Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 mar 2023 | 1,8000 | 1,8500 | 1,7600 | 1,8000 | 1,8000 | 53.396 |
21 mar 2023 | 1,9200 | 1,9400 | 1,8100 | 1,8100 | 1,8100 | 72.833 |
20 mar 2023 | 1,9900 | 1,9900 | 1,8400 | 1,8860 | 1,8860 | 95.075 |
17 mar 2023 | 2,0200 | 2,0600 | 1,9540 | 2,0100 | 2,0100 | 11.812 |
16 mar 2023 | 2,0200 | 2,0200 | 1,9400 | 2,0000 | 2,0000 | 23.657 |
15 mar 2023 | 2,0600 | 2,0600 | 1,9040 | 1,9900 | 1,9900 | 43.330 |
14 mar 2023 | 1,9700 | 2,0900 | 1,9300 | 2,0350 | 2,0350 | 66.665 |
13 mar 2023 | 1,9400 | 1,9840 | 1,8500 | 1,9600 | 1,9600 | 84.862 |
10 mar 2023 | 2,1000 | 2,1350 | 1,9000 | 1,9320 | 1,9320 | 184.939 |
09 mar 2023 | 2,2950 | 2,2950 | 2,0800 | 2,1450 | 2,1450 | 114.023 |
08 mar 2023 | 2,3200 | 2,4000 | 2,1600 | 2,2800 | 2,2800 | 120.125 |
07 mar 2023 | 2,3600 | 2,4000 | 2,3600 | 2,3650 | 2,3650 | 9995 |
06 mar 2023 | 2,4500 | 2,4600 | 2,3800 | 2,3800 | 2,3800 | 28.138 |
03 mar 2023 | 2,5150 | 2,5150 | 2,4200 | 2,4900 | 2,4900 | 33.079 |
02 mar 2023 | 2,5100 | 2,5500 | 2,4750 | 2,4750 | 2,4750 | 8137 |
01 mar 2023 | 2,4000 | 2,5400 | 2,4000 | 2,4700 | 2,4700 | 20.280 |
28 feb 2023 | 2,4400 | 2,4700 | 2,3700 | 2,3950 | 2,3950 | 8641 |
27 feb 2023 | 2,3900 | 2,5000 | 2,3350 | 2,4400 | 2,4400 | 17.121 |
24 feb 2023 | 2,3700 | 2,3700 | 2,3250 | 2,3250 | 2,3250 | 14.561 |
23 feb 2023 | 2,4400 | 2,4550 | 2,3500 | 2,3500 | 2,3500 | 18.196 |
22 feb 2023 | 2,4500 | 2,4700 | 2,4000 | 2,4700 | 2,4700 | 22.964 |
21 feb 2023 | 2,5000 | 2,5100 | 2,4700 | 2,5100 | 2,5100 | 10.483 |
20 feb 2023 | 2,5050 | 2,5400 | 2,4350 | 2,5000 | 2,5000 | 34.847 |
17 feb 2023 | 2,6600 | 2,8400 | 2,4200 | 2,5200 | 2,5200 | 236.388 |
16 feb 2023 | 2,5850 | 2,6950 | 2,4800 | 2,6600 | 2,6600 | 77.605 |
15 feb 2023 | 2,7200 | 2,7300 | 2,5350 | 2,5900 | 2,5900 | 54.362 |
14 feb 2023 | 2,7800 | 2,7850 | 2,5450 | 2,6950 | 2,6950 | 69.539 |
13 feb 2023 | 2,7200 | 2,8500 | 2,7000 | 2,7450 | 2,7450 | 52.561 |
10 feb 2023 | 2,6050 | 2,8300 | 2,6000 | 2,6700 | 2,6700 | 168.296 |
09 feb 2023 | 2,4850 | 2,6250 | 2,4200 | 2,5800 | 2,5800 | 105.789 |
08 feb 2023 | 2,4500 | 2,5000 | 2,4300 | 2,4300 | 2,4300 | 43.418 |
07 feb 2023 | 2,3450 | 2,4800 | 2,3350 | 2,4200 | 2,4200 | 61.434 |
06 feb 2023 | 2,3750 | 2,4350 | 2,2800 | 2,3450 | 2,3450 | 24.712 |
03 feb 2023 | 2,3700 | 2,4500 | 2,2700 | 2,3450 | 2,3450 | 103.804 |
02 feb 2023 | 2,3550 | 2,3900 | 2,2050 | 2,3300 | 2,3300 | 161.781 |
01 feb 2023 | 2,4200 | 2,4200 | 2,3000 | 2,3200 | 2,3200 | 85.025 |
31 ene 2023 | 2,5400 | 2,5400 | 2,3400 | 2,3850 | 2,3850 | 116.098 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |