Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 2,0972 | 2,0995 | 2,0921 | 2,0977 | 2,0977 | - |
23 abr 2024 | 2,0854 | 2,0975 | 2,0841 | 2,0857 | 2,0857 | - |
22 abr 2024 | 2,0974 | 2,0976 | 2,0836 | 2,0973 | 2,0973 | - |
19 abr 2024 | 2,1060 | 2,1166 | 2,1031 | 2,1065 | 2,1065 | - |
18 abr 2024 | 2,1057 | 2,1071 | 2,1020 | 2,1060 | 2,1060 | - |
17 abr 2024 | 2,1089 | 2,1117 | 2,1036 | 2,1096 | 2,1096 | - |
16 abr 2024 | 2,1085 | 2,1201 | 2,1070 | 2,1082 | 2,1082 | - |
15 abr 2024 | 2,0958 | 2,1060 | 2,0927 | 2,0959 | 2,0959 | - |
12 abr 2024 | 2,0918 | 2,0957 | 2,0883 | 2,0919 | 2,0919 | - |
11 abr 2024 | 2,0979 | 2,0986 | 2,0902 | 2,0983 | 2,0983 | - |
10 abr 2024 | 2,0900 | 2,0993 | 2,0848 | 2,0899 | 2,0899 | - |
09 abr 2024 | 2,0973 | 2,0973 | 2,0896 | 2,0965 | 2,0965 | - |
08 abr 2024 | 2,1024 | 2,1031 | 2,0933 | 2,1025 | 2,1025 | - |
05 abr 2024 | 2,0970 | 2,1015 | 2,0965 | 2,0969 | 2,0969 | - |
04 abr 2024 | 2,1034 | 2,1035 | 2,0941 | 2,1034 | 2,1034 | - |
03 abr 2024 | 2,1068 | 2,1114 | 2,1035 | 2,1068 | 2,1068 | - |
02 abr 2024 | 2,1077 | 2,1111 | 2,1048 | 2,1077 | 2,1077 | - |
01 abr 2024 | 2,1109 | 2,1138 | 2,1081 | 2,1108 | 2,1108 | - |
29 mar 2024 | 2,1127 | 2,1149 | 2,1076 | 2,1132 | 2,1132 | - |
28 mar 2024 | 2,1052 | 2,1173 | 2,1039 | 2,1053 | 2,1053 | - |
27 mar 2024 | 2,1019 | 2,1060 | 2,1000 | 2,1020 | 2,1020 | - |
26 mar 2024 | 2,1056 | 2,1067 | 2,0988 | 2,1056 | 2,1056 | - |
25 mar 2024 | 2,1029 | 2,1067 | 2,0974 | 2,1030 | 2,1030 | - |
22 mar 2024 | 2,0930 | 2,1028 | 2,0929 | 2,0938 | 2,0938 | - |
21 mar 2024 | 2,1008 | 2,1027 | 2,0925 | 2,1015 | 2,1015 | - |
20 mar 2024 | 2,1028 | 2,1063 | 2,0995 | 2,1026 | 2,1026 | - |
19 mar 2024 | 2,0924 | 2,1017 | 2,0917 | 2,0915 | 2,0915 | - |
18 mar 2024 | 2,0912 | 2,0929 | 2,0875 | 2,0914 | 2,0914 | - |
15 mar 2024 | 2,0812 | 2,0931 | 2,0808 | 2,0808 | 2,0808 | - |
14 mar 2024 | 2,0763 | 2,0797 | 2,0719 | 2,0761 | 2,0761 | - |
13 mar 2024 | 2,0809 | 2,0815 | 2,0731 | 2,0806 | 2,0806 | - |
12 mar 2024 | 2,0773 | 2,0807 | 2,0701 | 2,0774 | 2,0774 | - |
11 mar 2024 | 2,0801 | 2,0825 | 2,0754 | 2,0802 | 2,0802 | - |
08 mar 2024 | 2,0737 | 2,0820 | 2,0715 | 2,0737 | 2,0737 | - |
07 mar 2024 | 2,0774 | 2,0778 | 2,0663 | 2,0782 | 2,0782 | - |
06 mar 2024 | 2,0872 | 2,0907 | 2,0768 | 2,0868 | 2,0868 | - |
05 mar 2024 | 2,0817 | 2,0883 | 2,0810 | 2,0814 | 2,0814 | - |
04 mar 2024 | 2,0742 | 2,0822 | 2,0716 | 2,0740 | 2,0740 | - |
01 mar 2024 | 2,0740 | 2,0761 | 2,0681 | 2,0744 | 2,0744 | - |
29 feb 2024 | 2,0759 | 2,0824 | 2,0735 | 2,0767 | 2,0767 | - |
28 feb 2024 | 2,0551 | 2,0804 | 2,0530 | 2,0551 | 2,0551 | - |
27 feb 2024 | 2,0566 | 2,0606 | 2,0537 | 2,0570 | 2,0570 | - |
26 feb 2024 | 2,0484 | 2,0564 | 2,0475 | 2,0481 | 2,0481 | - |
23 feb 2024 | 2,0439 | 2,0485 | 2,0398 | 2,0439 | 2,0439 | - |
22 feb 2024 | 2,0443 | 2,0457 | 2,0377 | 2,0447 | 2,0447 | - |
21 feb 2024 | 2,0461 | 2,0469 | 2,0370 | 2,0469 | 2,0469 | - |
20 feb 2024 | 2,0490 | 2,0521 | 2,0393 | 2,0490 | 2,0490 | - |
19 feb 2024 | 2,0554 | 2,0565 | 2,0477 | 2,0550 | 2,0550 | - |
16 feb 2024 | 2,0614 | 2,0665 | 2,0565 | 2,0609 | 2,0609 | - |
15 feb 2024 | 2,0633 | 2,0658 | 2,0534 | 2,0634 | 2,0634 | - |
14 feb 2024 | 2,0786 | 2,0808 | 2,0614 | 2,0783 | 2,0783 | - |
13 feb 2024 | 2,0605 | 2,0800 | 2,0591 | 2,0600 | 2,0600 | - |
12 feb 2024 | 2,0552 | 2,0624 | 2,0546 | 2,0554 | 2,0554 | - |
09 feb 2024 | 2,0642 | 2,0660 | 2,0503 | 2,0660 | 2,0660 | - |
08 feb 2024 | 2,0666 | 2,0724 | 2,0637 | 2,0666 | 2,0666 | - |
07 feb 2024 | 2,0658 | 2,0706 | 2,0622 | 2,0663 | 2,0663 | - |
06 feb 2024 | 2,0705 | 2,0759 | 2,0658 | 2,0706 | 2,0706 | - |
05 feb 2024 | 2,0827 | 2,0836 | 2,0709 | 2,0815 | 2,0815 | - |
02 feb 2024 | 2,0740 | 2,0850 | 2,0697 | 2,0740 | 2,0740 | - |
01 feb 2024 | 2,0740 | 2,0822 | 2,0670 | 2,0736 | 2,0736 | - |
31 ene 2024 | 2,0701 | 2,0743 | 2,0634 | 2,0693 | 2,0693 | - |
30 ene 2024 | 2,0720 | 2,0728 | 2,0642 | 2,0721 | 2,0721 | - |
29 ene 2024 | 2,0843 | 2,0851 | 2,0732 | 2,0838 | 2,0838 | - |
26 ene 2024 | 2,0800 | 2,0869 | 2,0790 | 2,0801 | 2,0801 | - |
25 ene 2024 | 2,0826 | 2,0827 | 2,0747 | 2,0819 | 2,0819 | - |
24 ene 2024 | 2,0794 | 2,0839 | 2,0740 | 2,0793 | 2,0793 | - |
23 ene 2024 | 2,0917 | 2,0922 | 2,0830 | 2,0919 | 2,0919 | - |
22 ene 2024 | 2,0756 | 2,0858 | 2,0703 | 2,0756 | 2,0756 | - |
19 ene 2024 | 2,0768 | 2,0848 | 2,0701 | 2,0768 | 2,0768 | - |
18 ene 2024 | 2,0732 | 2,0780 | 2,0683 | 2,0734 | 2,0734 | - |
17 ene 2024 | 2,0572 | 2,0778 | 2,0542 | 2,0579 | 2,0579 | - |
16 ene 2024 | 2,0542 | 2,0606 | 2,0507 | 2,0539 | 2,0539 | - |
15 ene 2024 | 2,0435 | 2,0556 | 2,0435 | 2,0432 | 2,0432 | - |
12 ene 2024 | 2,0468 | 2,0470 | 2,0356 | 2,0463 | 2,0463 | - |
11 ene 2024 | 2,0456 | 2,0483 | 2,0384 | 2,0456 | 2,0456 | - |
10 ene 2024 | 2,0379 | 2,0460 | 2,0328 | 2,0375 | 2,0375 | - |
09 ene 2024 | 2,0382 | 2,0426 | 2,0356 | 2,0376 | 2,0376 | - |
08 ene 2024 | 2,0349 | 2,0453 | 2,0324 | 2,0351 | 2,0351 | - |
05 ene 2024 | 2,0351 | 2,0405 | 2,0323 | 2,0347 | 2,0347 | - |
04 ene 2024 | 2,0269 | 2,0377 | 2,0178 | 2,0273 | 2,0273 | - |
03 ene 2024 | 2,0190 | 2,0294 | 2,0131 | 2,0190 | 2,0190 | - |
02 ene 2024 | 2,0154 | 2,0232 | 2,0109 | 2,0153 | 2,0153 | - |
01 ene 2024 | 2,0140 | 2,0141 | 2,0084 | 2,0140 | 2,0140 | - |
29 dic 2023 | 2,0091 | 2,0177 | 2,0052 | 2,0099 | 2,0099 | - |
28 dic 2023 | 2,0156 | 2,0234 | 2,0052 | 2,0158 | 2,0158 | - |
27 dic 2023 | 2,0096 | 2,0181 | 2,0074 | 2,0109 | 2,0109 | - |
26 dic 2023 | 2,0153 | 2,0153 | 2,0081 | 2,0151 | 2,0151 | - |
25 dic 2023 | 2,0113 | 2,0249 | 2,0027 | 2,0031 | 2,0031 | - |
22 dic 2023 | 2,0146 | 2,0229 | 2,0142 | 2,0148 | 2,0148 | - |
21 dic 2023 | 2,0210 | 2,0259 | 2,0111 | 2,0210 | 2,0210 | - |
20 dic 2023 | 2,0314 | 2,0323 | 2,0102 | 2,0303 | 2,0303 | - |
19 dic 2023 | 2,0356 | 2,0395 | 2,0301 | 2,0356 | 2,0356 | - |
18 dic 2023 | 2,0403 | 2,0406 | 2,0270 | 2,0404 | 2,0404 | - |
15 dic 2023 | 2,0551 | 2,0596 | 2,0389 | 2,0550 | 2,0550 | - |
14 dic 2023 | 2,0382 | 2,0566 | 2,0239 | 2,0386 | 2,0386 | - |
13 dic 2023 | 2,0479 | 2,0601 | 2,0443 | 2,0480 | 2,0480 | - |
12 dic 2023 | 2,0501 | 2,0511 | 2,0408 | 2,0493 | 2,0493 | - |
11 dic 2023 | 2,0487 | 2,0573 | 2,0477 | 2,0497 | 2,0497 | - |
08 dic 2023 | 2,0429 | 2,0496 | 2,0386 | 2,0429 | 2,0429 | - |
07 dic 2023 | 2,0452 | 2,0523 | 2,0379 | 2,0450 | 2,0450 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |