Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,7000 | 2,7400 | 2,6500 | 2,6500 | 2,6500 | 2.120.455 |
07 may 2024 | 2,7200 | 2,8200 | 2,6300 | 2,7000 | 2,7000 | 5.811.216 |
06 may 2024 | 2,5600 | 2,8700 | 2,5400 | 2,6800 | 2,6800 | 17.759.250 |
03 may 2024 | 2,5800 | 2,6500 | 2,5000 | 2,5400 | 2,5400 | 4.970.517 |
02 may 2024 | 2,5800 | 2,6500 | 2,4800 | 2,5400 | 2,5400 | 6.370.938 |
30 abr 2024 | 2,6600 | 2,7500 | 2,5300 | 2,5800 | 2,5800 | 68.461.321 |
29 abr 2024 | 2,4500 | 2,8000 | 2,4000 | 2,7000 | 2,7000 | 6.971.121 |
26 abr 2024 | 2,9000 | 2,9500 | 2,3500 | 2,3800 | 2,3800 | 14.249.453 |
25 abr 2024 | 2,8300 | 3,4200 | 2,8000 | 2,8200 | 2,8200 | 28.613.067 |
24 abr 2024 | 2,1500 | 2,6100 | 1,9500 | 2,2600 | 2,2600 | 19.303.036 |
23 abr 2024 | 1,4000 | 2,1900 | 1,3800 | 2,1300 | 2,1300 | 29.766.924 |
22 abr 2024 | 1,2250 | 1,2300 | 1,0500 | 1,1000 | 1,1000 | 2.868.713 |
19 abr 2024 | 0,9100 | 1,2200 | 0,9000 | 1,2000 | 1,2000 | 4.754.305 |
18 abr 2024 | 0,9280 | 0,9280 | 0,9000 | 0,9200 | 0,9200 | 387.394 |
17 abr 2024 | 0,8900 | 0,9200 | 0,8600 | 0,9000 | 0,9000 | 1.324.213 |
16 abr 2024 | 0,8700 | 0,9100 | 0,8600 | 0,8900 | 0,8900 | 1.535.008 |
15 abr 2024 | 0,8800 | 0,8800 | 0,8400 | 0,8700 | 0,8700 | 2.130.534 |
12 abr 2024 | 0,8800 | 0,8800 | 0,8200 | 0,8220 | 0,8220 | 367.348 |
11 abr 2024 | 0,8780 | 0,8780 | 0,8160 | 0,8220 | 0,8220 | 702.844 |
10 abr 2024 | 0,9000 | 0,9480 | 0,7800 | 0,8600 | 0,8600 | 3.813.237 |
09 abr 2024 | 0,8500 | 0,9000 | 0,8500 | 0,9000 | 0,9000 | 1.223.615 |
08 abr 2024 | 0,8900 | 0,8900 | 0,8300 | 0,8420 | 0,8420 | 623.399 |
05 abr 2024 | 0,8920 | 0,8920 | 0,8300 | 0,8600 | 0,8600 | 486.244 |
04 abr 2024 | 0,8120 | 0,8500 | 0,7660 | 0,8500 | 0,8500 | 5.224.473 |
03 abr 2024 | 0,7620 | 0,8180 | 0,7620 | 0,7760 | 0,7760 | 1.581.042 |
02 abr 2024 | 0,8200 | 0,8200 | 0,7800 | 0,7820 | 0,7820 | 1.264.977 |
27 mar 2024 | 0,8200 | 0,8220 | 0,7600 | 0,7920 | 0,7920 | 839.355 |
26 mar 2024 | 0,8020 | 0,8140 | 0,8000 | 0,8140 | 0,8140 | 462.482 |
25 mar 2024 | 0,8100 | 0,8100 | 0,7800 | 0,8040 | 0,8040 | 1.202.204 |
22 mar 2024 | 0,8000 | 0,8080 | 0,7520 | 0,8040 | 0,8040 | 1.072.227 |
21 mar 2024 | 0,7820 | 0,7980 | 0,7540 | 0,7700 | 0,7700 | 758.350 |
20 mar 2024 | 0,7900 | 0,7980 | 0,7680 | 0,7900 | 0,7900 | 228.709 |
19 mar 2024 | 0,7800 | 0,8000 | 0,7800 | 0,7900 | 0,7900 | 126.660 |
18 mar 2024 | 0,8200 | 0,8200 | 0,7800 | 0,8000 | 0,8000 | 841.957 |
15 mar 2024 | 0,8320 | 0,8320 | 0,7940 | 0,7960 | 0,7960 | 1.670.348 |
14 mar 2024 | 0,8140 | 0,8140 | 0,7700 | 0,8100 | 0,8100 | 892.226 |
13 mar 2024 | 0,8400 | 0,8400 | 0,7980 | 0,8020 | 0,8020 | 608.531 |
12 mar 2024 | 0,8500 | 0,8700 | 0,8060 | 0,8160 | 0,8160 | 4.277.007 |
11 mar 2024 | 0,8360 | 0,8360 | 0,7500 | 0,7980 | 0,7980 | 1.213.746 |
08 mar 2024 | 0,8360 | 0,8740 | 0,8200 | 0,8380 | 0,8380 | 857.330 |
07 mar 2024 | 0,7960 | 0,8620 | 0,7820 | 0,8360 | 0,8360 | 4.171.021 |
06 mar 2024 | 0,7500 | 0,7900 | 0,7500 | 0,7900 | 0,7900 | 1.899.158 |
05 mar 2024 | 0,8000 | 0,8000 | 0,7420 | 0,7500 | 0,7500 | 2.626.758 |
04 mar 2024 | 0,8560 | 0,8600 | 0,7600 | 0,7700 | 0,7700 | 5.114.722 |
01 mar 2024 | 0,8380 | 0,8500 | 0,8220 | 0,8480 | 0,8480 | 5.376.956 |
29 feb 2024 | 1,0800 | 1,1350 | 0,8200 | 0,8360 | 0,8360 | 9.805.643 |
28 feb 2024 | 1,2850 | 1,3350 | 0,9500 | 1,0400 | 1,0400 | 1.858.359 |
27 feb 2024 | 1,3350 | 1,3400 | 1,3000 | 1,3350 | 1,3350 | 1.676.184 |
26 feb 2024 | 1,4000 | 1,4000 | 1,2650 | 1,3450 | 1,3450 | 38.549 |
23 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 2000 |
22 feb 2024 | 1,3600 | 1,4300 | 1,2750 | 1,4300 | 1,4300 | 423.654 |
21 feb 2024 | 1,4000 | 1,4400 | 1,2750 | 1,3600 | 1,3600 | 111.004 |
20 feb 2024 | 1,6350 | 1,6350 | 1,4000 | 1,4500 | 1,4500 | 101.162 |
19 feb 2024 | 1,4000 | 1,5000 | 1,4000 | 1,4750 | 1,4750 | 63.888 |
16 feb 2024 | 1,3950 | 1,5700 | 1,3000 | 1,4250 | 1,4250 | 65.097 |
15 feb 2024 | 1,5000 | 1,5000 | 1,3150 | 1,3950 | 1,3950 | 92.206 |
14 feb 2024 | 1,3000 | 1,4800 | 1,3000 | 1,3600 | 1,3600 | 144.419 |
13 feb 2024 | 1,5000 | 1,5000 | 1,3200 | 1,3200 | 1,3200 | 242.625 |
12 feb 2024 | 1,5000 | 1,5000 | 1,3050 | 1,4200 | 1,4200 | 99.878 |
09 feb 2024 | 1,6000 | 1,6500 | 1,4150 | 1,5350 | 1,5350 | 395.694 |
08 feb 2024 | 1,5500 | 1,5500 | 1,4000 | 1,4300 | 1,4300 | 30.953 |
07 feb 2024 | 1,6300 | 1,6300 | 1,4500 | 1,5150 | 1,5150 | 43.824 |
06 feb 2024 | 1,6100 | 1,6400 | 1,4500 | 1,5250 | 1,5250 | 106.543 |
05 feb 2024 | 1,7400 | 1,7400 | 1,5400 | 1,6450 | 1,6450 | 109.079 |
02 feb 2024 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 5642 |
01 feb 2024 | 1,6000 | 1,7150 | 1,6000 | 1,6950 | 1,6950 | 5781 |
31 ene 2024 | 1,7200 | 1,7200 | 1,6000 | 1,7150 | 1,7150 | 47.122 |
30 ene 2024 | 1,7250 | 1,7250 | 1,6000 | 1,7150 | 1,7150 | 91.752 |
29 ene 2024 | 1,6800 | 1,8800 | 1,6600 | 1,7200 | 1,7200 | 111.047 |
26 ene 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7500 | 1,7500 | 11.686 |
25 ene 2024 | 1,8300 | 1,8300 | 1,7550 | 1,8250 | 1,8250 | 8289 |
24 ene 2024 | 1,8000 | 1,8000 | 1,7350 | 1,7350 | 1,7350 | 20.758 |
23 ene 2024 | 1,8000 | 1,8850 | 1,7350 | 1,7400 | 1,7400 | 24.725 |
22 ene 2024 | 1,7300 | 1,8300 | 1,7250 | 1,7950 | 1,7950 | 125.672 |
19 ene 2024 | 1,8900 | 1,8900 | 1,7300 | 1,7300 | 1,7300 | 65.071 |
18 ene 2024 | 1,8800 | 1,8800 | 1,7500 | 1,7500 | 1,7500 | 35.956 |
17 ene 2024 | 1,6700 | 1,9500 | 1,6550 | 1,6550 | 1,6550 | 71.391 |
16 ene 2024 | 1,9000 | 1,9000 | 1,5050 | 1,6500 | 1,6500 | 89.517 |
15 ene 2024 | 1,6550 | 1,9750 | 1,5400 | 1,9750 | 1,9750 | 99.761 |
12 ene 2024 | 1,5000 | 1,6450 | 1,5000 | 1,6450 | 1,6450 | 44.196 |
11 ene 2024 | 1,7950 | 1,8500 | 1,5000 | 1,6450 | 1,6450 | 255.512 |
10 ene 2024 | 1,5050 | 1,9800 | 1,5050 | 1,7950 | 1,7950 | 421.336 |
09 ene 2024 | 1,7339 | 1,9703 | 1,7339 | 1,1191 | 1,1191 | 468.353 |
08 ene 2024 | 2,2067 | 2,2067 | 1,8915 | 2,1200 | 2,1200 | 521.596 |
05 ene 2024 | 2,3013 | 2,3013 | 2,0885 | 2,2698 | 2,2698 | 252.081 |
04 ene 2024 | 2,3644 | 2,4432 | 2,2777 | 2,3013 | 2,3013 | 223.351 |
03 ene 2024 | 2,5220 | 2,5220 | 2,3013 | 2,3250 | 2,3250 | 90.852 |
02 ene 2024 | 2,4747 | 2,4747 | 2,2856 | 2,2856 | 2,2856 | 224.265 |
29 dic 2023 | 2,2225 | 2,5535 | 2,2067 | 2,4826 | 2,4826 | 692.336 |
28 dic 2023 | 2,1989 | 2,2461 | 1,9703 | 2,2225 | 2,2225 | 802.139 |
27 dic 2023 | 2,0255 | 2,0491 | 1,8284 | 1,9703 | 1,9703 | 84.538 |
22 dic 2023 | 2,0097 | 2,1122 | 1,5762 | 1,9703 | 1,9703 | 1.242.956 |
21 dic 2023 | 2,3959 | 2,7505 | 2,0255 | 2,0255 | 2,0255 | 2.861.961 |
20 dic 2023 | 0,9694 | 2,7348 | 0,9694 | 2,5614 | 2,5614 | 4.694.024 |
19 dic 2023 | 1,0640 | 1,2137 | 0,9418 | 0,9852 | 0,9852 | 678.195 |
18 dic 2023 | 0,7251 | 0,7708 | 0,6857 | 0,7708 | 0,7708 | 82.494 |
15 dic 2023 | 0,6305 | 0,8354 | 0,6305 | 0,7172 | 0,7172 | 246.640 |
14 dic 2023 | 0,7487 | 0,7999 | 0,7014 | 0,7724 | 0,7724 | 45.053 |
13 dic 2023 | 0,7645 | 0,7881 | 0,7014 | 0,7708 | 0,7708 | 65.532 |
12 dic 2023 | 0,8039 | 0,8039 | 0,7251 | 0,7708 | 0,7708 | 54.057 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |