Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 2,5901 | 2,6200 | 2,5325 | 2,5808 | 2,5808 | 14.505 |
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 |
13 ene 2023 | 2,4569 | 2,5408 | 2,4472 | 2,5328 | 2,5328 | 53.767 |
12 ene 2023 | 2,4424 | 2,4944 | 2,4216 | 2,4753 | 2,4753 | 41.819 |
11 ene 2023 | 2,3174 | 2,4408 | 2,3005 | 2,4345 | 2,4345 | 45.669 |
10 ene 2023 | 2,3005 | 2,3485 | 2,2797 | 2,3277 | 2,3277 | 39.725 |
09 ene 2023 | 2,2510 | 2,3356 | 2,2510 | 2,2929 | 2,2929 | 49.984 |
06 ene 2023 | 2,2700 | 2,3187 | 2,2356 | 2,2446 | 2,2446 | 45.192 |
05 ene 2023 | 2,2682 | 2,3131 | 2,2554 | 2,2671 | 2,2671 | 47.548 |
04 ene 2023 | 2,3501 | 2,3754 | 2,2433 | 2,2592 | 2,2592 | 40.222 |
03 ene 2023 | 2,4909 | 2,5057 | 2,3484 | 2,3612 | 2,3612 | 65.711 |
02 ene 2023 | - | - | - | - | - | - |
30 dic 2022 | 2,3750 | 2,4810 | 2,3750 | 2,4595 | 2,4595 | 48.153 |
29 dic 2022 | 2,3589 | 2,3866 | 2,3041 | 2,3707 | 2,3707 | 21.491 |
28 dic 2022 | 2,3651 | 2,3731 | 2,2967 | 2,3629 | 2,3629 | 18.270 |
27 dic 2022 | 2,3915 | 2,4175 | 2,3524 | 2,3602 | 2,3602 | 25.189 |
26 dic 2022 | - | - | - | - | - | - |
23 dic 2022 | 2,2654 | 2,3877 | 2,2497 | 2,3836 | 2,3836 | 29.755 |
22 dic 2022 | 2,2670 | 2,2906 | 2,2215 | 2,2488 | 2,2488 | 35.480 |
21 dic 2022 | 2,2237 | 2,2749 | 2,2107 | 2,2558 | 2,2558 | 24.435 |
20 dic 2022 | 2,1873 | 2,2339 | 2,1594 | 2,2228 | 2,2228 | 32.701 |
19 dic 2022 | 2,1442 | 2,1952 | 2,1312 | 2,1776 | 2,1776 | 30.106 |
16 dic 2022 | 2,1793 | 2,1900 | 2,1013 | 2,1323 | 2,1323 | 37.659 |
15 dic 2022 | 2,2482 | 2,2496 | 2,1642 | 2,1668 | 2,1668 | 33.443 |
14 dic 2022 | 2,1576 | 2,2524 | 2,1477 | 2,2444 | 2,2444 | 41.915 |
13 dic 2022 | 2,0903 | 2,1757 | 2,0815 | 2,1609 | 2,1609 | 48.371 |
12 dic 2022 | 2,0582 | 2,0966 | 2,0204 | 2,0810 | 2,0810 | 52.735 |
09 dic 2022 | 2,0552 | 2,0801 | 2,0337 | 2,0561 | 2,0561 | 42.799 |
08 dic 2022 | 2,0796 | 2,1312 | 2,0413 | 2,0491 | 2,0491 | 46.849 |
07 dic 2022 | 2,1546 | 2,1690 | 2,0698 | 2,0772 | 2,0772 | 58.206 |
06 dic 2022 | 2,2223 | 2,2332 | 2,1288 | 2,1491 | 2,1491 | 50.861 |
05 dic 2022 | 2,2985 | 2,3480 | 2,1962 | 2,2019 | 2,2019 | 55.355 |
02 dic 2022 | 2,3494 | 2,3614 | 2,2701 | 2,2804 | 2,2804 | 47.091 |
01 dic 2022 | 2,3737 | 2,4204 | 2,3358 | 2,3420 | 2,3420 | 43.897 |
30 nov 2022 | 2,3320 | 2,4350 | 2,3320 | 2,4185 | 2,4185 | 44.551 |
29 nov 2022 | 2,3012 | 2,3871 | 2,2849 | 2,3321 | 2,3321 | 23.165 |
28 nov 2022 | 2,3500 | 2,3709 | 2,2782 | 2,3306 | 2,3306 | 25.789 |
25 nov 2022 | 2,4736 | 2,4793 | 2,3184 | 2,3282 | 2,3282 | 18.684 |
23 nov 2022 | 2,5420 | 2,5600 | 2,4047 | 2,4744 | 2,4744 | 30.789 |
22 nov 2022 | 2,4587 | 2,5677 | 2,4423 | 2,5405 | 2,5405 | 31.468 |
21 nov 2022 | 2,4214 | 2,4845 | 2,3260 | 2,4371 | 2,4371 | 43.478 |
18 nov 2022 | 2,4660 | 2,4750 | 2,3537 | 2,4208 | 2,4208 | 32.434 |
17 nov 2022 | 2,5074 | 2,5145 | 2,4357 | 2,4547 | 2,4547 | 44.474 |
16 nov 2022 | 2,5184 | 2,5437 | 2,4486 | 2,5080 | 2,5080 | 45.625 |
15 nov 2022 | 2,5403 | 2,5750 | 2,4880 | 2,5161 | 2,5161 | 44.545 |
14 nov 2022 | 2,6193 | 2,6586 | 2,5200 | 2,5285 | 2,5285 | 40.736 |
11 nov 2022 | 2,5638 | 2,6480 | 2,5548 | 2,6096 | 2,6096 | 47.267 |
10 nov 2022 | 2,5446 | 2,6105 | 2,5284 | 2,5663 | 2,5663 | 47.745 |
09 nov 2022 | 2,6250 | 2,6421 | 2,5402 | 2,5446 | 2,5446 | 53.543 |
08 nov 2022 | 2,6795 | 2,6991 | 2,6101 | 2,6367 | 2,6367 | 51.971 |
07 nov 2022 | 2,7356 | 2,7401 | 2,6472 | 2,6531 | 2,6531 | 51.082 |
04 nov 2022 | 2,6955 | 2,8172 | 2,6842 | 2,7348 | 2,7348 | 53.118 |
03 nov 2022 | 2,6894 | 2,7053 | 2,6328 | 2,6939 | 2,6939 | 54.749 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |