Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 1,4700 | 1,6299 | 1,3999 | 1,4550 | 1,4550 | 31.252 |
25 abr 2024 | 1,5600 | 1,5600 | 1,4400 | 1,4700 | 1,4700 | 23.400 |
24 abr 2024 | 1,6400 | 1,6500 | 1,4800 | 1,5400 | 1,5400 | 35.400 |
23 abr 2024 | 1,5950 | 1,7000 | 1,5400 | 1,5400 | 1,5400 | 32.000 |
22 abr 2024 | 1,5200 | 1,6840 | 1,4900 | 1,5500 | 1,5500 | 29.900 |
19 abr 2024 | 1,6350 | 1,6350 | 1,5000 | 1,5000 | 1,5000 | 19.400 |
18 abr 2024 | 1,5500 | 1,8000 | 1,5200 | 1,5200 | 1,5200 | 22.100 |
17 abr 2024 | 1,6600 | 1,6800 | 1,4500 | 1,4600 | 1,4600 | 28.800 |
16 abr 2024 | 1,7300 | 1,7300 | 1,5000 | 1,5300 | 1,5300 | 51.500 |
15 abr 2024 | 1,6700 | 1,8100 | 1,6700 | 1,6800 | 1,6800 | 11.600 |
12 abr 2024 | 1,8900 | 1,8900 | 1,6400 | 1,7100 | 1,7100 | 30.400 |
11 abr 2024 | 1,9050 | 1,9500 | 1,8200 | 1,8300 | 1,8300 | 8000 |
10 abr 2024 | 1,9600 | 1,9700 | 1,8400 | 1,8800 | 1,8800 | 24.000 |
09 abr 2024 | 1,9500 | 1,9700 | 1,9100 | 1,9500 | 1,9500 | 3400 |
08 abr 2024 | 1,9000 | 2,0400 | 1,9000 | 1,9000 | 1,9000 | 16.400 |
05 abr 2024 | 1,9400 | 2,0100 | 1,8900 | 1,8900 | 1,8900 | 19.600 |
04 abr 2024 | 1,9300 | 2,1500 | 1,9000 | 2,0100 | 2,0100 | 84.800 |
03 abr 2024 | 1,9300 | 1,9990 | 1,8200 | 1,9400 | 1,9400 | 32.500 |
02 abr 2024 | 2,0300 | 2,0300 | 1,8200 | 1,9200 | 1,9200 | 20.300 |
01 abr 2024 | 1,9900 | 2,1000 | 1,9200 | 1,9600 | 1,9600 | 36.700 |
28 mar 2024 | 1,9800 | 2,0000 | 1,9400 | 2,0000 | 2,0000 | 17.700 |
27 mar 2024 | 1,8510 | 1,9190 | 1,8200 | 1,8500 | 1,8500 | 15.400 |
26 mar 2024 | 1,9000 | 1,9600 | 1,8400 | 1,8400 | 1,8400 | 41.900 |
25 mar 2024 | 2,0000 | 2,0400 | 1,8200 | 1,9000 | 1,9000 | 23.500 |
22 mar 2024 | 1,9310 | 2,0490 | 1,9300 | 1,9700 | 1,9700 | 27.600 |
21 mar 2024 | 1,9500 | 1,9580 | 1,8800 | 1,9300 | 1,9300 | 11.000 |
20 mar 2024 | 2,0100 | 2,0890 | 1,9000 | 1,9000 | 1,9000 | 29.500 |
19 mar 2024 | 1,9050 | 2,0100 | 1,8600 | 2,0100 | 2,0100 | 32.100 |
18 mar 2024 | 1,9400 | 1,9400 | 1,8400 | 1,8900 | 1,8900 | 25.200 |
15 mar 2024 | 2,1100 | 2,1100 | 1,8200 | 1,8600 | 1,8600 | 62.600 |
14 mar 2024 | 2,1200 | 2,1200 | 1,9700 | 2,0400 | 2,0400 | 17.900 |
13 mar 2024 | 2,0700 | 2,1500 | 1,9500 | 2,1100 | 2,1100 | 39.800 |
12 mar 2024 | 2,1400 | 2,2300 | 2,0400 | 2,0700 | 2,0700 | 18.400 |
11 mar 2024 | 2,1200 | 2,2300 | 2,1000 | 2,1400 | 2,1400 | 18.900 |
08 mar 2024 | 2,1300 | 2,2900 | 2,0600 | 2,1300 | 2,1300 | 53.800 |
07 mar 2024 | 2,1000 | 2,1900 | 2,0900 | 2,0900 | 2,0900 | 21.400 |
06 mar 2024 | 2,1700 | 2,2860 | 2,1200 | 2,1500 | 2,1500 | 28.100 |
05 mar 2024 | 2,3400 | 2,3400 | 2,0500 | 2,1500 | 2,1500 | 70.300 |
04 mar 2024 | 2,5000 | 2,5200 | 2,3350 | 2,3500 | 2,3500 | 18.400 |
01 mar 2024 | 2,5700 | 2,5900 | 2,4600 | 2,5400 | 2,5400 | 37.000 |
29 feb 2024 | 2,5700 | 2,6600 | 2,5400 | 2,5600 | 2,5600 | 28.500 |
28 feb 2024 | 2,7800 | 2,8450 | 2,5000 | 2,5400 | 2,5400 | 72.700 |
27 feb 2024 | 2,3800 | 2,7540 | 2,3800 | 2,7100 | 2,7100 | 147.700 |
26 feb 2024 | 2,2800 | 2,5000 | 2,2350 | 2,3600 | 2,3600 | 121.700 |
23 feb 2024 | 2,2800 | 2,3310 | 2,1000 | 2,1720 | 2,1720 | 22.000 |
22 feb 2024 | 2,2700 | 2,3970 | 2,0400 | 2,1900 | 2,1900 | 69.400 |
21 feb 2024 | 2,3750 | 2,3750 | 2,0900 | 2,2000 | 2,2000 | 35.700 |
20 feb 2024 | 2,3500 | 2,4500 | 2,1600 | 2,3600 | 2,3600 | 33.800 |
16 feb 2024 | 2,4100 | 2,5420 | 2,3000 | 2,3500 | 2,3500 | 42.700 |
15 feb 2024 | 2,4600 | 2,5000 | 2,4000 | 2,4800 | 2,4800 | 26.500 |
14 feb 2024 | 2,5500 | 2,6400 | 2,3960 | 2,5100 | 2,5100 | 49.500 |
13 feb 2024 | 2,7100 | 2,7100 | 2,5000 | 2,5400 | 2,5400 | 54.500 |
12 feb 2024 | 2,6100 | 2,9400 | 2,6100 | 2,6400 | 2,6400 | 54.800 |
09 feb 2024 | 2,5100 | 2,6690 | 2,5100 | 2,6500 | 2,6500 | 30.000 |
08 feb 2024 | 2,5200 | 2,6300 | 2,5000 | 2,5500 | 2,5500 | 23.200 |
07 feb 2024 | 2,6400 | 2,8140 | 2,5400 | 2,5800 | 2,5800 | 78.000 |
06 feb 2024 | 2,6000 | 2,6700 | 2,4000 | 2,6500 | 2,6500 | 238.300 |
05 feb 2024 | 2,8800 | 2,9100 | 2,4400 | 2,5300 | 2,5300 | 92.400 |
02 feb 2024 | 3,2200 | 3,2670 | 2,8000 | 2,9690 | 2,9690 | 60.000 |
01 feb 2024 | 3,3500 | 3,7600 | 3,2000 | 3,3240 | 3,3240 | 80.900 |
31 ene 2024 | 3,7100 | 4,3300 | 3,2500 | 3,3300 | 3,3300 | 124.500 |
31 ene 2024 | 1:15 Split de acciones | |||||
30 ene 2024 | 4,0500 | 4,1250 | 3,7500 | 3,9000 | 3,9000 | 45.487 |
29 ene 2024 | 4,5000 | 4,5000 | 3,7500 | 3,9000 | 3,9000 | 41.660 |
26 ene 2024 | 4,0950 | 4,3500 | 3,9000 | 4,2600 | 4,2600 | 10.580 |
25 ene 2024 | 4,2750 | 4,3350 | 4,0500 | 4,0950 | 4,0950 | 6620 |
24 ene 2024 | 4,1250 | 4,3500 | 3,9150 | 4,2750 | 4,2750 | 25.033 |
23 ene 2024 | 4,2450 | 4,2450 | 3,9000 | 4,1400 | 4,1400 | 21.093 |
22 ene 2024 | 4,5000 | 4,5000 | 4,3200 | 4,3200 | 4,3200 | 14.547 |
19 ene 2024 | 4,8000 | 4,8000 | 4,3500 | 4,5000 | 4,5000 | 18.260 |
18 ene 2024 | 4,6800 | 4,8750 | 4,5000 | 4,5750 | 4,5750 | 13.653 |
17 ene 2024 | 4,9650 | 4,9650 | 4,5000 | 4,8450 | 4,8450 | 17.100 |
16 ene 2024 | 5,2200 | 5,2500 | 4,9500 | 4,9800 | 4,9800 | 14.987 |
12 ene 2024 | 5,8500 | 5,8500 | 5,1900 | 5,4000 | 5,4000 | 14.707 |
11 ene 2024 | 5,7150 | 5,7750 | 5,2500 | 5,4300 | 5,4300 | 9667 |
10 ene 2024 | 6,0000 | 6,0000 | 5,2950 | 5,4900 | 5,4900 | 10.300 |
09 ene 2024 | 5,5500 | 5,6850 | 5,4150 | 5,5500 | 5,5500 | 5493 |
08 ene 2024 | 5,5500 | 5,7750 | 5,4000 | 5,5500 | 5,5500 | 12.813 |
05 ene 2024 | 5,4750 | 5,5500 | 5,3700 | 5,5500 | 5,5500 | 7513 |
04 ene 2024 | 5,8500 | 5,8500 | 5,4000 | 5,4750 | 5,4750 | 9900 |
03 ene 2024 | 5,7000 | 6,0000 | 5,2950 | 5,6100 | 5,6100 | 24.380 |
02 ene 2024 | 5,6250 | 5,8500 | 5,3400 | 5,5500 | 5,5500 | 20.360 |
29 dic 2023 | 5,2500 | 5,6850 | 5,2500 | 5,4150 | 5,4150 | 13.587 |
28 dic 2023 | 5,8200 | 5,8200 | 5,2500 | 5,2500 | 5,2500 | 18.940 |
27 dic 2023 | 5,6250 | 6,1500 | 5,5500 | 5,5950 | 5,5950 | 39.013 |
26 dic 2023 | 5,4600 | 5,6550 | 5,2950 | 5,4750 | 5,4750 | 11.167 |
22 dic 2023 | 5,0700 | 5,6850 | 5,0700 | 5,4750 | 5,4750 | 21.853 |
21 dic 2023 | 5,1000 | 5,2350 | 4,9950 | 5,1900 | 5,1900 | 17.067 |
20 dic 2023 | 4,9500 | 5,2500 | 4,8750 | 5,0700 | 5,0700 | 20.240 |
19 dic 2023 | 5,0400 | 5,0850 | 4,8150 | 4,9050 | 4,9050 | 24.300 |
18 dic 2023 | 5,1000 | 5,1300 | 4,6800 | 4,7700 | 4,7700 | 17.140 |
15 dic 2023 | 4,9950 | 5,0700 | 4,7400 | 4,7400 | 4,7400 | 10.387 |
14 dic 2023 | 4,6500 | 5,0850 | 4,5000 | 4,8000 | 4,8000 | 24.253 |
13 dic 2023 | 4,6800 | 4,8600 | 4,5000 | 4,5000 | 4,5000 | 20.513 |
12 dic 2023 | 4,8000 | 5,0550 | 4,6200 | 4,6800 | 4,6800 | 30.540 |
11 dic 2023 | 5,2500 | 5,4000 | 4,8000 | 4,8600 | 4,8600 | 47.700 |
08 dic 2023 | 5,8050 | 6,4500 | 5,4000 | 5,4000 | 5,4000 | 102.240 |
07 dic 2023 | 6,0000 | 6,0000 | 5,5050 | 5,8200 | 5,8200 | 7327 |
06 dic 2023 | 5,8500 | 6,1350 | 5,4000 | 6,0000 | 6,0000 | 22.740 |
05 dic 2023 | 6,0450 | 6,2100 | 5,8500 | 5,8500 | 5,8500 | 9407 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |