Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 ene 2023 | 2,5400 | 2,5400 | 2,3400 | 2,3950 | 2,3950 | 91.215 |
30 ene 2023 | 2,5700 | 2,5800 | 2,5050 | 2,5800 | 2,5800 | 49.408 |
27 ene 2023 | 2,5850 | 2,6000 | 2,5250 | 2,5600 | 2,5600 | 26.209 |
26 ene 2023 | 2,6100 | 2,6450 | 2,5500 | 2,5700 | 2,5700 | 75.176 |
25 ene 2023 | 2,5600 | 2,6450 | 2,5200 | 2,5950 | 2,5950 | 107.307 |
24 ene 2023 | 2,6000 | 2,6100 | 2,5100 | 2,5300 | 2,5300 | 59.272 |
23 ene 2023 | 2,5550 | 2,6250 | 2,5050 | 2,5700 | 2,5700 | 43.315 |
20 ene 2023 | 2,5100 | 2,5700 | 2,4550 | 2,5550 | 2,5550 | 121.728 |
19 ene 2023 | 2,4800 | 2,5300 | 2,4800 | 2,5050 | 2,5050 | 37.076 |
18 ene 2023 | 2,6500 | 2,6700 | 2,3900 | 2,5000 | 2,5000 | 316.614 |
17 ene 2023 | 2,6750 | 2,6900 | 2,6250 | 2,6700 | 2,6700 | 65.700 |
16 ene 2023 | 2,6050 | 2,6850 | 2,5700 | 2,6400 | 2,6400 | 116.333 |
13 ene 2023 | 2,8700 | 2,9200 | 2,5400 | 2,5650 | 2,5650 | 334.901 |
12 ene 2023 | 2,6900 | 2,8600 | 2,6100 | 2,8250 | 2,8250 | 142.562 |
11 ene 2023 | 2,6400 | 2,7000 | 2,5000 | 2,6650 | 2,6650 | 216.157 |
10 ene 2023 | 2,5300 | 2,6900 | 2,4150 | 2,5950 | 2,5950 | 128.514 |
09 ene 2023 | 2,7650 | 2,8000 | 2,4000 | 2,5400 | 2,5400 | 249.515 |
06 ene 2023 | 2,7250 | 2,7700 | 2,6300 | 2,7300 | 2,7300 | 173.820 |
05 ene 2023 | 2,6550 | 2,7300 | 2,6000 | 2,6800 | 2,6800 | 209.266 |
04 ene 2023 | 2,5250 | 2,6500 | 2,5000 | 2,6200 | 2,6200 | 140.037 |
03 ene 2023 | 2,4200 | 2,5750 | 2,3350 | 2,5300 | 2,5300 | 143.949 |
02 ene 2023 | 2,1000 | 2,4300 | 2,0900 | 2,4300 | 2,4300 | 153.727 |
30 dic 2022 | 1,9400 | 2,1000 | 1,9000 | 2,0750 | 2,0750 | 238.566 |
29 dic 2022 | 1,8180 | 1,9720 | 1,8180 | 1,9440 | 1,9440 | 50.512 |
28 dic 2022 | 1,7600 | 1,8000 | 1,7400 | 1,8000 | 1,8000 | 41.644 |
27 dic 2022 | 1,8100 | 1,8480 | 1,7000 | 1,7900 | 1,7900 | 22.678 |
23 dic 2022 | 1,8500 | 1,8840 | 1,8140 | 1,8400 | 1,8400 | 17.645 |
22 dic 2022 | 1,7920 | 1,8200 | 1,7800 | 1,8200 | 1,8200 | 14.260 |
21 dic 2022 | 1,7660 | 1,8100 | 1,7080 | 1,8100 | 1,8100 | 108.472 |
20 dic 2022 | 1,7700 | 1,7700 | 1,7100 | 1,7480 | 1,7480 | 15.085 |
19 dic 2022 | 1,8300 | 1,8300 | 1,7520 | 1,7660 | 1,7660 | 451 |
16 dic 2022 | 1,8400 | 1,8400 | 1,6740 | 1,7980 | 1,7980 | 16.147 |
15 dic 2022 | 1,8480 | 1,8680 | 1,8120 | 1,8120 | 1,8120 | 8167 |
14 dic 2022 | 1,8500 | 1,8500 | 1,8120 | 1,8300 | 1,8300 | 2963 |
13 dic 2022 | 1,9100 | 1,9100 | 1,8500 | 1,8500 | 1,8500 | 1645 |
12 dic 2022 | 1,8500 | 1,8680 | 1,8400 | 1,8680 | 1,8680 | 10.136 |
09 dic 2022 | 1,8900 | 1,9400 | 1,8400 | 1,8500 | 1,8500 | 45.421 |
08 dic 2022 | 1,9400 | 1,9500 | 1,8620 | 1,8620 | 1,8620 | 5131 |
07 dic 2022 | 1,9960 | 2,0000 | 1,9400 | 1,9400 | 1,9400 | 7915 |
06 dic 2022 | 1,9680 | 1,9680 | 1,9680 | 1,9680 | 1,9680 | 600 |
05 dic 2022 | 1,9260 | 1,9680 | 1,9200 | 1,9600 | 1,9600 | 9098 |
02 dic 2022 | 2,0000 | 2,0100 | 1,9220 | 1,9220 | 1,9220 | 28.695 |
01 dic 2022 | 1,9940 | 2,0250 | 1,9940 | 2,0150 | 2,0150 | 2774 |
30 nov 2022 | 2,0050 | 2,0200 | 1,9900 | 1,9900 | 1,9900 | 4907 |
29 nov 2022 | 2,0600 | 2,0600 | 2,0000 | 2,0400 | 2,0400 | 5032 |
28 nov 2022 | 1,9920 | 2,1400 | 1,9820 | 2,0200 | 2,0200 | 32.890 |
25 nov 2022 | 2,0050 | 2,0550 | 1,9640 | 2,0300 | 2,0300 | 86.027 |
24 nov 2022 | 2,0450 | 2,0700 | 2,0050 | 2,0050 | 2,0050 | 19.223 |
23 nov 2022 | 2,0000 | 2,0400 | 1,9700 | 2,0000 | 2,0000 | 10.443 |
22 nov 2022 | 2,0400 | 2,0600 | 1,9700 | 1,9900 | 1,9900 | 17.394 |
21 nov 2022 | 2,1000 | 2,1350 | 2,0200 | 2,0600 | 2,0600 | 24.641 |
18 nov 2022 | 2,1800 | 2,1800 | 2,0500 | 2,1350 | 2,1350 | 38.365 |
17 nov 2022 | 2,1200 | 2,1800 | 2,0200 | 2,1800 | 2,1800 | 41.671 |
16 nov 2022 | 2,1400 | 2,2400 | 2,1200 | 2,1250 | 2,1250 | 45.085 |
15 nov 2022 | 2,0800 | 2,1800 | 2,0300 | 2,1400 | 2,1400 | 46.313 |
14 nov 2022 | 2,0200 | 2,0900 | 2,0000 | 2,0500 | 2,0500 | 38.062 |
11 nov 2022 | 2,0000 | 2,0300 | 1,9300 | 2,0000 | 2,0000 | 20.236 |
10 nov 2022 | 1,8700 | 2,0700 | 1,8700 | 1,9700 | 1,9700 | 47.756 |
09 nov 2022 | 1,8900 | 1,9120 | 1,8120 | 1,8960 | 1,8960 | 6779 |
08 nov 2022 | 1,9500 | 1,9500 | 1,8520 | 1,9400 | 1,9400 | 6822 |
07 nov 2022 | 1,8820 | 1,9600 | 1,8160 | 1,9300 | 1,9300 | 22.259 |
04 nov 2022 | 1,8900 | 1,9200 | 1,8640 | 1,9100 | 1,9100 | 9708 |
03 nov 2022 | 1,8100 | 1,8920 | 1,8100 | 1,8620 | 1,8620 | 10.916 |
02 nov 2022 | 1,8900 | 1,8940 | 1,8320 | 1,8600 | 1,8600 | 11.365 |
01 nov 2022 | 1,8300 | 1,9000 | 1,8300 | 1,8900 | 1,8900 | 4380 |
31 oct 2022 | 1,8600 | 1,9100 | 1,8000 | 1,8340 | 1,8340 | 22.892 |
28 oct 2022 | 1,9100 | 2,0000 | 1,8560 | 1,8900 | 1,8900 | 34.286 |
27 oct 2022 | 1,7780 | 1,9440 | 1,7520 | 1,8800 | 1,8800 | 56.351 |
26 oct 2022 | 1,7800 | 1,8500 | 1,7300 | 1,7700 | 1,7700 | 33.972 |
25 oct 2022 | 1,8400 | 1,8800 | 1,7700 | 1,7800 | 1,7800 | 5823 |
24 oct 2022 | 1,8100 | 1,8500 | 1,8000 | 1,8040 | 1,8040 | 5719 |
21 oct 2022 | 1,8800 | 1,8980 | 1,7680 | 1,8100 | 1,8100 | 31.659 |
20 oct 2022 | 1,9560 | 2,0700 | 1,9000 | 1,9000 | 1,9000 | 27.625 |
19 oct 2022 | 1,8380 | 1,9700 | 1,7840 | 1,9560 | 1,9560 | 47.476 |
18 oct 2022 | 1,8580 | 1,8840 | 1,7800 | 1,8700 | 1,8700 | 17.981 |
17 oct 2022 | 1,6700 | 1,9880 | 1,6500 | 1,8800 | 1,8800 | 203.410 |
14 oct 2022 | 1,6600 | 1,7560 | 1,6300 | 1,6900 | 1,6900 | 48.078 |
13 oct 2022 | 1,7280 | 1,7380 | 1,6420 | 1,6800 | 1,6800 | 15.947 |
12 oct 2022 | 1,7100 | 1,7400 | 1,7100 | 1,7400 | 1,7400 | 3149 |
11 oct 2022 | 1,7400 | 1,7400 | 1,7100 | 1,7100 | 1,7100 | 18.105 |
10 oct 2022 | 1,7300 | 1,8000 | 1,7300 | 1,7800 | 1,7800 | 20.063 |
07 oct 2022 | 1,7400 | 1,7580 | 1,7000 | 1,7400 | 1,7400 | 12.058 |
06 oct 2022 | 1,7980 | 1,7980 | 1,7100 | 1,7300 | 1,7300 | 16.342 |
05 oct 2022 | 1,8400 | 1,8400 | 1,7300 | 1,7800 | 1,7800 | 27.644 |
04 oct 2022 | 1,9100 | 1,9480 | 1,8100 | 1,8100 | 1,8100 | 47.036 |
03 oct 2022 | 1,8900 | 1,9980 | 1,8780 | 1,8780 | 1,8780 | 29.453 |
30 sept 2022 | 1,8600 | 1,8700 | 1,8300 | 1,8400 | 1,8400 | 14.105 |
29 sept 2022 | 1,9100 | 1,9100 | 1,8900 | 1,8900 | 1,8900 | 37.885 |
28 sept 2022 | 1,9200 | 1,9380 | 1,8400 | 1,9300 | 1,9300 | 13.307 |
27 sept 2022 | 1,8920 | 1,9480 | 1,8920 | 1,9200 | 1,9200 | 9543 |
26 sept 2022 | 1,9900 | 1,9900 | 1,8700 | 1,9180 | 1,9180 | 24.868 |
23 sept 2022 | 2,0300 | 2,0300 | 1,9260 | 1,9800 | 1,9800 | 153.891 |
22 sept 2022 | 2,0500 | 2,0800 | 2,0500 | 2,0500 | 2,0500 | 14.954 |
21 sept 2022 | 1,9520 | 2,0750 | 1,9520 | 2,0350 | 2,0350 | 14.249 |
20 sept 2022 | 2,0200 | 2,0400 | 1,9320 | 1,9500 | 1,9500 | 14.865 |
19 sept 2022 | 2,1000 | 2,1000 | 1,9400 | 2,0450 | 2,0450 | 20.722 |
16 sept 2022 | 2,1600 | 2,1600 | 2,0600 | 2,1000 | 2,1000 | 55.973 |
15 sept 2022 | 2,1300 | 2,2200 | 2,0750 | 2,1550 | 2,1550 | 12.483 |
14 sept 2022 | 2,1000 | 2,1650 | 2,1000 | 2,1350 | 2,1350 | 4800 |
13 sept 2022 | 2,2000 | 2,2000 | 2,1200 | 2,1200 | 2,1200 | 16.274 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |