Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 dic 2023 | 2,1073 | 2,1193 | 2,1059 | 2,1135 | 2,1135 | 198 |
05 dic 2023 | 2,1468 | 2,1662 | 2,1074 | 2,1103 | 2,1103 | 58.643 |
04 dic 2023 | 2,1256 | 2,1596 | 2,0923 | 2,1342 | 2,1342 | 58.643 |
01 dic 2023 | 2,1615 | 2,1988 | 2,1162 | 2,1211 | 2,1211 | 59.808 |
30 nov 2023 | 2,2800 | 2,3080 | 2,1881 | 2,1998 | 2,1998 | 63.169 |
29 nov 2023 | 2,2399 | 2,2874 | 2,1973 | 2,2836 | 2,2836 | 19.962 |
28 nov 2023 | 2,1966 | 2,2407 | 2,1812 | 2,2300 | 2,2300 | 21.740 |
27 nov 2023 | 2,1635 | 2,2132 | 2,1491 | 2,1799 | 2,1799 | 30.175 |
24 nov 2023 | 2,2241 | 2,2480 | 2,1552 | 2,1651 | 2,1651 | 19.239 |
23 nov 2023 | 2,2241 | 2,2259 | 2,1987 | 2,2144 | 2,2144 | 38.662 |
22 nov 2023 | 2,2376 | 2,2423 | 2,1329 | 2,2324 | 2,2324 | 38.662 |
21 nov 2023 | 2,2178 | 2,2378 | 2,1925 | 2,2338 | 2,2338 | 28.059 |
20 nov 2023 | 2,1790 | 2,2569 | 2,1645 | 2,2260 | 2,2260 | 36.701 |
17 nov 2023 | 2,1080 | 2,1950 | 2,0965 | 2,1845 | 2,1845 | 38.661 |
16 nov 2023 | 2,1992 | 2,2013 | 2,0900 | 2,1011 | 2,1011 | 37.313 |
15 nov 2023 | 2,2218 | 2,2328 | 2,1663 | 2,2018 | 2,2018 | 41.137 |
14 nov 2023 | 2,2464 | 2,2745 | 2,2124 | 2,2228 | 2,2228 | 46.374 |
13 nov 2023 | 2,1852 | 2,2436 | 2,1550 | 2,2359 | 2,2359 | 43.778 |
10 nov 2023 | 2,1642 | 2,2046 | 2,1537 | 2,1895 | 2,1895 | 45.868 |
09 nov 2023 | 2,1402 | 2,1950 | 2,1224 | 2,1608 | 2,1608 | 48.828 |
08 nov 2023 | 2,1677 | 2,1775 | 2,1220 | 2,1285 | 2,1285 | 51.018 |
07 nov 2023 | 2,2395 | 2,2505 | 2,1570 | 2,1677 | 2,1677 | 60.889 |
06 nov 2023 | 2,2036 | 2,2610 | 2,1975 | 2,2359 | 2,2359 | 49.241 |
02 nov 2023 | 2,2446 | 2,2586 | 2,1833 | 2,2010 | 2,2010 | 41.630 |
01 nov 2023 | 2,1943 | 2,2504 | 2,1836 | 2,2460 | 2,2460 | 44.469 |
31 oct 2023 | 2,2275 | 2,2850 | 2,1822 | 2,1855 | 2,1855 | 47.767 |
30 oct 2023 | 2,2294 | 2,2528 | 2,2166 | 2,2227 | 2,2227 | 50.765 |
29 oct 2023 | 2,3060 | 2,3123 | 2,2177 | 2,2200 | 2,2200 | 23.155 |
26 oct 2023 | 2,2686 | 2,3169 | 2,2571 | 2,3125 | 2,3125 | 16.095 |
25 oct 2023 | 2,2805 | 2,2849 | 2,2386 | 2,2561 | 2,2561 | 28.089 |
24 oct 2023 | 2,2744 | 2,2951 | 2,2278 | 2,2842 | 2,2842 | 20.683 |
23 oct 2023 | 2,3317 | 2,3405 | 2,2423 | 2,2676 | 2,2676 | 29.579 |
22 oct 2023 | 2,3657 | 2,3742 | 2,3183 | 2,3285 | 2,3285 | 23.117 |
19 oct 2023 | 2,3756 | 2,3994 | 2,3638 | 2,3736 | 2,3736 | 27.896 |
18 oct 2023 | 2,3578 | 2,3802 | 2,3141 | 2,3617 | 2,3617 | 27.153 |
17 oct 2023 | 2,3032 | 2,3600 | 2,2963 | 2,3535 | 2,3535 | 36.059 |
16 oct 2023 | 2,2899 | 2,3020 | 2,2594 | 2,2845 | 2,2845 | 36.657 |
15 oct 2023 | 2,2690 | 2,2927 | 2,2517 | 2,2730 | 2,2730 | 33.892 |
12 oct 2023 | 2,1809 | 2,2696 | 2,1779 | 2,2653 | 2,2653 | 48.680 |
11 oct 2023 | 2,1961 | 2,2281 | 2,1527 | 2,1650 | 2,1650 | 53.533 |
10 oct 2023 | 2,2585 | 2,2820 | 2,1920 | 2,2101 | 2,2101 | 50.684 |
09 oct 2023 | 2,2390 | 2,2647 | 2,2223 | 2,2584 | 2,2584 | 50.970 |
08 oct 2023 | 2,2400 | 2,2788 | 2,2200 | 2,2381 | 2,2381 | 48.807 |
05 oct 2023 | 2,1924 | 2,2227 | 2,1792 | 2,1922 | 2,1922 | 51.242 |
04 oct 2023 | 2,2065 | 2,2222 | 2,1709 | 2,1890 | 2,1890 | 54.158 |
03 oct 2023 | 2,3301 | 2,3457 | 2,1940 | 2,1980 | 2,1980 | 70.589 |
02 oct 2023 | 2,4115 | 2,4145 | 2,3382 | 2,3601 | 2,3601 | 71.663 |
01 oct 2023 | 2,3946 | 2,4370 | 2,3913 | 2,4122 | 2,4122 | 62.157 |
28 sept 2023 | 2,5155 | 2,5221 | 2,4326 | 2,4399 | 2,4399 | 68.689 |
27 sept 2023 | 2,6036 | 2,6242 | 2,5021 | 2,5053 | 2,5053 | 21.683 |
26 sept 2023 | 2,5729 | 2,6273 | 2,5728 | 2,5986 | 2,5986 | 21.539 |
25 sept 2023 | 2,5375 | 2,5785 | 2,5003 | 2,5622 | 2,5622 | 34.373 |
24 sept 2023 | 2,5696 | 2,5871 | 2,5294 | 2,5439 | 2,5439 | 31.881 |
21 sept 2023 | 2,6116 | 2,6481 | 2,5599 | 2,5618 | 2,5618 | 32.529 |
20 sept 2023 | 2,6103 | 2,6477 | 2,5830 | 2,6199 | 2,6199 | 25.223 |
19 sept 2023 | 2,6641 | 2,6789 | 2,6099 | 2,6192 | 2,6192 | 29.547 |
18 sept 2023 | 2,6897 | 2,7261 | 2,6515 | 2,6581 | 2,6581 | 39.791 |
17 sept 2023 | 2,7101 | 2,7340 | 2,6816 | 2,6979 | 2,6979 | 37.684 |
14 sept 2023 | 2,7510 | 2,7665 | 2,6836 | 2,7081 | 2,7081 | 47.952 |
13 sept 2023 | 2,7442 | 2,7703 | 2,7337 | 2,7427 | 2,7427 | 58.150 |
12 sept 2023 | 2,7150 | 2,7443 | 2,6959 | 2,7384 | 2,7384 | 59.478 |
11 sept 2023 | 2,7275 | 2,7436 | 2,7041 | 2,7279 | 2,7279 | 52.030 |
10 sept 2023 | 2,6545 | 2,7291 | 2,6378 | 2,7187 | 2,7187 | 71.811 |
07 sept 2023 | 2,6251 | 2,7049 | 2,6122 | 2,6537 | 2,6537 | 73.576 |
06 sept 2023 | 2,6297 | 2,6570 | 2,5930 | 2,6230 | 2,6230 | 57.638 |
05 sept 2023 | 2,5864 | 2,6381 | 2,5570 | 2,6014 | 2,6014 | 52.304 |
04 sept 2023 | 2,5974 | 2,6548 | 2,5721 | 2,5810 | 2,5810 | 73.759 |
31 ago 2023 | 2,5598 | 2,6094 | 2,5582 | 2,5912 | 2,5912 | 62.297 |
30 ago 2023 | 2,8127 | 2,8413 | 2,7520 | 2,7664 | 2,7664 | 72.144 |
29 ago 2023 | 2,7803 | 2,8164 | 2,7777 | 2,8092 | 2,8092 | 18.437 |
28 ago 2023 | 2,7823 | 2,8062 | 2,7398 | 2,7905 | 2,7905 | 21.168 |
27 ago 2023 | 2,8658 | 2,8689 | 2,7665 | 2,7957 | 2,7957 | 26.425 |
24 ago 2023 | 2,7729 | 2,8925 | 2,7690 | 2,8764 | 2,8764 | 37.340 |
23 ago 2023 | 2,7726 | 2,8000 | 2,7266 | 2,7800 | 2,7800 | 33.914 |
22 ago 2023 | 2,7693 | 2,7779 | 2,7152 | 2,7688 | 2,7688 | 25.141 |
21 ago 2023 | 2,7869 | 2,7931 | 2,7551 | 2,7891 | 2,7891 | 29.835 |
20 ago 2023 | 2,8161 | 2,8638 | 2,7460 | 2,7726 | 2,7726 | 42.406 |
17 ago 2023 | 2,8063 | 2,8525 | 2,7768 | 2,8232 | 2,8232 | 50.895 |
16 ago 2023 | 2,8495 | 2,8914 | 2,8017 | 2,8217 | 2,8217 | 55.976 |
15 ago 2023 | 2,8461 | 2,8835 | 2,8192 | 2,8671 | 2,8671 | 55.291 |
14 ago 2023 | 2,9054 | 2,9318 | 2,8388 | 2,8476 | 2,8476 | 55.621 |
13 ago 2023 | 2,9490 | 2,9490 | 2,8848 | 2,9062 | 2,9062 | 54.826 |
10 ago 2023 | 2,9037 | 2,9859 | 2,8993 | 2,9649 | 2,9649 | 71.666 |
09 ago 2023 | 2,9316 | 2,9443 | 2,8670 | 2,9047 | 2,9047 | 67.169 |
08 ago 2023 | 2,8330 | 2,9399 | 2,8292 | 2,9284 | 2,9284 | 77.402 |
07 ago 2023 | 2,8325 | 2,8514 | 2,7359 | 2,8451 | 2,8451 | 65.073 |
06 ago 2023 | 2,7887 | 2,8302 | 2,7712 | 2,8044 | 2,8044 | 62.741 |
03 ago 2023 | 2,7780 | 2,8199 | 2,7608 | 2,7831 | 2,7831 | 50.295 |
02 ago 2023 | 2,7870 | 2,7870 | 2,7131 | 2,7647 | 2,7647 | 69.643 |
01 ago 2023 | 2,9009 | 2,9130 | 2,7664 | 2,7758 | 2,7758 | 65.167 |
31 jul 2023 | 2,9036 | 2,9196 | 2,8605 | 2,8730 | 2,8730 | 62.863 |
30 jul 2023 | 2,9380 | 2,9479 | 2,9126 | 2,9290 | 2,9290 | 62.000 |
27 jul 2023 | 2,9460 | 2,9936 | 2,9240 | 2,9558 | 2,9558 | 24.685 |
26 jul 2023 | 2,9093 | 2,9659 | 2,8883 | 2,9505 | 2,9505 | 22.645 |
25 jul 2023 | 2,8555 | 2,9235 | 2,8281 | 2,9072 | 2,9072 | 24.147 |
24 jul 2023 | 2,9028 | 2,9068 | 2,8335 | 2,8533 | 2,8533 | 25.690 |
23 jul 2023 | 2,7963 | 2,9475 | 2,7841 | 2,8951 | 2,8951 | 41.301 |
20 jul 2023 | 2,7586 | 2,8052 | 2,7438 | 2,8018 | 2,8018 | 25.849 |
19 jul 2023 | 2,7250 | 2,7575 | 2,6975 | 2,7432 | 2,7432 | 36.310 |
18 jul 2023 | 2,7029 | 2,7450 | 2,6819 | 2,7205 | 2,7205 | 52.901 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |