Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 dic 2023 | 2,0550 | 2,0900 | 2,0550 | 2,0850 | 2,0850 | 67.203 |
01 dic 2023 | 2,0800 | 2,0950 | 2,0500 | 2,0550 | 2,0550 | 37.725 |
30 nov 2023 | 2,0650 | 2,1000 | 2,0500 | 2,0900 | 2,0900 | 95.545 |
29 nov 2023 | 2,0200 | 2,0750 | 2,0200 | 2,0700 | 2,0700 | 64.309 |
28 nov 2023 | 2,0500 | 2,0600 | 2,0200 | 2,0250 | 2,0250 | 88.651 |
27 nov 2023 | 2,0200 | 2,0500 | 2,0100 | 2,0500 | 2,0500 | 101.778 |
24 nov 2023 | 2,0150 | 2,0200 | 2,0000 | 2,0100 | 2,0100 | 53.042 |
23 nov 2023 | 2,0200 | 2,0200 | 2,0000 | 2,0150 | 2,0150 | 68.391 |
22 nov 2023 | 2,0200 | 2,0400 | 2,0100 | 2,0100 | 2,0100 | 39.327 |
21 nov 2023 | 2,0000 | 2,0250 | 2,0000 | 2,0200 | 2,0200 | 64.049 |
20 nov 2023 | 2,0150 | 2,0200 | 2,0100 | 2,0100 | 2,0100 | 28.109 |
17 nov 2023 | 2,0300 | 2,0300 | 2,0100 | 2,0150 | 2,0150 | 18.591 |
16 nov 2023 | 2,0300 | 2,0300 | 2,0100 | 2,0300 | 2,0300 | 40.808 |
15 nov 2023 | 2,0300 | 2,0400 | 2,0200 | 2,0200 | 2,0200 | 17.934 |
14 nov 2023 | 2,0100 | 2,0450 | 2,0100 | 2,0100 | 2,0100 | 52.489 |
13 nov 2023 | 2,0050 | 2,0300 | 2,0000 | 2,0150 | 2,0150 | 30.428 |
10 nov 2023 | 2,0100 | 2,0250 | 2,0100 | 2,0100 | 2,0100 | 12.196 |
09 nov 2023 | 2,0200 | 2,0450 | 2,0100 | 2,0100 | 2,0100 | 28.848 |
08 nov 2023 | 2,0250 | 2,0500 | 2,0200 | 2,0200 | 2,0200 | 19.538 |
07 nov 2023 | 2,0300 | 2,0450 | 2,0250 | 2,0400 | 2,0400 | 9499 |
06 nov 2023 | 2,0550 | 2,0600 | 2,0350 | 2,0350 | 2,0350 | 18.693 |
03 nov 2023 | 2,0500 | 2,0650 | 2,0300 | 2,0400 | 2,0400 | 48.027 |
02 nov 2023 | 2,0500 | 2,0500 | 2,0150 | 2,0300 | 2,0300 | 39.159 |
01 nov 2023 | 2,0500 | 2,0550 | 2,0200 | 2,0350 | 2,0350 | 31.208 |
31 oct 2023 | 2,0200 | 2,0300 | 2,0150 | 2,0150 | 2,0150 | 16.001 |
30 oct 2023 | 2,0450 | 2,0600 | 2,0100 | 2,0200 | 2,0200 | 47.951 |
27 oct 2023 | 2,0000 | 2,1250 | 1,9800 | 2,0250 | 2,0250 | 242.619 |
26 oct 2023 | 2,0100 | 2,0250 | 2,0000 | 2,0000 | 2,0000 | 72.468 |
25 oct 2023 | 2,0300 | 2,0550 | 2,0050 | 2,0050 | 2,0050 | 48.927 |
24 oct 2023 | 2,0050 | 2,0300 | 2,0050 | 2,0300 | 2,0300 | 14.390 |
23 oct 2023 | 2,0200 | 2,0200 | 2,0000 | 2,0050 | 2,0050 | 40.177 |
20 oct 2023 | 1,9700 | 2,0200 | 1,9420 | 2,0000 | 2,0000 | 74.574 |
19 oct 2023 | 2,0000 | 2,0000 | 1,8600 | 1,9700 | 1,9700 | 227.198 |
18 oct 2023 | 2,0150 | 2,0200 | 1,9920 | 2,0000 | 2,0000 | 62.349 |
17 oct 2023 | 2,0200 | 2,0350 | 2,0000 | 2,0150 | 2,0150 | 26.475 |
16 oct 2023 | 2,0450 | 2,0450 | 2,0100 | 2,0200 | 2,0200 | 40.654 |
13 oct 2023 | 2,0550 | 2,0550 | 2,0150 | 2,0150 | 2,0150 | 26.701 |
12 oct 2023 | 2,0350 | 2,0500 | 2,0350 | 2,0500 | 2,0500 | 9862 |
11 oct 2023 | 2,0300 | 2,0300 | 2,0050 | 2,0300 | 2,0300 | 63.665 |
10 oct 2023 | 2,0200 | 2,0550 | 2,0200 | 2,0250 | 2,0250 | 13.256 |
09 oct 2023 | 2,0200 | 2,0350 | 2,0150 | 2,0200 | 2,0200 | 38.489 |
06 oct 2023 | 2,0100 | 2,0300 | 2,0100 | 2,0300 | 2,0300 | 47.377 |
05 oct 2023 | 2,1150 | 2,1150 | 2,0250 | 2,0300 | 2,0300 | 61.700 |
04 oct 2023 | 2,0200 | 2,0350 | 2,0000 | 2,0300 | 2,0300 | 48.367 |
03 oct 2023 | 2,0650 | 2,0650 | 2,0200 | 2,0200 | 2,0200 | 47.522 |
02 oct 2023 | 2,0650 | 2,0650 | 2,0300 | 2,0550 | 2,0550 | 29.461 |
29 sept 2023 | 2,0300 | 2,0600 | 2,0300 | 2,0400 | 2,0400 | 19.892 |
28 sept 2023 | 2,0650 | 2,0650 | 2,0300 | 2,0400 | 2,0400 | 27.768 |
27 sept 2023 | 2,0700 | 2,0700 | 2,0350 | 2,0400 | 2,0400 | 36.003 |
26 sept 2023 | 2,0900 | 2,0900 | 2,0350 | 2,0550 | 2,0550 | 58.086 |
25 sept 2023 | 2,1350 | 2,1400 | 2,0550 | 2,0600 | 2,0600 | 68.755 |
22 sept 2023 | 2,1250 | 2,1500 | 2,0850 | 2,1300 | 2,1300 | 47.973 |
21 sept 2023 | 2,1250 | 2,1300 | 2,1000 | 2,1200 | 2,1200 | 16.117 |
20 sept 2023 | 2,1550 | 2,1650 | 2,1150 | 2,1150 | 2,1150 | 93.864 |
19 sept 2023 | 2,0750 | 2,1300 | 2,0650 | 2,1150 | 2,1150 | 140.534 |
18 sept 2023 | 2,0900 | 2,1750 | 2,0550 | 2,0700 | 2,0700 | 428.449 |
15 sept 2023 | 2,0350 | 2,0400 | 2,0100 | 2,0350 | 2,0350 | 71.719 |
14 sept 2023 | 2,0350 | 2,0500 | 2,0100 | 2,0250 | 2,0250 | 90.585 |
13 sept 2023 | 2,0650 | 2,0650 | 2,0300 | 2,0500 | 2,0500 | 44.304 |
12 sept 2023 | 2,0600 | 2,0700 | 2,0400 | 2,0700 | 2,0700 | 71.277 |
11 sept 2023 | 2,0650 | 2,0800 | 2,0500 | 2,0650 | 2,0650 | 24.973 |
08 sept 2023 | 2,0500 | 2,0600 | 2,0500 | 2,0500 | 2,0500 | 26.761 |
07 sept 2023 | 2,0500 | 2,0650 | 2,0500 | 2,0500 | 2,0500 | 46.414 |
06 sept 2023 | 2,0850 | 2,0850 | 2,0500 | 2,0500 | 2,0500 | 67.335 |
05 sept 2023 | 2,1000 | 2,1000 | 2,0650 | 2,0650 | 2,0650 | 48.576 |
04 sept 2023 | 2,0800 | 2,1000 | 2,0700 | 2,1000 | 2,1000 | 58.452 |
01 sept 2023 | 2,0750 | 2,1050 | 2,0750 | 2,0800 | 2,0800 | 49.018 |
31 ago 2023 | 2,0600 | 2,1050 | 2,0600 | 2,0850 | 2,0850 | 52.466 |
30 ago 2023 | 2,0700 | 2,0750 | 2,0550 | 2,0750 | 2,0750 | 47.731 |
29 ago 2023 | 2,0650 | 2,0700 | 2,0550 | 2,0600 | 2,0600 | 36.222 |
28 ago 2023 | 2,0700 | 2,0700 | 2,0600 | 2,0600 | 2,0600 | 7267 |
25 ago 2023 | 2,0550 | 2,0700 | 2,0550 | 2,0700 | 2,0700 | 12.559 |
24 ago 2023 | 2,0700 | 2,0700 | 2,0500 | 2,0500 | 2,0500 | 19.717 |
23 ago 2023 | 2,0500 | 2,0700 | 2,0500 | 2,0500 | 2,0500 | 38.749 |
22 ago 2023 | 2,0500 | 2,0700 | 2,0500 | 2,0650 | 2,0650 | 16.303 |
21 ago 2023 | 2,0600 | 2,0750 | 2,0500 | 2,0500 | 2,0500 | 28.946 |
18 ago 2023 | 2,0700 | 2,0700 | 2,0450 | 2,0600 | 2,0600 | 29.308 |
17 ago 2023 | 2,0550 | 2,0700 | 2,0500 | 2,0600 | 2,0600 | 43.315 |
16 ago 2023 | 2,0700 | 2,0750 | 2,0500 | 2,0550 | 2,0550 | 29.700 |
15 ago 2023 | 2,0750 | 2,0900 | 2,0550 | 2,0600 | 2,0600 | 41.252 |
14 ago 2023 | 2,0650 | 2,1000 | 2,0500 | 2,0750 | 2,0750 | 53.762 |
11 ago 2023 | 2,0700 | 2,0800 | 2,0600 | 2,0600 | 2,0600 | 43.461 |
10 ago 2023 | 2,0700 | 2,0750 | 2,0600 | 2,0650 | 2,0650 | 38.018 |
09 ago 2023 | 2,0750 | 2,0750 | 2,0600 | 2,0600 | 2,0600 | 37.238 |
08 ago 2023 | 2,0700 | 2,0800 | 2,0600 | 2,0650 | 2,0650 | 33.329 |
07 ago 2023 | 2,0750 | 2,0800 | 2,0700 | 2,0700 | 2,0700 | 29.521 |
04 ago 2023 | 2,0650 | 2,0850 | 2,0650 | 2,0700 | 2,0700 | 19.524 |
03 ago 2023 | 2,0650 | 2,0750 | 2,0600 | 2,0600 | 2,0600 | 30.126 |
02 ago 2023 | 2,0850 | 2,0850 | 2,0600 | 2,0600 | 2,0600 | 49.786 |
01 ago 2023 | 2,0950 | 2,0950 | 2,0750 | 2,0750 | 2,0750 | 23.518 |
31 jul 2023 | 2,1100 | 2,1100 | 2,0700 | 2,0750 | 2,0750 | 71.887 |
28 jul 2023 | 2,0900 | 2,1000 | 2,0850 | 2,0900 | 2,0900 | 51.590 |
27 jul 2023 | 2,0800 | 2,1100 | 2,0800 | 2,0850 | 2,0850 | 58.687 |
26 jul 2023 | 2,0950 | 2,1100 | 2,0700 | 2,0800 | 2,0800 | 73.911 |
25 jul 2023 | 2,1150 | 2,1200 | 2,0900 | 2,1050 | 2,1050 | 78.137 |
24 jul 2023 | 2,1700 | 2,1700 | 2,0850 | 2,1000 | 2,1000 | 123.422 |
21 jul 2023 | 2,1400 | 2,1400 | 2,0900 | 2,0900 | 2,0900 | 74.101 |
20 jul 2023 | 2,0700 | 2,1900 | 2,0650 | 2,0800 | 2,0800 | 282.831 |
19 jul 2023 | 2,0700 | 2,0750 | 2,0550 | 2,0700 | 2,0700 | 71.327 |
18 jul 2023 | 2,0650 | 2,0800 | 2,0550 | 2,0550 | 2,0550 | 20.680 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |