Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 2,6100 | 2,6400 | 2,5650 | 2,5700 | 2,5700 | 146.804 |
26 ene 2023 | 2,6250 | 2,6400 | 2,5900 | 2,6050 | 2,6050 | 80.491 |
25 ene 2023 | 2,6150 | 2,6200 | 2,5850 | 2,6050 | 2,6050 | 186.355 |
24 ene 2023 | 2,6800 | 2,6900 | 2,6100 | 2,6400 | 2,6400 | 136.505 |
23 ene 2023 | 2,6000 | 2,6900 | 2,6000 | 2,6800 | 2,6800 | 122.642 |
20 ene 2023 | 2,5800 | 2,6250 | 2,5800 | 2,6100 | 2,6100 | 73.395 |
19 ene 2023 | 2,6200 | 2,6350 | 2,5500 | 2,5800 | 2,5800 | 213.417 |
18 ene 2023 | 2,6450 | 2,6800 | 2,6000 | 2,6250 | 2,6250 | 179.486 |
17 ene 2023 | 2,7500 | 2,7550 | 2,6000 | 2,6350 | 2,6350 | 413.613 |
16 ene 2023 | 2,7750 | 2,7750 | 2,7150 | 2,7250 | 2,7250 | 199.768 |
13 ene 2023 | 2,7050 | 2,7700 | 2,6850 | 2,7350 | 2,7350 | 288.695 |
12 ene 2023 | 2,7800 | 2,8250 | 2,6800 | 2,7000 | 2,7000 | 607.144 |
11 ene 2023 | 2,8800 | 2,8950 | 2,7700 | 2,8050 | 2,8050 | 295.490 |
10 ene 2023 | 2,8100 | 2,9300 | 2,7700 | 2,8750 | 2,8750 | 394.685 |
09 ene 2023 | 2,8000 | 2,8450 | 2,7200 | 2,8100 | 2,8100 | 448.994 |
06 ene 2023 | 2,6850 | 2,8650 | 2,6500 | 2,8150 | 2,8150 | 547.384 |
05 ene 2023 | 2,7000 | 2,7150 | 2,6550 | 2,6600 | 2,6600 | 181.884 |
04 ene 2023 | 2,7300 | 2,7450 | 2,6600 | 2,6900 | 2,6900 | 321.414 |
03 ene 2023 | 2,7400 | 2,7600 | 2,6750 | 2,7050 | 2,7050 | 524.502 |
02 ene 2023 | 2,5300 | 2,7000 | 2,5200 | 2,6850 | 2,6850 | 377.492 |
30 dic 2022 | 2,6000 | 2,6300 | 2,4800 | 2,4800 | 2,4800 | 670.663 |
29 dic 2022 | 2,6600 | 2,6600 | 2,5700 | 2,6300 | 2,6300 | 188.368 |
28 dic 2022 | 2,7250 | 2,7400 | 2,6000 | 2,6400 | 2,6400 | 457.336 |
27 dic 2022 | 2,7200 | 2,7700 | 2,6350 | 2,7550 | 2,7550 | 606.872 |
23 dic 2022 | 2,6650 | 2,7250 | 2,5400 | 2,6300 | 2,6300 | 572.635 |
22 dic 2022 | 2,5500 | 2,6850 | 2,5450 | 2,6200 | 2,6200 | 623.722 |
21 dic 2022 | 2,4700 | 2,5350 | 2,4050 | 2,5000 | 2,5000 | 658.284 |
20 dic 2022 | 2,2350 | 2,4000 | 2,2300 | 2,3900 | 2,3900 | 445.319 |
19 dic 2022 | 2,3650 | 2,3950 | 2,2050 | 2,2200 | 2,2200 | 445.437 |
16 dic 2022 | 2,3800 | 2,4950 | 2,3200 | 2,3600 | 2,3600 | 597.475 |
15 dic 2022 | 2,5600 | 2,5600 | 2,3550 | 2,3550 | 2,3550 | 777.851 |
14 dic 2022 | 2,2900 | 2,5500 | 2,2300 | 2,5450 | 2,5450 | 1.452.279 |
13 dic 2022 | 2,1900 | 2,2750 | 2,1600 | 2,2100 | 2,2100 | 987.976 |
12 dic 2022 | 2,0600 | 2,1600 | 2,0150 | 2,1000 | 2,1000 | 272.686 |
09 dic 2022 | 2,0500 | 2,0900 | 2,0100 | 2,0400 | 2,0400 | 198.725 |
08 dic 2022 | 2,1150 | 2,1150 | 2,0200 | 2,0600 | 2,0600 | 146.651 |
07 dic 2022 | 2,0750 | 2,1050 | 2,0700 | 2,0800 | 2,0800 | 48.766 |
06 dic 2022 | 2,1000 | 2,1000 | 2,0550 | 2,0950 | 2,0950 | 101.545 |
05 dic 2022 | 2,1300 | 2,1300 | 2,0850 | 2,1000 | 2,1000 | 121.570 |
02 dic 2022 | 2,1050 | 2,1400 | 2,1000 | 2,1400 | 2,1400 | 63.218 |
01 dic 2022 | 2,1450 | 2,1450 | 2,0900 | 2,1150 | 2,1150 | 131.914 |
30 nov 2022 | 2,1050 | 2,1500 | 2,1050 | 2,1150 | 2,1150 | 75.487 |
29 nov 2022 | 2,1700 | 2,1700 | 2,1150 | 2,1300 | 2,1300 | 67.701 |
28 nov 2022 | 2,1800 | 2,1800 | 2,1100 | 2,1600 | 2,1600 | 98.532 |
25 nov 2022 | 2,1900 | 2,1900 | 2,1500 | 2,1650 | 2,1650 | 54.451 |
24 nov 2022 | 2,1250 | 2,1850 | 2,1200 | 2,1550 | 2,1550 | 135.277 |
23 nov 2022 | 2,1300 | 2,1450 | 2,1050 | 2,1250 | 2,1250 | 139.958 |
22 nov 2022 | 2,1450 | 2,1450 | 2,0950 | 2,1300 | 2,1300 | 131.899 |
21 nov 2022 | 2,1250 | 2,1600 | 2,1000 | 2,1050 | 2,1050 | 117.776 |
18 nov 2022 | 2,0950 | 2,1250 | 2,0700 | 2,1100 | 2,1100 | 82.979 |
17 nov 2022 | 2,1050 | 2,1400 | 2,0900 | 2,0950 | 2,0950 | 93.913 |
16 nov 2022 | 2,1650 | 2,1700 | 2,1050 | 2,1100 | 2,1100 | 131.112 |
15 nov 2022 | 2,1900 | 2,2000 | 2,1150 | 2,1400 | 2,1400 | 161.240 |
14 nov 2022 | 2,1850 | 2,2400 | 2,1600 | 2,1850 | 2,1850 | 111.993 |
11 nov 2022 | 2,2400 | 2,2500 | 2,1500 | 2,1600 | 2,1600 | 109.966 |
10 nov 2022 | 2,2000 | 2,2750 | 2,1500 | 2,2000 | 2,2000 | 151.161 |
09 nov 2022 | 2,2550 | 2,3050 | 2,1850 | 2,1900 | 2,1900 | 414.334 |
08 nov 2022 | 2,1050 | 2,1850 | 2,0950 | 2,1800 | 2,1800 | 272.556 |
07 nov 2022 | 2,0950 | 2,1250 | 2,0450 | 2,1000 | 2,1000 | 79.547 |
04 nov 2022 | 2,0900 | 2,0900 | 2,0400 | 2,0850 | 2,0850 | 82.397 |
03 nov 2022 | 2,1450 | 2,1500 | 2,0500 | 2,0800 | 2,0800 | 140.709 |
02 nov 2022 | 2,1550 | 2,1700 | 2,1100 | 2,1250 | 2,1250 | 93.307 |
01 nov 2022 | 2,0900 | 2,1850 | 2,0850 | 2,1700 | 2,1700 | 102.835 |
31 oct 2022 | 2,1100 | 2,1450 | 2,0900 | 2,1250 | 2,1250 | 40.409 |
28 oct 2022 | 2,1700 | 2,1700 | 2,0700 | 2,1350 | 2,1350 | 29.660 |
27 oct 2022 | 2,1300 | 2,1800 | 2,0600 | 2,1300 | 2,1300 | 117.853 |
26 oct 2022 | 2,0850 | 2,1000 | 2,0450 | 2,0950 | 2,0950 | 36.467 |
25 oct 2022 | 2,1050 | 2,1050 | 2,0400 | 2,0800 | 2,0800 | 49.952 |
24 oct 2022 | 2,0550 | 2,1200 | 2,0500 | 2,0700 | 2,0700 | 84.993 |
21 oct 2022 | 2,0850 | 2,1350 | 1,9820 | 2,0700 | 2,0700 | 266.071 |
20 oct 2022 | 2,1350 | 2,2150 | 2,0500 | 2,0800 | 2,0800 | 255.844 |
19 oct 2022 | 2,1500 | 2,2050 | 2,1400 | 2,1550 | 2,1550 | 26.588 |
18 oct 2022 | 2,1400 | 2,1800 | 2,1400 | 2,1700 | 2,1700 | 40.514 |
17 oct 2022 | 2,1050 | 2,1850 | 2,0800 | 2,1500 | 2,1500 | 59.215 |
14 oct 2022 | 2,1550 | 2,1900 | 2,1000 | 2,1000 | 2,1000 | 46.662 |
13 oct 2022 | 2,1400 | 2,1550 | 2,0750 | 2,1300 | 2,1300 | 51.399 |
12 oct 2022 | 2,1500 | 2,1800 | 2,1000 | 2,1450 | 2,1450 | 33.290 |
11 oct 2022 | 2,2250 | 2,2250 | 2,1400 | 2,1400 | 2,1400 | 40.812 |
10 oct 2022 | 2,2900 | 2,2900 | 2,1700 | 2,2000 | 2,2000 | 22.622 |
07 oct 2022 | 2,1850 | 2,2900 | 2,1300 | 2,2300 | 2,2300 | 48.735 |
06 oct 2022 | 2,2150 | 2,2500 | 2,1600 | 2,1600 | 2,1600 | 67.154 |
05 oct 2022 | 2,3000 | 2,3000 | 2,2100 | 2,2450 | 2,2450 | 51.104 |
04 oct 2022 | 2,1850 | 2,2700 | 2,1150 | 2,2650 | 2,2650 | 178.249 |
03 oct 2022 | 2,0950 | 2,1200 | 2,0350 | 2,0650 | 2,0650 | 35.855 |
30 sept 2022 | 2,1500 | 2,1500 | 2,0700 | 2,0950 | 2,0950 | 104.619 |
29 sept 2022 | 2,1800 | 2,1800 | 2,0950 | 2,1200 | 2,1200 | 58.862 |
28 sept 2022 | 2,1300 | 2,1850 | 2,1200 | 2,1750 | 2,1750 | 34.490 |
27 sept 2022 | 2,2850 | 2,2900 | 2,1400 | 2,1950 | 2,1950 | 119.968 |
26 sept 2022 | 2,1450 | 2,1450 | 2,0800 | 2,1250 | 2,1250 | 70.058 |
23 sept 2022 | 2,1550 | 2,2250 | 2,1150 | 2,1500 | 2,1500 | 93.689 |
22 sept 2022 | 2,2450 | 2,2900 | 2,1800 | 2,2150 | 2,2150 | 101.418 |
21 sept 2022 | 2,3000 | 2,3200 | 2,2500 | 2,2500 | 2,2500 | 81.098 |
20 sept 2022 | 2,3050 | 2,3600 | 2,2950 | 2,3550 | 2,3550 | 22.941 |
19 sept 2022 | 2,3550 | 2,3700 | 2,2700 | 2,3450 | 2,3450 | 50.174 |
16 sept 2022 | 2,4100 | 2,4250 | 2,2650 | 2,3050 | 2,3050 | 88.261 |
15 sept 2022 | 2,3700 | 2,4350 | 2,2100 | 2,3200 | 2,3200 | 157.129 |
14 sept 2022 | 2,4200 | 2,4300 | 2,4000 | 2,4000 | 2,4000 | 24.874 |
13 sept 2022 | 2,4700 | 2,4700 | 2,4200 | 2,4200 | 2,4200 | 12.885 |
12 sept 2022 | 2,3950 | 2,4950 | 2,3550 | 2,4300 | 2,4300 | 63.281 |
09 sept 2022 | 2,4100 | 2,4100 | 2,3500 | 2,3750 | 2,3750 | 48.748 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |