Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 sept 2023 | 2,5729 | 2,6273 | 2,5728 | 2,6086 | 2,6086 | 8339 |
26 sept 2023 | 2,5375 | 2,5785 | 2,5003 | 2,5622 | 2,5622 | 31.881 |
25 sept 2023 | 2,5696 | 2,5871 | 2,5294 | 2,5439 | 2,5439 | 31.881 |
22 sept 2023 | 2,6116 | 2,6481 | 2,5599 | 2,5618 | 2,5618 | 32.529 |
21 sept 2023 | 2,6103 | 2,6477 | 2,5830 | 2,6199 | 2,6199 | 25.223 |
20 sept 2023 | 2,6641 | 2,6789 | 2,6099 | 2,6192 | 2,6192 | 29.547 |
19 sept 2023 | 2,6897 | 2,7261 | 2,6515 | 2,6581 | 2,6581 | 39.791 |
18 sept 2023 | 2,7101 | 2,7340 | 2,6816 | 2,6979 | 2,6979 | 37.684 |
15 sept 2023 | 2,7510 | 2,7665 | 2,6836 | 2,7081 | 2,7081 | 47.952 |
14 sept 2023 | 2,7442 | 2,7703 | 2,7337 | 2,7427 | 2,7427 | 58.150 |
13 sept 2023 | 2,7150 | 2,7443 | 2,6959 | 2,7384 | 2,7384 | 59.478 |
12 sept 2023 | 2,7275 | 2,7436 | 2,7041 | 2,7279 | 2,7279 | 52.030 |
11 sept 2023 | 2,6545 | 2,7291 | 2,6378 | 2,7187 | 2,7187 | 71.811 |
08 sept 2023 | 2,6251 | 2,7049 | 2,6122 | 2,6537 | 2,6537 | 73.576 |
07 sept 2023 | 2,6297 | 2,6570 | 2,5930 | 2,6230 | 2,6230 | 57.638 |
06 sept 2023 | 2,5864 | 2,6381 | 2,5570 | 2,6014 | 2,6014 | 52.304 |
05 sept 2023 | 2,5974 | 2,6548 | 2,5721 | 2,5810 | 2,5810 | 73.759 |
01 sept 2023 | 2,5598 | 2,6094 | 2,5582 | 2,5912 | 2,5912 | 62.297 |
31 ago 2023 | 2,8127 | 2,8413 | 2,7520 | 2,7664 | 2,7664 | 72.144 |
30 ago 2023 | 2,7803 | 2,8164 | 2,7777 | 2,8092 | 2,8092 | 18.437 |
29 ago 2023 | 2,7823 | 2,8062 | 2,7398 | 2,7905 | 2,7905 | 21.168 |
28 ago 2023 | 2,8658 | 2,8689 | 2,7665 | 2,7957 | 2,7957 | 26.425 |
25 ago 2023 | 2,7729 | 2,8925 | 2,7690 | 2,8764 | 2,8764 | 37.340 |
24 ago 2023 | 2,7726 | 2,8000 | 2,7266 | 2,7800 | 2,7800 | 33.914 |
23 ago 2023 | 2,7693 | 2,7779 | 2,7152 | 2,7688 | 2,7688 | 25.141 |
22 ago 2023 | 2,7869 | 2,7931 | 2,7551 | 2,7891 | 2,7891 | 29.835 |
21 ago 2023 | 2,8161 | 2,8638 | 2,7460 | 2,7726 | 2,7726 | 42.406 |
18 ago 2023 | 2,8063 | 2,8525 | 2,7768 | 2,8232 | 2,8232 | 50.895 |
17 ago 2023 | 2,8495 | 2,8914 | 2,8017 | 2,8217 | 2,8217 | 55.976 |
16 ago 2023 | 2,8461 | 2,8835 | 2,8192 | 2,8671 | 2,8671 | 55.291 |
15 ago 2023 | 2,9054 | 2,9318 | 2,8388 | 2,8476 | 2,8476 | 55.621 |
14 ago 2023 | 2,9490 | 2,9490 | 2,8848 | 2,9062 | 2,9062 | 54.826 |
11 ago 2023 | 2,9037 | 2,9859 | 2,8993 | 2,9649 | 2,9649 | 71.666 |
10 ago 2023 | 2,9316 | 2,9443 | 2,8670 | 2,9047 | 2,9047 | 67.169 |
09 ago 2023 | 2,8330 | 2,9399 | 2,8292 | 2,9284 | 2,9284 | 77.402 |
08 ago 2023 | 2,8325 | 2,8514 | 2,7359 | 2,8451 | 2,8451 | 65.073 |
07 ago 2023 | 2,7887 | 2,8302 | 2,7712 | 2,8044 | 2,8044 | 62.741 |
04 ago 2023 | 2,7780 | 2,8199 | 2,7608 | 2,7831 | 2,7831 | 50.295 |
03 ago 2023 | 2,7870 | 2,7870 | 2,7131 | 2,7647 | 2,7647 | 69.643 |
02 ago 2023 | 2,9009 | 2,9130 | 2,7664 | 2,7758 | 2,7758 | 65.167 |
01 ago 2023 | 2,9036 | 2,9196 | 2,8605 | 2,8730 | 2,8730 | 62.863 |
31 jul 2023 | 2,9380 | 2,9479 | 2,9126 | 2,9290 | 2,9290 | 62.000 |
28 jul 2023 | 2,9460 | 2,9936 | 2,9240 | 2,9558 | 2,9558 | 24.685 |
27 jul 2023 | 2,9093 | 2,9659 | 2,8883 | 2,9505 | 2,9505 | 22.645 |
26 jul 2023 | 2,8555 | 2,9235 | 2,8281 | 2,9072 | 2,9072 | 24.147 |
25 jul 2023 | 2,9028 | 2,9068 | 2,8335 | 2,8533 | 2,8533 | 25.690 |
24 jul 2023 | 2,7963 | 2,9475 | 2,7841 | 2,8951 | 2,8951 | 41.301 |
21 jul 2023 | 2,7586 | 2,8052 | 2,7438 | 2,8018 | 2,8018 | 25.849 |
20 jul 2023 | 2,7250 | 2,7575 | 2,6975 | 2,7432 | 2,7432 | 36.310 |
19 jul 2023 | 2,7029 | 2,7450 | 2,6819 | 2,7205 | 2,7205 | 52.901 |
18 jul 2023 | 2,6383 | 2,7039 | 2,6289 | 2,6944 | 2,6944 | 50.807 |
17 jul 2023 | 2,6287 | 2,6629 | 2,6045 | 2,6317 | 2,6317 | 44.254 |
14 jul 2023 | 2,6789 | 2,6822 | 2,6318 | 2,6437 | 2,6437 | 48.571 |
13 jul 2023 | 2,6716 | 2,6888 | 2,6422 | 2,6786 | 2,6786 | 56.357 |
12 jul 2023 | 2,6189 | 2,6788 | 2,6173 | 2,6670 | 2,6670 | 63.409 |
11 jul 2023 | 2,5778 | 2,6279 | 2,5726 | 2,6227 | 2,6227 | 47.788 |
10 jul 2023 | 2,5900 | 2,6054 | 2,5523 | 2,5696 | 2,5696 | 51.906 |
07 jul 2023 | 2,5534 | 2,5991 | 2,5387 | 2,5893 | 2,5893 | 53.644 |
06 jul 2023 | 2,5255 | 2,5540 | 2,4638 | 2,5438 | 2,5438 | 58.974 |
05 jul 2023 | 2,4817 | 2,5574 | 2,4736 | 2,5183 | 2,5183 | 59.228 |
03 jul 2023 | 2,5364 | 2,5639 | 2,4605 | 2,4624 | 2,4624 | 56.813 |
30 jun 2023 | 2,6025 | 2,6435 | 2,5984 | 2,6340 | 2,6340 | 78.982 |
29 jun 2023 | 2,5929 | 2,6284 | 2,5813 | 2,6177 | 2,6177 | 23.089 |
28 jun 2023 | 2,5461 | 2,6171 | 2,5202 | 2,6034 | 2,6034 | 23.740 |
27 jun 2023 | 2,5429 | 2,5730 | 2,5038 | 2,5168 | 2,5168 | 32.636 |
26 jun 2023 | 2,5382 | 2,5519 | 2,4959 | 2,5375 | 2,5375 | 27.698 |
23 jun 2023 | 2,5559 | 2,5573 | 2,4765 | 2,5172 | 2,5172 | 25.942 |
22 jun 2023 | 2,6211 | 2,6211 | 2,5241 | 2,5501 | 2,5501 | 34.321 |
21 jun 2023 | 2,5925 | 2,6363 | 2,5575 | 2,6241 | 2,6241 | 31.675 |
20 jun 2023 | 2,6671 | 2,6799 | 2,5690 | 2,6092 | 2,6092 | 46.268 |
16 jun 2023 | 2,6504 | 2,6834 | 2,6273 | 2,6805 | 2,6805 | 58.321 |
15 jun 2023 | 2,5652 | 2,6584 | 2,5481 | 2,6417 | 2,6417 | 63.974 |
14 jun 2023 | 2,5385 | 2,5873 | 2,5343 | 2,5546 | 2,5546 | 54.057 |
13 jun 2023 | 2,4938 | 2,5779 | 2,4905 | 2,5579 | 2,5579 | 58.470 |
12 jun 2023 | 2,6014 | 2,6014 | 2,4756 | 2,4826 | 2,4826 | 69.206 |
09 jun 2023 | 2,6031 | 2,6348 | 2,5860 | 2,5932 | 2,5932 | 59.097 |
08 jun 2023 | 2,6421 | 2,6822 | 2,5362 | 2,6127 | 2,6127 | 100.132 |
07 jun 2023 | 2,5440 | 2,6527 | 2,5306 | 2,6412 | 2,6412 | 121.248 |
06 jun 2023 | 2,5280 | 2,5771 | 2,4941 | 2,5643 | 2,5643 | 90.665 |
05 jun 2023 | 2,5435 | 2,5748 | 2,5134 | 2,5244 | 2,5244 | 70.059 |
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 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |