | 1,9100 | 1,9100 | 1,9100 | 43.837 |
19 ene 2024 | 2,0700 | 2,1000 | 2,0400 | 2,1000 | 2,1000 | 10.994 |
18 ene 2024 | 2,1200 | 2,2000 | 2,1000 | 2,1000 | 2,1000 | 10.581 |
17 ene 2024 | 2,2600 | 2,2600 | 2,1500 | 2,1800 | 2,1800 | 13.751 |
16 ene 2024 | 2,0500 | 2,2500 | 2,0100 | 2,2400 | 2,2400 | 30.640 |
15 ene 2024 | 2,1800 | 2,1800 | 2,0700 | 2,0700 | 2,0700 | 13.269 |
12 ene 2024 | 2,1000 | 2,1100 | 2,0700 | 2,0900 | 2,0900 | 18.120 |
11 ene 2024 | 2,0600 | 2,1500 | 2,0600 | 2,1500 | 2,1500 | 16.670 |
10 ene 2024 | 2,0300 | 2,1300 | 2,0200 | 2,0600 | 2,0600 | 6015 |
09 ene 2024 | 2,0600 | 2,1700 | 2,0200 | 2,0800 | 2,0800 | 4405 |
08 ene 2024 | 2,1700 | 2,1700 | 2,0500 | 2,0600 | 2,0600 | 7778 |
05 ene 2024 | 2,1500 | 2,2000 | 2,0200 | 2,0900 | 2,0900 | 11.694 |
04 ene 2024 | 2,2500 | 2,2500 | 2,1500 | 2,1500 | 2,1500 | 3149 |
03 ene 2024 | 2,2600 | 2,3100 | 2,2500 | 2,2800 | 2,2800 | 23.471 |
02 ene 2024 | 2,0500 | 2,1900 | 2,0000 | 2,1700 | 2,1700 | 24.207 |
29 dic 2023 | 2,0700 | 2,0900 | 2,0000 | 2,0000 | 2,0000 | 57.007 |
28 dic 2023 | 2,1100 | 2,1400 | 2,0400 | 2,0900 | 2,0900 | 23.456 |
27 dic 2023 | 2,1500 | 2,2000 | 2,1000 | 2,1400 | 2,1400 | 29.400 |
22 dic 2023 | 2,2600 | 2,3300 | 2,1500 | 2,2000 | 2,2000 | 49.187 |
21 dic 2023 | 2,4200 | 2,4900 | 2,2200 | 2,2600 | 2,2600 | 140.757 |
20 dic 2023 | 2,3300 | 2,4000 | 2,1800 | 2,4000 | 2,4000 | 36.147 |
19 dic 2023 | 2,3200 | 2,4600 | 2,3000 | 2,3800 | 2,3800 | 26.759 |
18 dic 2023 | 2,3200 | 2,3800 | 2,3100 | 2,3500 | 2,3500 | 24.501 |
15 dic 2023 | 2,3100 | 2,3800 | 2,3100 | 2,3800 | 2,3800 | 22.048 |
14 dic 2023 | 2,3500 | 2,4300 | 2,3000 | 2,3700 | 2,3700 | 21.652 |
13 dic 2023 | 2,4100 | 2,4900 | 2,2800 | 2,3500 | 2,3500 | 30.994 |
12 dic 2023 | 2,4600 | 2,5000 | 2,3900 | 2,4800 | 2,4800 | 16.490 |
11 dic 2023 | 2,5000 | 2,5100 | 2,4600 | 2,5100 | 2,5100 | 27.811 |
08 dic 2023 | 2,5000 | 2,5000 | 2,4600 | 2,5000 | 2,5000 | 1102 |
07 dic 2023 | 2,4800 | 2,5200 | 2,4600 | 2,4900 | 2,4900 | 29.819 |
06 dic 2023 | 2,5200 | 2,5200 | 2,4800 | 2,4800 | 2,4800 | 2400 |
05 dic 2023 | 2,4800 | 2,5200 | 2,4800 | 2,5200 | 2,5200 | 11.101 |
04 dic 2023 | 2,5000 | 2,5500 | 2,5000 | 2,5100 | 2,5100 | 10.244 |
01 dic 2023 | 2,5500 | 2,5800 | 2,5000 | 2,5300 | 2,5300 | 26.982 |
30 nov 2023 | 2,5500 | 2,5900 | 2,5300 | 2,5900 | 2,5900 | 19.787 |
29 nov 2023 | 2,5300 | 2,5900 | 2,5100 | 2,5100 | 2,5100 | 108.190 |
28 nov 2023 | 2,5000 | 2,5800 | 2,4500 | 2,5800 | 2,5800 | 26.203 |
27 nov 2023 | 2,5700 | 2,5700 | 2,4500 | 2,5000 | 2,5000 | 11.338 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |