Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2023 | 2,5440 | 2,5444 | 2,5433 | 2,5442 | 2,5442 | 11 |
05 jun 2023 | 2,5435 | 2,5748 | 2,5134 | 2,5244 | 2,5244 | 65.039 |
02 jun 2023 | 2,4485 | 2,5149 | 2,4323 | 2,5007 | 2,5007 | 65.039 |
01 jun 2023 | 2,4273 | 2,4853 | 2,4016 | 2,4362 | 2,4362 | 72.133 |
31 may 2023 | 2,6038 | 2,6057 | 2,5314 | 2,5599 | 2,5599 | 73.534 |
30 may 2023 | 2,7079 | 2,7186 | 2,5796 | 2,5959 | 2,5959 | 26.707 |
29 may 2023 | - | - | - | - | - | - |
26 may 2023 | 2,6712 | 2,7342 | 2,6617 | 2,7034 | 2,7034 | 34.010 |
25 may 2023 | 2,7100 | 2,7156 | 2,6191 | 2,6735 | 2,6735 | 29.138 |
24 may 2023 | 2,7091 | 2,7269 | 2,6620 | 2,7212 | 2,7212 | 32.908 |
23 may 2023 | 2,6731 | 2,7224 | 2,6433 | 2,6622 | 2,6622 | 40.420 |
22 may 2023 | 2,5779 | 2,6762 | 2,5492 | 2,6489 | 2,6489 | 45.451 |
19 may 2023 | 2,5751 | 2,6213 | 2,5600 | 2,5761 | 2,5761 | 47.389 |
18 may 2023 | 2,5700 | 2,5823 | 2,5403 | 2,5683 | 2,5683 | 48.097 |
17 may 2023 | 2,4849 | 2,5771 | 2,4649 | 2,5692 | 2,5692 | 53.641 |
16 may 2023 | 2,4717 | 2,4887 | 2,4457 | 2,4791 | 2,4791 | 46.601 |
15 may 2023 | 2,4252 | 2,4865 | 2,4017 | 2,4720 | 2,4720 | 53.504 |
12 may 2023 | 2,4678 | 2,4783 | 2,4156 | 2,4302 | 2,4302 | 55.314 |
11 may 2023 | 2,4935 | 2,5155 | 2,4432 | 2,4577 | 2,4577 | 41.531 |
10 may 2023 | 2,4785 | 2,5123 | 2,4576 | 2,4949 | 2,4949 | 71.476 |
09 may 2023 | 2,4451 | 2,4840 | 2,4121 | 2,4799 | 2,4799 | 55.212 |
08 may 2023 | 2,3821 | 2,4698 | 2,3770 | 2,4616 | 2,4616 | 53.032 |
05 may 2023 | 2,3255 | 2,4000 | 2,3208 | 2,3790 | 2,3790 | 49.696 |
04 may 2023 | 2,3030 | 2,3591 | 2,2500 | 2,3259 | 2,3259 | 65.808 |
03 may 2023 | 2,4340 | 2,4371 | 2,3041 | 2,3221 | 2,3221 | 68.848 |
02 may 2023 | 2,5526 | 2,5600 | 2,4240 | 2,4357 | 2,4357 | 61.666 |
01 may 2023 | 2,5325 | 2,5580 | 2,4744 | 2,5504 | 2,5504 | 58.592 |
28 abr 2023 | 2,5353 | 2,5950 | 2,5328 | 2,5780 | 2,5780 | 60.474 |
27 abr 2023 | 2,5494 | 2,5637 | 2,5175 | 2,5328 | 2,5328 | 21.146 |
26 abr 2023 | 2,6002 | 2,6180 | 2,5417 | 2,5494 | 2,5494 | 25.449 |
25 abr 2023 | 2,6299 | 2,6525 | 2,5556 | 2,5886 | 2,5886 | 35.643 |
24 abr 2023 | 2,6016 | 2,6456 | 2,5516 | 2,6318 | 2,6318 | 28.132 |
21 abr 2023 | 2,5875 | 2,6400 | 2,5804 | 2,6016 | 2,6016 | 33.783 |
20 abr 2023 | 2,6447 | 2,6447 | 2,5571 | 2,5864 | 2,5864 | 33.195 |
19 abr 2023 | 2,7413 | 2,7538 | 2,6369 | 2,6455 | 2,6455 | 37.800 |
18 abr 2023 | 2,7756 | 2,7867 | 2,7212 | 2,7509 | 2,7509 | 39.445 |
17 abr 2023 | 2,8177 | 2,8346 | 2,7543 | 2,7740 | 2,7740 | 44.765 |
14 abr 2023 | 2,8377 | 2,8451 | 2,7994 | 2,8359 | 2,8359 | 56.395 |
13 abr 2023 | 2,8616 | 2,8616 | 2,8236 | 2,8317 | 2,8317 | 56.053 |
12 abr 2023 | 2,8525 | 2,8943 | 2,8152 | 2,8727 | 2,8727 | 72.235 |
11 abr 2023 | 2,8125 | 2,8682 | 2,7840 | 2,8652 | 2,8652 | 63.464 |
10 abr 2023 | 2,8120 | 2,8262 | 2,7656 | 2,8079 | 2,8079 | 55.008 |
06 abr 2023 | 2,8211 | 2,8428 | 2,7888 | 2,8133 | 2,8133 | - |
05 abr 2023 | 2,7586 | 2,8246 | 2,7395 | 2,8201 | 2,8201 | 83.356 |
04 abr 2023 | 2,7606 | 2,7898 | 2,7016 | 2,7371 | 2,7371 | 48.634 |
03 abr 2023 | 2,7920 | 2,8232 | 2,7432 | 2,7575 | 2,7575 | 55.267 |
31 mar 2023 | 2,6500 | 2,7208 | 2,6388 | 2,7005 | 2,7005 | 58.782 |
30 mar 2023 | 2,6588 | 2,6954 | 2,6282 | 2,6614 | 2,6614 | 17.957 |
29 mar 2023 | 2,7183 | 2,7360 | 2,6501 | 2,6681 | 2,6681 | 15.321 |
28 mar 2023 | 2,6843 | 2,7230 | 2,6539 | 2,7121 | 2,7121 | 27.785 |
27 mar 2023 | 2,5908 | 2,6940 | 2,5664 | 2,6842 | 2,6842 | 27.583 |
24 mar 2023 | 2,5901 | 2,6200 | 2,5325 | 2,5885 | 2,5885 | 26.173 |
23 mar 2023 | 2,5667 | 2,6519 | 2,5665 | 2,6059 | 2,6059 | 30.784 |
22 mar 2023 | 2,5243 | 2,6018 | 2,5143 | 2,5932 | 2,5932 | 29.844 |
21 mar 2023 | 2,5360 | 2,5708 | 2,5055 | 2,5389 | 2,5389 | 32.348 |
20 mar 2023 | 2,5015 | 2,5377 | 2,4096 | 2,5360 | 2,5360 | 32.752 |
17 mar 2023 | 2,4936 | 2,5597 | 2,4473 | 2,5015 | 2,5015 | 50.274 |
16 mar 2023 | 2,4628 | 2,5101 | 2,3795 | 2,5035 | 2,5035 | 46.622 |
15 mar 2023 | 2,5604 | 2,5965 | 2,3862 | 2,4384 | 2,4384 | 53.573 |
14 mar 2023 | 2,6078 | 2,6127 | 2,5369 | 2,5530 | 2,5530 | 53.796 |
13 mar 2023 | 2,6459 | 2,6710 | 2,5236 | 2,5914 | 2,5914 | 57.326 |
10 mar 2023 | 2,6011 | 2,6582 | 2,5677 | 2,6458 | 2,6458 | 51.780 |
09 mar 2023 | 2,6840 | 2,7069 | 2,5996 | 2,6051 | 2,6051 | 52.565 |
08 mar 2023 | 2,6852 | 2,7001 | 2,6542 | 2,6889 | 2,6889 | 47.945 |
07 mar 2023 | 2,7962 | 2,8122 | 2,6780 | 2,7007 | 2,7007 | 48.517 |
06 mar 2023 | 2,7550 | 2,7992 | 2,7087 | 2,7965 | 2,7965 | 52.713 |
03 mar 2023 | 2,6926 | 2,7569 | 2,6235 | 2,7504 | 2,7504 | 50.425 |
02 mar 2023 | 2,6786 | 2,7073 | 2,6583 | 2,7003 | 2,7003 | 34.319 |
01 mar 2023 | 2,6420 | 2,6771 | 2,6256 | 2,6748 | 2,6748 | 41.942 |
28 feb 2023 | 2,3942 | 2,4475 | 2,3784 | 2,4343 | 2,4343 | 41.961 |
27 feb 2023 | 2,3603 | 2,3780 | 2,3288 | 2,3683 | 2,3683 | 25.609 |
24 feb 2023 | 2,3854 | 2,4058 | 2,3093 | 2,3587 | 2,3587 | 25.979 |
23 feb 2023 | 2,3218 | 2,4017 | 2,3200 | 2,3795 | 2,3795 | 32.441 |
22 feb 2023 | 2,4157 | 2,4312 | 2,3204 | 2,3376 | 2,3376 | 31.901 |
21 feb 2023 | 2,4045 | 2,4553 | 2,4021 | 2,4156 | 2,4156 | 32.244 |
17 feb 2023 | 2,4192 | 2,4217 | 2,3340 | 2,4082 | 2,4082 | 40.206 |
16 feb 2023 | 2,4912 | 2,5152 | 2,4117 | 2,4355 | 2,4355 | 38.163 |
15 feb 2023 | 2,4777 | 2,5088 | 2,4219 | 2,4978 | 2,4978 | 44.176 |
14 feb 2023 | 2,5141 | 2,5261 | 2,4399 | 2,4885 | 2,4885 | 46.843 |
13 feb 2023 | 2,5065 | 2,5337 | 2,4654 | 2,5311 | 2,5311 | 50.054 |
10 feb 2023 | 2,4356 | 2,5138 | 2,4263 | 2,5037 | 2,5037 | 48.676 |
09 feb 2023 | 2,4691 | 2,4840 | 2,4045 | 2,4475 | 2,4475 | 46.981 |
08 feb 2023 | 2,4514 | 2,4850 | 2,4064 | 2,4628 | 2,4628 | 52.671 |
07 feb 2023 | 2,3963 | 2,4670 | 2,3739 | 2,4568 | 2,4568 | 60.964 |
06 feb 2023 | 2,3116 | 2,3842 | 2,2720 | 2,3734 | 2,3734 | 62.798 |
03 feb 2023 | 2,4529 | 2,4719 | 2,3137 | 2,3210 | 2,3210 | 63.880 |
02 feb 2023 | 2,4567 | 2,4930 | 2,4402 | 2,4523 | 2,4523 | 44.327 |
01 feb 2023 | 2,5626 | 2,5941 | 2,4311 | 2,4538 | 2,4538 | 59.677 |
31 ene 2023 | 2,5060 | 2,5520 | 2,4721 | 2,5435 | 2,5435 | 59.411 |
30 ene 2023 | 2,5860 | 2,6028 | 2,4930 | 2,4989 | 2,4989 | 17.652 |
27 ene 2023 | 2,6100 | 2,6422 | 2,5636 | 2,5886 | 2,5886 | 23.176 |
26 ene 2023 | 2,5882 | 2,6590 | 2,5619 | 2,6121 | 2,6121 | 22.829 |
25 ene 2023 | 2,6782 | 2,7135 | 2,5785 | 2,5934 | 2,5934 | 24.843 |
24 ene 2023 | 2,6923 | 2,6990 | 2,6319 | 2,6487 | 2,6487 | 31.893 |
23 ene 2023 | 2,6528 | 2,7090 | 2,6285 | 2,6965 | 2,6965 | 28.393 |
20 ene 2023 | 2,6037 | 2,6675 | 2,5990 | 2,6454 | 2,6454 | 33.109 |
19 ene 2023 | 2,5064 | 2,6219 | 2,4879 | 2,5968 | 2,5968 | 34.417 |
18 ene 2023 | 2,5619 | 2,5966 | 2,5092 | 2,5235 | 2,5235 | 35.030 |
17 ene 2023 | 2,5375 | 2,5725 | 2,4919 | 2,5451 | 2,5451 | 48.127 |
16 ene 2023 | 2,5375 | 2,5446 | 2,4919 | 2,5069 | 2,5069 | 53.767 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |