Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 2,1868 | 2,1920 | 2,1574 | 2,1596 | 2,1596 | 212 |
22 abr 2024 | 2,1699 | 2,1790 | 2,1580 | 2,1780 | 2,1780 | 2175 |
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 |
04 mar 2024 | 2,0513 | 2,0656 | 2,0451 | 2,0557 | 2,0557 | 153 |
01 mar 2024 | 2,0380 | 2,0731 | 2,0380 | 2,0646 | 2,0646 | 699 |
29 feb 2024 | 2,0300 | 2,0440 | 2,0250 | 2,0389 | 2,0389 | 904 |
28 feb 2024 | 2,0636 | 2,0667 | 2,0300 | 2,0377 | 2,0377 | 761 |
27 feb 2024 | 2,0490 | 2,0660 | 2,0437 | 2,0660 | 2,0660 | 166 |
26 feb 2024 | 2,0318 | 2,0471 | 2,0314 | 2,0471 | 2,0471 | 274 |
23 feb 2024 | 2,0326 | 2,0326 | 2,0204 | 2,0216 | 2,0216 | 157 |
22 feb 2024 | 2,0420 | 2,0707 | 2,0230 | 2,0706 | 2,0706 | 446 |
21 feb 2024 | 2,0320 | 2,0500 | 2,0320 | 2,0433 | 2,0433 | 562 |
20 feb 2024 | 2,0489 | 2,0614 | 2,0303 | 2,0314 | 2,0314 | 573 |
16 feb 2024 | 2,0573 | 2,0685 | 2,0559 | 2,0685 | 2,0685 | 240 |
15 feb 2024 | 2,0299 | 2,0685 | 2,0299 | 2,0670 | 2,0670 | 639 |
14 feb 2024 | 2,0549 | 2,0557 | 2,0503 | 2,0504 | 2,0504 | 302 |
13 feb 2024 | 2,0871 | 2,0886 | 2,0832 | 2,0874 | 2,0874 | 374 |
12 feb 2024 | 2,0615 | 2,0873 | 2,0605 | 2,0869 | 2,0869 | 255 |
09 feb 2024 | 2,0721 | 2,0767 | 2,0614 | 2,0767 | 2,0767 | 193 |
08 feb 2024 | 2,0470 | 2,0610 | 2,0437 | 2,0610 | 2,0610 | 414 |
07 feb 2024 | 2,0098 | 2,0140 | 2,0038 | 2,0112 | 2,0112 | 342 |
06 feb 2024 | 1,9845 | 2,0030 | 1,9845 | 1,9989 | 1,9989 | 281 |
05 feb 2024 | 1,9725 | 1,9900 | 1,9604 | 1,9883 | 1,9883 | 674 |
02 feb 2024 | 1,9914 | 1,9914 | 1,9600 | 1,9659 | 1,9659 | 577 |
01 feb 2024 | 1,9985 | 1,9985 | 1,9985 | 1,9985 | 1,9985 | 895 |
31 ene 2024 | 2,0543 | 2,0543 | 2,0277 | 2,0356 | 2,0356 | 327 |
30 ene 2024 | 2,0785 | 2,0785 | 2,0785 | 2,0785 | 2,0785 | 258 |
29 ene 2024 | 2,0697 | 2,0774 | 2,0599 | 2,0599 | 2,0599 | 128 |
26 ene 2024 | 2,0443 | 2,0880 | 2,0443 | 2,0880 | 2,0880 | 326 |
25 ene 2024 | 2,0504 | 2,0723 | 2,0504 | 2,0723 | 2,0723 | 545 |
24 ene 2024 | 2,0347 | 2,0347 | 2,0347 | 2,0347 | 2,0347 | 115 |
23 ene 2024 | 2,0150 | 2,0346 | 2,0106 | 2,0318 | 2,0318 | 77 |
22 ene 2024 | 1,9927 | 2,0440 | 1,9927 | 2,0440 | 2,0440 | 115 |
19 ene 2024 | 2,0110 | 2,0143 | 1,9965 | 1,9965 | 1,9965 | 80 |
18 ene 2024 | 2,0121 | 2,0121 | 2,0121 | 2,0121 | 2,0121 | 32 |
17 ene 2024 | 1,9580 | 1,9854 | 1,9580 | 1,9854 | 1,9854 | 100 |
16 ene 2024 | 2,0051 | 2,0051 | 1,9767 | 1,9829 | 1,9829 | 157 |
12 ene 2024 | 2,0106 | 2,0106 | 1,9847 | 1,9875 | 1,9875 | 77 |
11 ene 2024 | 1,9823 | 1,9823 | 1,9713 | 1,9713 | 1,9713 | 36 |
10 ene 2024 | 1,9811 | 1,9874 | 1,9465 | 1,9492 | 1,9492 | 42 |
09 ene 2024 | 1,9653 | 1,9653 | 1,9523 | 1,9609 | 1,9609 | 64 |
08 ene 2024 | 1,9246 | 1,9410 | 1,9219 | 1,9334 | 1,9334 | 252 |
05 ene 2024 | 1,9860 | 1,9866 | 1,9827 | 1,9866 | 1,9866 | 155 |
04 ene 2024 | 1,9751 | 1,9751 | 1,9751 | 1,9751 | 1,9751 | 230 |
03 ene 2024 | 1,9977 | 1,9977 | 1,9977 | 1,9977 | 1,9977 | 59 |
02 ene 2024 | 1,9482 | 1,9482 | 1,9482 | 1,9482 | 1,9482 | 218 |
29 dic 2023 | 1,9529 | 1,9594 | 1,9529 | 1,9594 | 1,9594 | 49 |
28 dic 2023 | 1,9914 | 1,9938 | 1,9566 | 1,9566 | 1,9566 | 185 |
27 dic 2023 | 2,0085 | 2,0085 | 2,0085 | 2,0085 | 2,0085 | 157 |
26 dic 2023 | 2,0347 | 2,0347 | 2,0347 | 2,0347 | 2,0347 | 18 |
22 dic 2023 | 2,0044 | 2,0044 | 2,0044 | 2,0044 | 2,0044 | 201 |
21 dic 2023 | 2,0274 | 2,0274 | 2,0274 | 2,0274 | 2,0274 | 168 |
20 dic 2023 | 2,0522 | 2,0522 | 2,0522 | 2,0522 | 2,0522 | 63 |
19 dic 2023 | 2,0632 | 2,0632 | 2,0632 | 2,0632 | 2,0632 | 147 |
18 dic 2023 | 2,0743 | 2,0790 | 2,0328 | 2,0328 | 2,0328 | 123 |
15 dic 2023 | 1,9950 | 2,0099 | 1,9950 | 2,0099 | 2,0099 | 276 |
14 dic 2023 | 2,0100 | 2,0100 | 1,9952 | 1,9969 | 1,9969 | 153 |
13 dic 2023 | 1,9283 | 1,9417 | 1,9273 | 1,9417 | 1,9417 | 361 |
12 dic 2023 | 1,9666 | 1,9666 | 1,9159 | 1,9159 | 1,9159 | 171 |
11 dic 2023 | 1,9760 | 1,9760 | 1,9693 | 1,9693 | 1,9693 | 67 |
08 dic 2023 | 1,9721 | 1,9721 | 1,9721 | 1,9721 | 1,9721 | 197 |
07 dic 2023 | 1,9307 | 1,9320 | 1,9306 | 1,9320 | 1,9320 | 420 |
06 dic 2023 | 1,9700 | 1,9763 | 1,9382 | 1,9472 | 1,9472 | 648 |
05 dic 2023 | 2,0367 | 2,0367 | 2,0208 | 2,0208 | 2,0208 | 614 |
04 dic 2023 | 2,0476 | 2,0553 | 2,0376 | 2,0463 | 2,0463 | 1084 |
01 dic 2023 | 2,0404 | 2,0404 | 2,0404 | 2,0404 | 2,0404 | 136 |
30 nov 2023 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 95 |
29 nov 2023 | 2,0800 | 2,1191 | 2,0800 | 2,1191 | 2,1191 | 69 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |