Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 may 2024 | 1,7423 | 1,7814 | 1,7140 | 1,7814 | 1,7814 | 44.397.592 |
03 may 2024 | 1,5797 | 1,7256 | 1,5556 | 1,6723 | 1,6723 | 61.046.919 |
02 may 2024 | 1,4868 | 1,6113 | 1,4543 | 1,5797 | 1,5797 | 33.153.959 |
01 may 2024 | 1,5615 | 1,5776 | 1,4436 | 1,4868 | 1,4868 | 16.812.087 |
30 abr 2024 | 1,5597 | 1,5950 | 1,5158 | 1,5615 | 1,5615 | 29.399.813 |
29 abr 2024 | 1,5638 | 1,6144 | 1,5505 | 1,5597 | 1,5597 | 17.217.067 |
28 abr 2024 | 1,6152 | 1,6180 | 1,5095 | 1,5638 | 1,5638 | 23.308.921 |
27 abr 2024 | 1,7867 | 1,7967 | 1,6106 | 1,6152 | 1,6152 | 77.210.803 |
26 abr 2024 | 1,5425 | 1,9757 | 1,4891 | 1,7867 | 1,7867 | 255.380.149 |
25 abr 2024 | 1,6704 | 1,6744 | 1,5301 | 1,5425 | 1,5425 | 17.683.625 |
24 abr 2024 | 1,7674 | 1,7748 | 1,6418 | 1,6704 | 1,6704 | 22.738.504 |
23 abr 2024 | 1,7267 | 1,8140 | 1,6979 | 1,7674 | 1,7674 | 34.327.368 |
22 abr 2024 | 1,6562 | 1,7676 | 1,6446 | 1,7267 | 1,7267 | 30.776.400 |
21 abr 2024 | 1,6364 | 1,7013 | 1,5928 | 1,6562 | 1,6562 | 23.124.904 |
20 abr 2024 | 1,6718 | 1,7455 | 1,4827 | 1,6364 | 1,6364 | 73.135.013 |
19 abr 2024 | 1,3272 | 1,7125 | 1,2867 | 1,6718 | 1,6718 | 48.731.126 |
18 abr 2024 | 1,3499 | 1,3685 | 1,2941 | 1,3272 | 1,3272 | 10.957.036 |
17 abr 2024 | 1,3132 | 1,3960 | 1,2823 | 1,3499 | 1,3499 | 30.764.179 |
16 abr 2024 | 1,3849 | 1,4646 | 1,2644 | 1,3132 | 1,3132 | 12.786.185 |
15 abr 2024 | 1,2863 | 1,3937 | 1,2293 | 1,3849 | 1,3849 | 14.372.267 |
14 abr 2024 | 1,4840 | 1,5095 | 1,1202 | 1,2863 | 1,2863 | 26.285.909 |
13 abr 2024 | 1,7481 | 1,7496 | 1,3319 | 1,4840 | 1,4840 | 25.841.252 |
12 abr 2024 | 1,7418 | 1,8042 | 1,7334 | 1,7481 | 1,7481 | 16.948.381 |
11 abr 2024 | 1,7348 | 1,8080 | 1,6499 | 1,7418 | 1,7418 | 12.858.960 |
10 abr 2024 | 1,8393 | 1,8431 | 1,7290 | 1,7332 | 1,7332 | 17.893.618 |
09 abr 2024 | 1,7871 | 1,8644 | 1,7228 | 1,8393 | 1,8393 | 23.015.733 |
08 abr 2024 | 1,8297 | 1,8435 | 1,7691 | 1,7871 | 1,7871 | 13.518.162 |
07 abr 2024 | 1,8684 | 1,8705 | 1,7885 | 1,8297 | 1,8297 | 17.265.405 |
06 abr 2024 | 1,8025 | 1,9284 | 1,7301 | 1,8684 | 1,8684 | 103.334.382 |
05 abr 2024 | 1,7428 | 1,9042 | 1,6591 | 1,8025 | 1,8025 | 73.474.425 |
04 abr 2024 | 1,6507 | 1,8391 | 1,5927 | 1,7428 | 1,7428 | 26.058.017 |
03 abr 2024 | 1,7681 | 1,7804 | 1,6028 | 1,6507 | 1,6507 | 14.040.814 |
02 abr 2024 | 1,8541 | 1,8548 | 1,7061 | 1,7682 | 1,7682 | 13.020.216 |
01 abr 2024 | 1,8015 | 1,8600 | 1,7956 | 1,8541 | 1,8541 | 5.725.873 |
31 mar 2024 | 1,8523 | 1,9316 | 1,7929 | 1,8015 | 1,8015 | 11.831.263 |
30 mar 2024 | 1,8762 | 1,8762 | 1,8108 | 1,8523 | 1,8523 | 12.788.480 |
29 mar 2024 | 1,8381 | 1,8926 | 1,7757 | 1,8762 | 1,8762 | 23.384.916 |
28 mar 2024 | 1,9512 | 1,9513 | 1,8127 | 1,8381 | 1,8381 | 36.311.761 |
27 mar 2024 | 1,8783 | 2,0252 | 1,8398 | 1,9514 | 1,9514 | 84.591.292 |
26 mar 2024 | 1,8537 | 2,0140 | 1,8377 | 1,8783 | 1,8783 | 107.015.326 |
25 mar 2024 | 1,6343 | 1,9206 | 1,6336 | 1,8536 | 1,8536 | 186.620.595 |
24 mar 2024 | 1,5852 | 1,6789 | 1,5768 | 1,6342 | 1,6342 | 6.470.543 |
23 mar 2024 | 1,6495 | 1,6836 | 1,5523 | 1,5852 | 1,5852 | 10.671.198 |
22 mar 2024 | 1,6279 | 1,7653 | 1,6047 | 1,6495 | 1,6495 | 12.246.208 |
21 mar 2024 | 1,4973 | 1,6351 | 1,4352 | 1,6279 | 1,6279 | 15.692.133 |
20 mar 2024 | 1,7112 | 1,7504 | 1,4698 | 1,4973 | 1,4973 | 23.515.210 |
19 mar 2024 | 1,7008 | 1,9092 | 1,6665 | 1,7112 | 1,7112 | 45.258.583 |
18 mar 2024 | 1,6053 | 1,7501 | 1,5111 | 1,7008 | 1,7008 | 25.508.933 |
17 mar 2024 | 1,7502 | 1,7719 | 1,5658 | 1,6053 | 1,6053 | 16.160.969 |
16 mar 2024 | 1,8995 | 1,9008 | 1,6509 | 1,7502 | 1,7502 | 30.538.089 |
15 mar 2024 | 1,9390 | 1,9598 | 1,7981 | 1,8995 | 1,8995 | 29.617.717 |
14 mar 2024 | 1,9388 | 2,0037 | 1,9034 | 1,9390 | 1,9390 | 51.224.568 |
13 mar 2024 | 1,9793 | 2,0016 | 1,8428 | 1,9388 | 1,9388 | 25.154.005 |
12 mar 2024 | 1,9375 | 1,9941 | 1,8407 | 1,9793 | 1,9793 | 39.186.337 |
11 mar 2024 | 2,0036 | 2,0054 | 1,9004 | 1,9375 | 1,9375 | 33.889.970 |
10 mar 2024 | 1,9521 | 2,0797 | 1,9240 | 2,0036 | 2,0036 | 54.246.568 |
09 mar 2024 | 1,9809 | 2,0650 | 1,8647 | 1,9521 | 1,9521 | 54.543.117 |
08 mar 2024 | 2,1217 | 2,1290 | 1,9364 | 1,9809 | 1,9809 | 118.595.005 |
07 mar 2024 | 2,5093 | 3,1275 | 1,9289 | 2,1217 | 2,1217 | 762.111.519 |
06 mar 2024 | 1,6107 | 2,7915 | 1,5479 | 2,5101 | 2,5101 | 695.952.704 |
05 mar 2024 | 1,5185 | 1,6844 | 1,4687 | 1,6098 | 1,6098 | 44.346.186 |
04 mar 2024 | 1,4770 | 1,5614 | 1,3745 | 1,5191 | 1,5191 | 35.347.263 |
03 mar 2024 | 1,4748 | 1,4982 | 1,3966 | 1,4771 | 1,4771 | 22.704.341 |
02 mar 2024 | 1,3450 | 1,4784 | 1,3305 | 1,4754 | 1,4754 | 21.085.895 |
01 mar 2024 | 1,2761 | 1,4313 | 1,2758 | 1,3446 | 1,3446 | 53.911.277 |
29 feb 2024 | 1,2949 | 1,3555 | 1,1827 | 1,2761 | 1,2761 | 24.711.712 |
28 feb 2024 | 1,2683 | 1,3350 | 1,2492 | 1,2950 | 1,2950 | 25.818.829 |
27 feb 2024 | 1,2519 | 1,2908 | 1,2252 | 1,2683 | 1,2683 | 10.300.683 |
26 feb 2024 | 1,2815 | 1,2830 | 1,2252 | 1,2519 | 1,2519 | 6.607.366 |
25 feb 2024 | 1,2890 | 1,3019 | 1,2248 | 1,2815 | 1,2815 | 12.028.136 |
24 feb 2024 | 1,3030 | 1,3474 | 1,2424 | 1,2890 | 1,2890 | 18.886.644 |
23 feb 2024 | 1,3717 | 1,5584 | 1,3015 | 1,3033 | 1,3033 | 84.020.980 |
22 feb 2024 | 1,2910 | 1,4162 | 1,2337 | 1,3716 | 1,3716 | 51.260.740 |
21 feb 2024 | 1,2704 | 1,3438 | 1,2313 | 1,2910 | 1,2910 | 26.639.260 |
20 feb 2024 | 1,2730 | 1,3129 | 1,2374 | 1,2704 | 1,2704 | 11.258.706 |
19 feb 2024 | 1,2541 | 1,2900 | 1,2348 | 1,2734 | 1,2734 | 8.974.381 |
18 feb 2024 | 1,3049 | 1,3157 | 1,2234 | 1,2541 | 1,2541 | 12.460.786 |
17 feb 2024 | 1,2610 | 1,3481 | 1,2577 | 1,3049 | 1,3049 | 32.748.385 |
16 feb 2024 | 1,2786 | 1,3015 | 1,2455 | 1,2610 | 1,2610 | 16.301.855 |
15 feb 2024 | 1,2552 | 1,2786 | 1,2331 | 1,2786 | 1,2786 | 10.947.829 |
14 feb 2024 | 1,2720 | 1,2936 | 1,2318 | 1,2553 | 1,2553 | 9.664.376 |
13 feb 2024 | 1,2806 | 1,2806 | 1,2264 | 1,2719 | 1,2719 | 12.500.249 |
12 feb 2024 | 1,2740 | 1,2975 | 1,2609 | 1,2808 | 1,2808 | 9.239.357 |
11 feb 2024 | 1,2928 | 1,3205 | 1,2573 | 1,2741 | 1,2741 | 12.010.182 |
10 feb 2024 | 1,2913 | 1,3030 | 1,2554 | 1,2927 | 1,2927 | 18.280.579 |
09 feb 2024 | 1,3043 | 1,3198 | 1,2398 | 1,2911 | 1,2911 | 25.124.012 |
08 feb 2024 | 1,3743 | 1,4120 | 1,2528 | 1,3040 | 1,3040 | 49.389.993 |
07 feb 2024 | 1,2987 | 1,5492 | 1,2987 | 1,3743 | 1,3743 | 163.546.713 |
06 feb 2024 | 1,2663 | 1,3661 | 1,2576 | 1,2957 | 1,2957 | 22.026.027 |
05 feb 2024 | 1,2618 | 1,3346 | 1,2325 | 1,2614 | 1,2614 | 33.526.987 |
04 feb 2024 | 1,3036 | 1,3077 | 1,2267 | 1,2615 | 1,2615 | 11.998.512 |
03 feb 2024 | 1,2361 | 1,3189 | 1,2103 | 1,3033 | 1,3033 | 24.631.505 |
02 feb 2024 | 1,2866 | 1,3231 | 1,1878 | 1,2361 | 1,2361 | 27.784.395 |
01 feb 2024 | 1,2893 | 1,4019 | 1,2128 | 1,2865 | 1,2865 | 48.013.017 |
31 ene 2024 | 1,3486 | 1,4246 | 1,2800 | 1,2905 | 1,2905 | 65.652.089 |
30 ene 2024 | 1,3253 | 1,4334 | 1,2325 | 1,3486 | 1,3486 | 152.307.332 |
29 ene 2024 | 1,1192 | 1,3387 | 1,0990 | 1,3253 | 1,3253 | 123.621.083 |
28 ene 2024 | 1,1480 | 1,1668 | 1,0892 | 1,1186 | 1,1186 | 17.672.941 |
27 ene 2024 | 1,1802 | 1,2721 | 1,1123 | 1,1479 | 1,1479 | 67.549.823 |
26 ene 2024 | 1,1807 | 1,3091 | 1,0852 | 1,1833 | 1,1833 | 213.562.550 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |