Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 1,9550 | 1,9790 | 1,9415 | 1,9765 | 1,9765 | 4.680.680 |
25 jul 2024 | 1,9200 | 1,9590 | 1,9060 | 1,9590 | 1,9590 | 10.647.522 |
24 jul 2024 | 1,9630 | 2,0110 | 1,9345 | 1,9440 | 1,9440 | 10.938.973 |
23 jul 2024 | 1,9650 | 1,9705 | 1,9390 | 1,9600 | 1,9600 | 6.125.538 |
22 jul 2024 | 2,0000 | 2,0000 | 1,9250 | 1,9465 | 1,9465 | 30.247.495 |
19 jul 2024 | 2,0590 | 2,0590 | 1,9975 | 2,0170 | 2,0170 | 13.354.341 |
18 jul 2024 | 2,0660 | 2,0810 | 2,0530 | 2,0630 | 2,0630 | 6.133.188 |
17 jul 2024 | 2,0570 | 2,0820 | 2,0540 | 2,0670 | 2,0670 | 3.900.065 |
16 jul 2024 | 2,0640 | 2,0680 | 2,0430 | 2,0590 | 2,0590 | 4.982.561 |
15 jul 2024 | 2,0690 | 2,0900 | 2,0500 | 2,0830 | 2,0830 | 5.766.085 |
12 jul 2024 | 2,1060 | 2,1130 | 2,0440 | 2,0700 | 2,0700 | 12.657.128 |
11 jul 2024 | 2,1250 | 2,1390 | 2,0440 | 2,1090 | 2,1090 | 16.748.293 |
10 jul 2024 | 2,0920 | 2,1340 | 2,0890 | 2,1150 | 2,1150 | 17.742.503 |
09 jul 2024 | 2,0820 | 2,0980 | 2,0410 | 2,0410 | 2,0410 | 9.410.879 |
08 jul 2024 | 2,0400 | 2,1020 | 2,0270 | 2,0820 | 2,0820 | 15.657.596 |
05 jul 2024 | 2,0630 | 2,0780 | 2,0420 | 2,0420 | 2,0420 | 10.475.841 |
04 jul 2024 | 2,0480 | 2,0820 | 2,0390 | 2,0630 | 2,0630 | 11.196.929 |
03 jul 2024 | 1,9560 | 2,0480 | 1,9420 | 2,0440 | 2,0440 | 13.903.651 |
02 jul 2024 | 1,9315 | 1,9725 | 1,9140 | 1,9395 | 1,9395 | 8.602.690 |
01 jul 2024 | 1,9445 | 1,9585 | 1,9185 | 1,9310 | 1,9310 | 7.787.098 |
28 jun 2024 | 1,9100 | 1,9305 | 1,8890 | 1,9155 | 1,9155 | 6.673.500 |
27 jun 2024 | 1,9800 | 1,9800 | 1,9045 | 1,9045 | 1,9045 | 6.840.429 |
26 jun 2024 | 2,0090 | 2,0130 | 1,9320 | 1,9355 | 1,9355 | 10.683.126 |
25 jun 2024 | 2,0200 | 2,0280 | 1,9825 | 1,9920 | 1,9920 | 4.772.033 |
24 jun 2024 | 2,0150 | 2,0290 | 1,9935 | 2,0290 | 2,0290 | 9.361.558 |
21 jun 2024 | 2,0190 | 2,0280 | 1,9810 | 1,9990 | 1,9990 | 7.258.371 |
20 jun 2024 | 2,0150 | 2,0340 | 1,9855 | 2,0270 | 2,0270 | 6.801.517 |
19 jun 2024 | 1,9900 | 2,0280 | 1,9895 | 2,0150 | 2,0150 | 8.713.090 |
18 jun 2024 | 1,9670 | 1,9915 | 1,9665 | 1,9870 | 1,9870 | 7.821.563 |
17 jun 2024 | 1,9525 | 1,9650 | 1,9275 | 1,9540 | 1,9540 | 9.092.890 |
14 jun 2024 | 1,9800 | 1,9865 | 1,9310 | 1,9400 | 1,9400 | 11.194.551 |
13 jun 2024 | 2,0000 | 2,0000 | 1,9700 | 1,9830 | 1,9830 | 12.830.087 |
12 jun 2024 | 1,9925 | 2,0190 | 1,9810 | 2,0080 | 2,0080 | 7.577.284 |
11 jun 2024 | 2,0020 | 2,0070 | 1,9700 | 1,9840 | 1,9840 | 8.647.087 |
10 jun 2024 | 2,0080 | 2,0140 | 1,9860 | 1,9940 | 1,9940 | 5.490.362 |
07 jun 2024 | 2,0380 | 2,0410 | 2,0050 | 2,0090 | 2,0090 | 7.436.956 |
06 jun 2024 | 2,0520 | 2,0640 | 2,0250 | 2,0290 | 2,0290 | 5.712.255 |
05 jun 2024 | 2,0680 | 2,0780 | 2,0300 | 2,0490 | 2,0490 | 28.115.816 |
04 jun 2024 | 2,0550 | 2,0740 | 2,0310 | 2,0560 | 2,0560 | 9.975.807 |
03 jun 2024 | 2,0400 | 2,0670 | 2,0210 | 2,0570 | 2,0570 | 9.155.674 |
31 may 2024 | 2,0070 | 2,0320 | 1,9995 | 2,0120 | 2,0120 | 6.898.222 |
30 may 2024 | 1,9920 | 2,0200 | 1,9820 | 2,0070 | 2,0070 | 8.189.340 |
29 may 2024 | 2,0020 | 2,0050 | 1,9670 | 1,9865 | 1,9865 | 18.105.167 |
28 may 2024 | 2,0450 | 2,0760 | 2,0260 | 2,0400 | 2,0400 | 5.545.004 |
27 may 2024 | 2,0320 | 2,0430 | 2,0250 | 2,0360 | 2,0360 | 2.475.510 |
24 may 2024 | 2,0150 | 2,0330 | 2,0020 | 2,0290 | 2,0290 | 7.588.809 |
23 may 2024 | 2,0580 | 2,0690 | 2,0180 | 2,0190 | 2,0190 | 7.983.086 |
22 may 2024 | 2,0430 | 2,0560 | 2,0300 | 2,0510 | 2,0510 | 6.188.423 |
21 may 2024 | 2,0580 | 2,0630 | 2,0300 | 2,0350 | 2,0350 | 14.257.656 |
20 may 2024 | 2,0910 | 2,0970 | 2,0660 | 2,0670 | 2,0670 | 6.198.102 |
17 may 2024 | 2,0620 | 2,0930 | 2,0560 | 2,0780 | 2,0780 | 7.301.603 |
16 may 2024 | 2,1320 | 2,1320 | 2,0600 | 2,0640 | 2,0640 | 20.595.442 |
15 may 2024 | 2,1500 | 2,1570 | 2,1180 | 2,1260 | 2,1260 | 16.355.919 |
14 may 2024 | 2,1700 | 2,1830 | 2,1410 | 2,1420 | 2,1420 | 20.345.920 |
13 may 2024 | 2,1200 | 2,1660 | 2,1180 | 2,1660 | 2,1660 | 11.603.342 |
10 may 2024 | 2,1450 | 2,1600 | 2,1100 | 2,1100 | 2,1100 | 16.652.387 |
09 may 2024 | 2,1270 | 2,1380 | 2,1050 | 2,1140 | 2,1140 | 17.705.706 |
08 may 2024 | 2,0830 | 2,1400 | 2,0750 | 2,1360 | 2,1360 | 18.290.639 |
07 may 2024 | 2,1400 | 2,1500 | 2,0250 | 2,0700 | 2,0700 | 22.628.636 |
06 may 2024 | 2,0890 | 2,1370 | 2,0850 | 2,1330 | 2,1330 | 11.560.894 |
03 may 2024 | 2,0890 | 2,1140 | 2,0750 | 2,0810 | 2,0810 | 16.759.204 |
02 may 2024 | 2,0440 | 2,0860 | 2,0360 | 2,0860 | 2,0860 | 7.679.488 |
30 abr 2024 | 2,0680 | 2,0750 | 2,0420 | 2,0530 | 2,0530 | 7.347.544 |
29 abr 2024 | 2,0600 | 2,0760 | 2,0400 | 2,0710 | 2,0710 | 9.092.075 |
26 abr 2024 | 2,0700 | 2,0820 | 2,0550 | 2,0550 | 2,0550 | 9.379.785 |
25 abr 2024 | 2,0490 | 2,0790 | 2,0280 | 2,0520 | 2,0520 | 12.143.179 |
24 abr 2024 | 2,0660 | 2,0730 | 2,0420 | 2,0600 | 2,0600 | 27.608.978 |
23 abr 2024 | 2,0490 | 2,0790 | 2,0440 | 2,0500 | 2,0500 | 12.570.750 |
22 abr 2024 | 2,0000 | 2,0400 | 1,9935 | 2,0330 | 2,0330 | 17.209.863 |
19 abr 2024 | 1,9100 | 1,9860 | 1,8905 | 1,9680 | 1,9680 | 16.677.781 |
18 abr 2024 | 1,9015 | 1,9810 | 1,8990 | 1,9810 | 1,9810 | 17.264.447 |
17 abr 2024 | 1,8580 | 1,8850 | 1,8440 | 1,8770 | 1,8770 | 8.818.719 |
16 abr 2024 | 1,8600 | 1,8685 | 1,8335 | 1,8455 | 1,8455 | 13.944.864 |
15 abr 2024 | 1,8800 | 1,9400 | 1,8700 | 1,8815 | 1,8815 | 32.691.061 |
12 abr 2024 | 2,0000 | 2,0080 | 1,8890 | 1,9010 | 1,9010 | 20.163.905 |
11 abr 2024 | 2,0480 | 2,0490 | 1,9560 | 1,9730 | 1,9730 | 39.253.026 |
10 abr 2024 | 2,0490 | 2,0900 | 2,0250 | 2,0520 | 2,0520 | 25.668.796 |
09 abr 2024 | 2,0420 | 2,0650 | 2,0300 | 2,0350 | 2,0350 | 9.842.842 |
08 abr 2024 | 2,0130 | 2,0500 | 1,9960 | 2,0470 | 2,0470 | 8.315.003 |
05 abr 2024 | 2,0210 | 2,0600 | 1,9010 | 1,9990 | 1,9990 | 27.963.476 |
04 abr 2024 | 2,0530 | 2,0640 | 2,0200 | 2,0620 | 2,0620 | 16.946.014 |
03 abr 2024 | 2,0310 | 2,0480 | 2,0160 | 2,0400 | 2,0400 | 9.248.904 |
02 abr 2024 | 2,0590 | 2,0800 | 2,0070 | 2,0340 | 2,0340 | 20.905.378 |
28 mar 2024 | 2,0000 | 2,0770 | 1,9960 | 2,0700 | 2,0700 | 25.733.067 |
27 mar 2024 | 1,9430 | 1,9980 | 1,9350 | 1,9980 | 1,9980 | 26.977.364 |
26 mar 2024 | 1,8920 | 1,9335 | 1,8920 | 1,9335 | 1,9335 | 8.357.205 |
25 mar 2024 | 1,9100 | 1,9170 | 1,8780 | 1,8970 | 1,8970 | 7.825.878 |
22 mar 2024 | 1,9400 | 1,9455 | 1,9125 | 1,9155 | 1,9155 | 11.638.137 |
21 mar 2024 | 1,9045 | 1,9520 | 1,9040 | 1,9425 | 1,9425 | 22.040.017 |
20 mar 2024 | 1,8715 | 1,8945 | 1,8690 | 1,8945 | 1,8945 | 11.495.183 |
19 mar 2024 | 1,8330 | 1,8720 | 1,8220 | 1,8720 | 1,8720 | 7.744.175 |
18 mar 2024 | 1,8590 | 1,8960 | 1,8310 | 1,8330 | 1,8330 | 14.908.784 |
15 mar 2024 | 1,7955 | 1,8590 | 1,7860 | 1,8515 | 1,8515 | 45.913.142 |
14 mar 2024 | 1,8030 | 1,8110 | 1,7425 | 1,7440 | 1,7440 | 11.516.088 |
13 mar 2024 | 1,8050 | 1,8190 | 1,7950 | 1,8030 | 1,8030 | 10.106.595 |
12 mar 2024 | 1,8100 | 1,8190 | 1,7690 | 1,8045 | 1,8045 | 14.354.417 |
11 mar 2024 | 1,7850 | 1,7990 | 1,7700 | 1,7980 | 1,7980 | 8.311.482 |
08 mar 2024 | 1,7830 | 1,8060 | 1,7700 | 1,7870 | 1,7870 | 10.199.396 |
07 mar 2024 | 1,7475 | 1,7850 | 1,7440 | 1,7830 | 1,7830 | 15.502.424 |
06 mar 2024 | 1,7010 | 1,7540 | 1,6980 | 1,7425 | 1,7425 | 18.275.321 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |