Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 1,9720 | 1,9720 | 1,9330 | 1,9380 | 1,9380 | 3750 |
13 jun 2024 | - | - | - | - | - | - |
12 jun 2024 | - | - | - | - | - | - |
11 jun 2024 | 1,9880 | 1,9925 | 1,9745 | 1,9745 | 1,9745 | 1970 |
10 jun 2024 | 1,9910 | 1,9935 | 1,9885 | 1,9935 | 1,9935 | 2325 |
07 jun 2024 | 2,0190 | 2,0190 | 2,0060 | 2,0060 | 2,0060 | 1500 |
06 jun 2024 | 2,0360 | 2,0370 | 2,0270 | 2,0300 | 2,0300 | 4500 |
05 jun 2024 | - | - | - | - | - | - |
04 jun 2024 | 2,0360 | 2,0620 | 2,0360 | 2,0490 | 2,0490 | 3000 |
03 jun 2024 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | 5370 |
31 may 2024 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | 1 |
30 may 2024 | 1,9970 | 2,0020 | 1,9970 | 2,0020 | 2,0020 | 989 |
29 may 2024 | 1,9720 | 1,9885 | 1,9720 | 1,9885 | 1,9885 | 9188 |
28 may 2024 | 2,0690 | 2,0690 | 2,0280 | 2,0280 | 2,0280 | 1121 |
24 may 2024 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 750 |
23 may 2024 | 2,0580 | 2,0650 | 2,0210 | 2,0210 | 2,0210 | 5957 |
22 may 2024 | 2,0460 | 2,0460 | 2,0440 | 2,0440 | 2,0440 | 1500 |
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 2,0890 | 2,0890 | 2,0730 | 2,0730 | 2,0730 | 4592 |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 2,1190 | 2,1190 | 2,0710 | 2,0810 | 2,0810 | 9940 |
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | - | - | - | - | - | - |
13 may 2024 | - | - | - | - | - | - |
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | 2,1300 | 2,1300 | 2,1080 | 2,1300 | 2,1300 | 13.801 |
08 may 2024 | 2,1330 | 2,1330 | 2,1330 | 2,1330 | 2,1330 | 597 |
07 may 2024 | 2,1480 | 2,1480 | 2,0310 | 2,0720 | 2,0720 | 12.713 |
03 may 2024 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | 833 |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 2,0550 | 2,0595 | 2,0450 | 2,0470 | 2,0470 | 20.574 |
29 abr 2024 | 2,0555 | 2,0580 | 2,0535 | 2,0580 | 2,0580 | 11.997 |
26 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | 750 |
23 abr 2024 | 2,0650 | 2,0760 | 2,0650 | 2,0760 | 2,0760 | 1500 |
22 abr 2024 | 2,0300 | 2,0400 | 2,0300 | 2,0340 | 2,0340 | 6000 |
19 abr 2024 | 1,9665 | 1,9830 | 1,9555 | 1,9830 | 1,9830 | 3905 |
18 abr 2024 | 1,9400 | 1,9785 | 1,9400 | 1,9785 | 1,9785 | 4583 |
17 abr 2024 | 1,8695 | 1,8840 | 1,8695 | 1,8805 | 1,8805 | 6833 |
16 abr 2024 | 1,8540 | 1,8540 | 1,8485 | 1,8485 | 1,8485 | 1653 |
15 abr 2024 | 1,8855 | 1,9165 | 1,8855 | 1,9045 | 1,9045 | 2753 |
12 abr 2024 | 2,0010 | 2,0010 | 1,8905 | 1,8905 | 1,8905 | 7048 |
11 abr 2024 | 1,9675 | 1,9815 | 1,9630 | 1,9665 | 1,9665 | 10.642 |
10 abr 2024 | 2,0470 | 2,1040 | 2,0470 | 2,0530 | 2,0530 | 19.811 |
09 abr 2024 | 2,0540 | 2,0550 | 2,0360 | 2,0360 | 2,0360 | 3833 |
08 abr 2024 | 2,0140 | 2,0490 | 2,0140 | 2,0490 | 2,0490 | 12.831 |
05 abr 2024 | 2,0260 | 2,0580 | 2,0070 | 2,0070 | 2,0070 | 10.057 |
04 abr 2024 | 2,0400 | 2,0640 | 2,0400 | 2,0630 | 2,0630 | 1887 |
03 abr 2024 | 2,0240 | 2,0240 | 2,0200 | 2,0200 | 2,0200 | 1583 |
02 abr 2024 | 2,0670 | 2,0670 | 2,0150 | 2,0310 | 2,0310 | 10.238 |
28 mar 2024 | 2,0060 | 2,0760 | 2,0035 | 2,0660 | 2,0660 | 33.955 |
27 mar 2024 | 1,9715 | 1,9925 | 1,9715 | 1,9895 | 1,9895 | 11.884 |
26 mar 2024 | 1,9100 | 1,9310 | 1,9100 | 1,9310 | 1,9310 | 6787 |
25 mar 2024 | 1,8985 | 1,8995 | 1,8985 | 1,8995 | 1,8995 | 3000 |
22 mar 2024 | 1,9380 | 1,9380 | 1,9335 | 1,9335 | 1,9335 | 904 |
21 mar 2024 | 1,9485 | 1,9500 | 1,9365 | 1,9475 | 1,9475 | 28.876 |
20 mar 2024 | 1,8830 | 1,8935 | 1,8800 | 1,8920 | 1,8920 | 20.726 |
19 mar 2024 | 1,8310 | 1,8685 | 1,8310 | 1,8665 | 1,8665 | 11.147 |
18 mar 2024 | 1,8690 | 1,8690 | 1,8320 | 1,8330 | 1,8330 | 9455 |
15 mar 2024 | 1,8070 | 1,8565 | 1,8065 | 1,8505 | 1,8505 | 33.902 |
14 mar 2024 | 1,7865 | 1,7885 | 1,7435 | 1,7450 | 1,7450 | 12.315 |
13 mar 2024 | 1,8130 | 1,8130 | 1,8015 | 1,8045 | 1,8045 | 3410 |
12 mar 2024 | 1,8050 | 1,8050 | 1,7865 | 1,8025 | 1,8025 | 4741 |
11 mar 2024 | 1,7795 | 1,7895 | 1,7795 | 1,7895 | 1,7895 | 4190 |
08 mar 2024 | 1,7800 | 1,8000 | 1,7800 | 1,7895 | 1,7895 | 10.562 |
07 mar 2024 | 1,7525 | 1,7810 | 1,7500 | 1,7800 | 1,7800 | 35.475 |
06 mar 2024 | 1,7085 | 1,7525 | 1,7085 | 1,7450 | 1,7450 | 17.759 |
05 mar 2024 | 1,6765 | 1,6765 | 1,6585 | 1,6615 | 1,6615 | 19.100 |
04 mar 2024 | 1,7025 | 1,7185 | 1,6925 | 1,6950 | 1,6950 | 17.599 |
01 mar 2024 | 1,7560 | 1,7560 | 1,7245 | 1,7395 | 1,7395 | 6166 |
29 feb 2024 | 1,7870 | 1,8285 | 1,7305 | 1,7305 | 1,7305 | 32.813 |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | - | - | - | - | - | - |
26 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 1,7735 | 1,7995 | 1,7735 | 1,7980 | 1,7980 | 8836 |
21 feb 2024 | 1,7310 | 1,7365 | 1,7310 | 1,7365 | 1,7365 | 772 |
20 feb 2024 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 750 |
19 feb 2024 | 1,7090 | 1,7090 | 1,7090 | 1,7090 | 1,7090 | 750 |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | - | - | - | - | - | - |
14 feb 2024 | 1,6810 | 1,6810 | 1,6810 | 1,6810 | 1,6810 | 750 |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | 1,6995 | 1,7090 | 1,6995 | 1,7090 | 1,7090 | 2250 |
09 feb 2024 | 1,6950 | 1,7050 | 1,6935 | 1,6950 | 1,6950 | 6743 |
08 feb 2024 | 1,7315 | 1,7315 | 1,7190 | 1,7190 | 1,7190 | 1500 |
07 feb 2024 | 1,7315 | 1,7315 | 1,7170 | 1,7175 | 1,7175 | 2284 |
06 feb 2024 | 1,7265 | 1,7325 | 1,7265 | 1,7325 | 1,7325 | 2595 |
05 feb 2024 | 1,7435 | 1,7435 | 1,7120 | 1,7120 | 1,7120 | 1674 |
02 feb 2024 | 1,7490 | 1,7490 | 1,7475 | 1,7475 | 1,7475 | 1500 |
01 feb 2024 | 1,7125 | 1,7125 | 1,7125 | 1,7125 | 1,7125 | 47 |
31 ene 2024 | 1,7510 | 1,7510 | 1,7400 | 1,7400 | 1,7400 | 2250 |
30 ene 2024 | 1,7585 | 1,7585 | 1,7500 | 1,7500 | 1,7500 | 1500 |
29 ene 2024 | - | - | - | - | - | - |
26 ene 2024 | 1,8040 | 1,8175 | 1,8030 | 1,8120 | 1,8120 | 4016 |
25 ene 2024 | 1,7855 | 1,8390 | 1,7855 | 1,8390 | 1,8390 | 22.140 |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | - | - | - | - | - | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |