Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 1,8806 | 1,8804 | 1,8042 | 1,8289 | 1,8289 | 232.057.584 |
01 may 2024 | 2,0232 | 2,0488 | 1,8066 | 1,8988 | 1,8988 | 199.414.152 |
30 abr 2024 | 2,0179 | 2,0489 | 1,9543 | 2,0232 | 2,0232 | 155.685.401 |
29 abr 2024 | 2,0421 | 2,1350 | 2,0037 | 2,0179 | 2,0179 | 134.154.875 |
28 abr 2024 | 2,0160 | 2,0520 | 1,9347 | 2,0421 | 2,0421 | 135.636.666 |
27 abr 2024 | 2,1432 | 2,1510 | 1,9983 | 2,0160 | 2,0160 | 157.580.506 |
26 abr 2024 | 2,1219 | 2,2163 | 2,0607 | 2,1432 | 2,1432 | 211.450.863 |
25 abr 2024 | 2,2885 | 2,4655 | 2,0839 | 2,1218 | 2,1218 | 317.395.321 |
24 abr 2024 | 2,3163 | 2,4005 | 2,2428 | 2,2885 | 2,2885 | 200.060.225 |
23 abr 2024 | 2,2684 | 2,3696 | 2,2398 | 2,3163 | 2,3163 | 203.521.621 |
22 abr 2024 | 2,3346 | 2,4018 | 2,2222 | 2,2684 | 2,2684 | 230.158.601 |
21 abr 2024 | 1,9773 | 2,3444 | 1,9460 | 2,3346 | 2,3346 | 284.959.279 |
20 abr 2024 | 1,9239 | 2,0447 | 1,7505 | 1,9773 | 1,9773 | 269.789.356 |
19 abr 2024 | 1,8601 | 1,9631 | 1,7685 | 1,9239 | 1,9239 | 191.809.500 |
18 abr 2024 | 1,9861 | 2,0072 | 1,7679 | 1,8601 | 1,8601 | 227.567.769 |
17 abr 2024 | 1,9303 | 1,9975 | 1,8236 | 1,9861 | 1,9861 | 276.074.636 |
16 abr 2024 | 2,0886 | 2,2354 | 1,8924 | 1,9311 | 1,9311 | 381.387.699 |
15 abr 2024 | 1,8356 | 2,1137 | 1,7512 | 2,0889 | 2,0889 | 472.121.543 |
14 abr 2024 | 2,0098 | 2,1095 | 1,5316 | 1,8356 | 1,8356 | 505.835.224 |
13 abr 2024 | 2,3764 | 2,4128 | 1,8032 | 2,0098 | 2,0098 | 386.602.289 |
12 abr 2024 | 2,4791 | 2,5435 | 2,3456 | 2,3764 | 2,3764 | 197.608.441 |
11 abr 2024 | 2,3832 | 2,5054 | 2,2428 | 2,4791 | 2,4791 | 215.060.772 |
10 abr 2024 | 2,5887 | 2,6186 | 2,3552 | 2,3832 | 2,3832 | 173.791.835 |
09 abr 2024 | 2,4990 | 2,6295 | 2,4288 | 2,5887 | 2,5887 | 197.152.520 |
08 abr 2024 | 2,4280 | 2,5759 | 2,4201 | 2,4990 | 2,4990 | 162.187.474 |
07 abr 2024 | 2,4104 | 2,4716 | 2,3882 | 2,4280 | 2,4280 | 132.935.763 |
06 abr 2024 | 2,4904 | 2,5120 | 2,3208 | 2,4104 | 2,4104 | 210.665.918 |
05 abr 2024 | 2,3873 | 2,6464 | 2,3358 | 2,4904 | 2,4904 | 306.549.749 |
04 abr 2024 | 2,4815 | 2,5672 | 2,3203 | 2,3874 | 2,3874 | 268.437.504 |
03 abr 2024 | 2,6856 | 2,6857 | 2,4186 | 2,4815 | 2,4815 | 340.553.032 |
02 abr 2024 | 2,8280 | 2,8542 | 2,6357 | 2,6856 | 2,6856 | 301.087.477 |
01 abr 2024 | 2,9709 | 3,0225 | 2,7874 | 2,8280 | 2,8280 | 302.203.000 |
31 mar 2024 | 2,8746 | 2,9842 | 2,7403 | 2,9709 | 2,9709 | 366.186.110 |
30 mar 2024 | 3,0236 | 3,1188 | 2,8681 | 2,8745 | 2,8745 | 369.834.315 |
29 mar 2024 | 2,8694 | 3,2173 | 2,7852 | 3,0236 | 3,0236 | 717.716.039 |
28 mar 2024 | 2,6172 | 3,0757 | 2,6017 | 2,8694 | 2,8694 | 1.008.530.397 |
27 mar 2024 | 2,4605 | 2,7983 | 2,4562 | 2,6172 | 2,6172 | 604.543.725 |
26 mar 2024 | 2,3886 | 2,5189 | 2,3021 | 2,4605 | 2,4605 | 321.663.353 |
25 mar 2024 | 2,2278 | 2,4498 | 2,1995 | 2,3886 | 2,3886 | 200.057.131 |
24 mar 2024 | 2,2341 | 2,3477 | 2,2029 | 2,2278 | 2,2278 | 179.008.010 |
23 mar 2024 | 2,3187 | 2,3842 | 2,1786 | 2,2341 | 2,2341 | 257.307.366 |
22 mar 2024 | 2,5157 | 2,5244 | 2,3046 | 2,3187 | 2,3187 | 333.948.233 |
21 mar 2024 | 2,1833 | 2,6031 | 2,1707 | 2,5157 | 2,5157 | 622.432.794 |
20 mar 2024 | 2,2892 | 2,3919 | 1,9991 | 2,1833 | 2,1833 | 640.653.347 |
19 mar 2024 | 2,5861 | 2,6423 | 2,2609 | 2,2892 | 2,2892 | 546.993.033 |
18 mar 2024 | 2,2168 | 2,7644 | 2,1681 | 2,5861 | 2,5861 | 728.523.150 |
17 mar 2024 | 2,4569 | 2,4668 | 2,1041 | 2,2168 | 2,2168 | 408.412.085 |
16 mar 2024 | 2,6208 | 2,6335 | 2,2121 | 2,4569 | 2,4569 | 685.757.271 |
15 mar 2024 | 2,4292 | 2,7410 | 2,3275 | 2,6209 | 2,6209 | 642.332.823 |
14 mar 2024 | 2,4534 | 2,6052 | 2,3693 | 2,4292 | 2,4292 | 375.615.972 |
13 mar 2024 | 2,4731 | 2,5676 | 2,3308 | 2,4534 | 2,4534 | 457.015.977 |
12 mar 2024 | 2,5378 | 2,6955 | 2,4501 | 2,4731 | 2,4731 | 464.696.148 |
11 mar 2024 | 2,8166 | 2,8545 | 2,4495 | 2,5378 | 2,5378 | 494.768.889 |
10 mar 2024 | 2,5181 | 2,8290 | 2,4713 | 2,8166 | 2,8166 | 722.340.713 |
09 mar 2024 | 2,3708 | 2,6920 | 2,2513 | 2,5181 | 2,5181 | 810.296.132 |
08 mar 2024 | 2,2199 | 2,6116 | 2,2127 | 2,3703 | 2,3703 | 1.013.097.799 |
07 mar 2024 | 1,5980 | 2,2598 | 1,5661 | 2,2198 | 2,2198 | 922.936.238 |
06 mar 2024 | 1,5880 | 1,7602 | 1,2381 | 1,5980 | 1,5980 | 496.882.342 |
05 mar 2024 | 1,6362 | 1,7608 | 1,5680 | 1,5877 | 1,5877 | 362.977.299 |
04 mar 2024 | 1,6645 | 1,8101 | 1,5883 | 1,6367 | 1,6367 | 358.808.420 |
03 mar 2024 | 1,5877 | 1,7808 | 1,4549 | 1,6648 | 1,6648 | 444.532.338 |
02 mar 2024 | 1,3526 | 1,6939 | 1,3526 | 1,5858 | 1,5858 | 563.452.863 |
01 mar 2024 | 1,2551 | 1,4016 | 1,1888 | 1,3523 | 1,3523 | 354.233.670 |
29 feb 2024 | 0,9922 | 1,2644 | 0,9870 | 1,2575 | 1,2575 | 439.258.293 |
28 feb 2024 | 1,0286 | 1,0331 | 0,9793 | 0,9923 | 0,9923 | 136.408.975 |
27 feb 2024 | 1,0203 | 1,0592 | 0,9725 | 1,0286 | 1,0286 | 176.912.206 |
26 feb 2024 | 0,9964 | 1,0508 | 0,9931 | 1,0205 | 1,0205 | 175.069.397 |
25 feb 2024 | 0,9761 | 1,0099 | 0,9057 | 0,9965 | 0,9965 | 175.892.856 |
24 feb 2024 | 1,0190 | 1,1310 | 0,9557 | 0,9761 | 0,9761 | 286.322.859 |
23 feb 2024 | 1,0555 | 1,1122 | 0,9583 | 1,0189 | 1,0189 | 372.243.950 |
22 feb 2024 | 0,9792 | 1,0706 | 0,8744 | 1,0575 | 1,0575 | 351.472.611 |
21 feb 2024 | 0,9076 | 1,0020 | 0,8103 | 0,9798 | 0,9798 | 396.552.239 |
20 feb 2024 | 0,7637 | 0,9202 | 0,7637 | 0,9069 | 0,9069 | 292.423.139 |
19 feb 2024 | 0,7309 | 0,8093 | 0,7281 | 0,7638 | 0,7638 | 239.690.128 |
18 feb 2024 | 0,6566 | 0,7306 | 0,6394 | 0,7306 | 0,7306 | 157.252.860 |
17 feb 2024 | 0,6071 | 0,6775 | 0,6037 | 0,6566 | 0,6566 | 151.017.290 |
16 feb 2024 | 0,6354 | 0,6406 | 0,5989 | 0,6070 | 0,6070 | 63.731.179 |
15 feb 2024 | 0,6239 | 0,6395 | 0,6100 | 0,6355 | 0,6355 | 59.297.456 |
14 feb 2024 | 0,6209 | 0,6343 | 0,6046 | 0,6239 | 0,6239 | 70.803.367 |
13 feb 2024 | 0,5854 | 0,6238 | 0,5789 | 0,6210 | 0,6210 | 71.137.201 |
12 feb 2024 | 0,5822 | 0,6006 | 0,5777 | 0,5859 | 0,5859 | 54.192.022 |
11 feb 2024 | 0,5639 | 0,5882 | 0,5591 | 0,5820 | 0,5820 | 55.987.638 |
10 feb 2024 | 0,5186 | 0,5706 | 0,5172 | 0,5638 | 0,5638 | 81.608.054 |
09 feb 2024 | 0,5180 | 0,5229 | 0,5090 | 0,5185 | 0,5185 | 33.150.948 |
08 feb 2024 | 0,4912 | 0,5223 | 0,4886 | 0,5180 | 0,5180 | 37.181.700 |
07 feb 2024 | 0,4900 | 0,5034 | 0,4850 | 0,4912 | 0,4912 | 30.996.345 |
06 feb 2024 | 0,4860 | 0,5042 | 0,4735 | 0,4899 | 0,4899 | 40.435.750 |
05 feb 2024 | 0,5201 | 0,5201 | 0,4845 | 0,4860 | 0,4860 | 39.665.897 |
04 feb 2024 | 0,5269 | 0,5309 | 0,5134 | 0,5201 | 0,5201 | 26.888.960 |
03 feb 2024 | 0,4980 | 0,5346 | 0,4965 | 0,5269 | 0,5269 | 52.692.786 |
02 feb 2024 | 0,5245 | 0,5321 | 0,4959 | 0,4980 | 0,4980 | 54.145.389 |
01 feb 2024 | 0,5535 | 0,5547 | 0,5217 | 0,5247 | 0,5247 | 50.128.546 |
31 ene 2024 | 0,5793 | 0,5903 | 0,5498 | 0,5536 | 0,5536 | 49.144.565 |
30 ene 2024 | 0,5550 | 0,5830 | 0,5493 | 0,5793 | 0,5793 | 38.549.541 |
29 ene 2024 | 0,5745 | 0,5816 | 0,5485 | 0,5549 | 0,5549 | 34.351.213 |
28 ene 2024 | 0,5624 | 0,5746 | 0,5575 | 0,5746 | 0,5746 | 27.785.483 |
27 ene 2024 | 0,5341 | 0,5694 | 0,5297 | 0,5624 | 0,5624 | 37.524.538 |
26 ene 2024 | 0,5520 | 0,5518 | 0,5233 | 0,5341 | 0,5341 | 39.462.433 |
25 ene 2024 | 0,5254 | 0,5521 | 0,5145 | 0,5520 | 0,5520 | 49.311.750 |
24 ene 2024 | 0,5136 | 0,5266 | 0,4857 | 0,5254 | 0,5254 | 59.539.869 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |