Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 2,1220 | 2,1274 | 2,0775 | 2,1007 | 2,1007 | 3679 |
25 jul 2024 | 2,0889 | 2,1222 | 2,0663 | 2,1183 | 2,1183 | 3679 |
24 jul 2024 | 2,0839 | 2,1144 | 2,0818 | 2,1030 | 2,1030 | 4506 |
23 jul 2024 | 2,1099 | 2,1189 | 2,0736 | 2,0755 | 2,0755 | 3575 |
22 jul 2024 | 2,1183 | 2,1194 | 2,0881 | 2,1176 | 2,1176 | 5160 |
19 jul 2024 | 2,1596 | 2,1745 | 2,1078 | 2,1094 | 2,1094 | 4724 |
18 jul 2024 | 2,1731 | 2,1822 | 2,1483 | 2,1696 | 2,1696 | 4811 |
17 jul 2024 | 2,1356 | 2,1690 | 2,1310 | 2,1654 | 2,1654 | 3777 |
16 jul 2024 | 2,1577 | 2,1577 | 2,1282 | 2,1427 | 2,1427 | 6421 |
15 jul 2024 | 2,1785 | 2,1786 | 2,1586 | 2,1668 | 2,1668 | 4516 |
12 jul 2024 | 2,1874 | 2,1973 | 2,1765 | 2,1790 | 2,1790 | 5729 |
11 jul 2024 | 2,1796 | 2,1885 | 2,1652 | 2,1833 | 2,1833 | 5705 |
10 jul 2024 | 2,1760 | 2,1877 | 2,1589 | 2,1742 | 2,1742 | 5016 |
09 jul 2024 | 2,2014 | 2,2041 | 2,1749 | 2,1801 | 2,1801 | 5099 |
08 jul 2024 | 2,2168 | 2,2168 | 2,1952 | 2,2046 | 2,2046 | 6510 |
05 jul 2024 | 2,2314 | 2,2508 | 2,2144 | 2,2156 | 2,2156 | 7871 |
03 jul 2024 | 2,2157 | 2,2430 | 2,2019 | 2,2422 | 2,2422 | 6398 |
02 jul 2024 | 2,2141 | 2,2339 | 2,2091 | 2,2110 | 2,2110 | 5678 |
01 jul 2024 | 2,1737 | 2,2177 | 2,1737 | 2,2147 | 2,2147 | 5660 |
28 jun 2024 | 2,1916 | 2,2016 | 2,1631 | 2,1687 | 2,1687 | 3749 |
27 jun 2024 | 2,1900 | 2,2013 | 2,1727 | 2,1825 | 2,1825 | 3084 |
26 jun 2024 | 2,1757 | 2,1935 | 2,1628 | 2,1815 | 2,1815 | 3114 |
25 jun 2024 | 2,1860 | 2,1930 | 2,1733 | 2,1743 | 2,1743 | 1893 |
24 jun 2024 | 2,1670 | 2,1880 | 2,1597 | 2,1835 | 2,1835 | 2465 |
21 jun 2024 | 2,1705 | 2,1927 | 2,1665 | 2,1710 | 2,1710 | 1486 |
20 jun 2024 | 2,1729 | 2,1813 | 2,1592 | 2,1746 | 2,1746 | 2019 |
18 jun 2024 | 2,1285 | 2,1584 | 2,1243 | 2,1566 | 2,1566 | 2682 |
17 jun 2024 | 2,0956 | 2,1317 | 2,0888 | 2,1273 | 2,1273 | 3214 |
14 jun 2024 | 2,1133 | 2,1340 | 2,1010 | 2,1013 | 2,1013 | 3234 |
13 jun 2024 | 2,0970 | 2,1223 | 2,0812 | 2,1180 | 2,1180 | 2756 |
12 jun 2024 | 2,1196 | 2,1338 | 2,0969 | 2,1049 | 2,1049 | 2142 |
11 jun 2024 | 2,1093 | 2,1143 | 2,0899 | 2,1023 | 2,1023 | 2026 |
10 jun 2024 | 2,0675 | 2,1009 | 2,0648 | 2,1000 | 2,1000 | 1745 |
07 jun 2024 | 2,0681 | 2,0736 | 2,0540 | 2,0614 | 2,0614 | 1942 |
06 jun 2024 | 2,0422 | 2,0679 | 2,0309 | 2,0618 | 2,0618 | 2159 |
05 jun 2024 | 2,0209 | 2,0310 | 2,0124 | 2,0270 | 2,0270 | 2320 |
04 jun 2024 | 2,0174 | 2,0240 | 2,0042 | 2,0190 | 2,0190 | 5008 |
03 jun 2024 | 2,0927 | 2,0946 | 2,0270 | 2,0313 | 2,0313 | 1783 |
31 may 2024 | 2,0989 | 2,1103 | 2,0828 | 2,0885 | 2,0885 | 1193 |
30 may 2024 | 2,1169 | 2,1260 | 2,0889 | 2,0900 | 2,0900 | 3346 |
29 may 2024 | 2,1449 | 2,1560 | 2,1238 | 2,1267 | 2,1267 | 2054 |
28 may 2024 | 2,1159 | 2,1454 | 2,1159 | 2,1395 | 2,1395 | 1470 |
24 may 2024 | 2,0830 | 2,1047 | 2,0717 | 2,0964 | 2,0964 | 734 |
23 may 2024 | 2,0860 | 2,1230 | 2,0738 | 2,0819 | 2,0819 | 1224 |
22 may 2024 | 2,1113 | 2,1150 | 2,0922 | 2,0983 | 2,0983 | 1964 |
21 may 2024 | 2,1390 | 2,1420 | 2,1160 | 2,1290 | 2,1290 | 721 |
20 may 2024 | 2,1483 | 2,1552 | 2,1314 | 2,1457 | 2,1457 | 934 |
17 may 2024 | 2,1289 | 2,1514 | 2,1288 | 2,1509 | 2,1509 | 1457 |
16 may 2024 | 2,1180 | 2,1285 | 2,1060 | 2,1248 | 2,1248 | 2077 |
15 may 2024 | 2,1074 | 2,1117 | 2,0741 | 2,1098 | 2,1098 | 1964 |
14 may 2024 | 2,1237 | 2,1239 | 2,0864 | 2,0953 | 2,0953 | 2300 |
13 may 2024 | 2,1024 | 2,1258 | 2,1022 | 2,1202 | 2,1202 | 2392 |
10 may 2024 | 2,1276 | 2,1340 | 2,0989 | 2,0990 | 2,0990 | 2431 |
09 may 2024 | 2,1160 | 2,1248 | 2,1077 | 2,1193 | 2,1193 | 1642 |
08 may 2024 | 2,1090 | 2,1156 | 2,0782 | 2,1098 | 2,1098 | 1838 |
07 may 2024 | 2,1200 | 2,1209 | 2,1038 | 2,1107 | 2,1107 | 1599 |
06 may 2024 | 2,1155 | 2,1290 | 2,1135 | 2,1253 | 2,1253 | 967 |
03 may 2024 | 2,1316 | 2,1373 | 2,1016 | 2,1048 | 2,1048 | 2289 |
02 may 2024 | 2,1136 | 2,1307 | 2,1046 | 2,1240 | 2,1240 | 1893 |
01 may 2024 | 2,1749 | 2,1808 | 2,1077 | 2,1091 | 2,1091 | 1634 |
30 abr 2024 | 2,2109 | 2,2196 | 2,1687 | 2,1887 | 2,1887 | 1196 |
29 abr 2024 | 2,2243 | 2,2314 | 2,2112 | 2,2112 | 2,2112 | 589 |
26 abr 2024 | 2,2326 | 2,2383 | 2,2235 | 2,2311 | 2,2311 | 1641 |
25 abr 2024 | 2,2120 | 2,2246 | 2,1875 | 2,2217 | 2,2217 | 818 |
24 abr 2024 | 2,2046 | 2,2084 | 2,1920 | 2,2058 | 2,2058 | 494 |
23 abr 2024 | 2,1868 | 2,2035 | 2,1529 | 2,2035 | 2,2035 | 1190 |
22 abr 2024 | 2,1699 | 2,1790 | 2,1580 | 2,1780 | 2,1780 | 840 |
19 abr 2024 | 2,2132 | 2,2416 | 2,1640 | 2,1828 | 2,1828 | 2175 |
18 abr 2024 | 2,1856 | 2,1951 | 2,1685 | 2,1814 | 2,1814 | 2243 |
17 abr 2024 | 2,2413 | 2,2415 | 2,1896 | 2,1900 | 2,1900 | 1678 |
16 abr 2024 | 2,2479 | 2,2563 | 2,2310 | 2,2562 | 2,2562 | 1123 |
15 abr 2024 | 2,2374 | 2,2496 | 2,2178 | 2,2434 | 2,2434 | 789 |
12 abr 2024 | 2,2370 | 2,2799 | 2,2346 | 2,2546 | 2,2546 | 1828 |
11 abr 2024 | 2,2303 | 2,2380 | 2,2157 | 2,2306 | 2,2306 | 959 |
10 abr 2024 | 2,2204 | 2,2408 | 2,2071 | 2,2379 | 2,2379 | 3799 |
09 abr 2024 | 2,2320 | 2,2432 | 2,2150 | 2,2217 | 2,2217 | 600 |
08 abr 2024 | 2,1989 | 2,2415 | 2,1989 | 2,2293 | 2,2293 | 2154 |
05 abr 2024 | 2,2430 | 2,2621 | 2,2350 | 2,2458 | 2,2458 | 894 |
04 abr 2024 | 2,2110 | 2,2435 | 2,2057 | 2,2435 | 2,2435 | 891 |
03 abr 2024 | 2,2055 | 2,2227 | 2,2055 | 2,2145 | 2,2145 | 850 |
02 abr 2024 | 2,1907 | 2,2011 | 2,1823 | 2,1992 | 2,1992 | 555 |
01 abr 2024 | 2,1730 | 2,1730 | 2,1515 | 2,1714 | 2,1714 | 445 |
28 mar 2024 | 2,1538 | 2,1700 | 2,1507 | 2,1700 | 2,1700 | 247 |
27 mar 2024 | 2,1333 | 2,1430 | 2,1298 | 2,1411 | 2,1411 | 273 |
26 mar 2024 | 2,1486 | 2,1486 | 2,1367 | 2,1391 | 2,1391 | 166 |
25 mar 2024 | 2,1545 | 2,1545 | 2,1513 | 2,1536 | 2,1536 | 186 |
22 mar 2024 | 2,1433 | 2,1488 | 2,1248 | 2,1348 | 2,1348 | 1009 |
21 mar 2024 | 2,1467 | 2,1516 | 2,1364 | 2,1516 | 2,1516 | 271 |
20 mar 2024 | 2,1514 | 2,1514 | 2,1361 | 2,1488 | 2,1488 | 145 |
19 mar 2024 | 2,1650 | 2,1717 | 2,1637 | 2,1717 | 2,1717 | 248 |
18 mar 2024 | 2,1474 | 2,1588 | 2,1463 | 2,1588 | 2,1588 | 344 |
15 mar 2024 | 2,1289 | 2,1289 | 2,1289 | 2,1289 | 2,1289 | 641 |
14 mar 2024 | 2,1141 | 2,1339 | 2,1141 | 2,1301 | 2,1301 | 1023 |
13 mar 2024 | 2,0650 | 2,1088 | 2,0630 | 2,1084 | 2,1084 | 1261 |
12 mar 2024 | 2,0415 | 2,0636 | 2,0415 | 2,0592 | 2,0592 | 361 |
11 mar 2024 | 2,0589 | 2,0589 | 2,0589 | 2,0589 | 2,0589 | 285 |
08 mar 2024 | 2,0594 | 2,0594 | 2,0362 | 2,0362 | 2,0362 | 346 |
07 mar 2024 | 2,0309 | 2,0590 | 2,0309 | 2,0562 | 2,0562 | 421 |
06 mar 2024 | 2,0313 | 2,0688 | 2,0313 | 2,0444 | 2,0444 | 524 |
05 mar 2024 | 2,0520 | 2,0520 | 2,0275 | 2,0311 | 2,0311 | 1292 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |