Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 1,9202 | 1,9202 | 1,9202 | 1,9202 | 1,9202 | - |
13 may 2024 | 1,9332 | 1,9332 | 1,9332 | 1,9332 | 1,9332 | - |
10 may 2024 | 1,9122 | 1,9122 | 1,9122 | 1,9122 | 1,9122 | - |
09 may 2024 | 1,9303 | 1,9303 | 1,9303 | 1,9303 | 1,9303 | - |
08 may 2024 | 1,9257 | 1,9257 | 1,9257 | 1,9257 | 1,9257 | - |
07 may 2024 | 1,9248 | 1,9248 | 1,9248 | 1,9248 | 1,9248 | - |
06 may 2024 | 1,9345 | 1,9345 | 1,9345 | 1,9345 | 1,9345 | - |
03 may 2024 | 1,9174 | 1,9174 | 1,9174 | 1,9174 | 1,9174 | - |
02 may 2024 | 1,9235 | 1,9235 | 1,9235 | 1,9235 | 1,9235 | - |
01 may 2024 | 1,9107 | 1,9107 | 1,9107 | 1,9107 | 1,9107 | - |
30 abr 2024 | 1,9739 | 1,9739 | 1,9739 | 1,9739 | 1,9739 | - |
29 abr 2024 | 1,9865 | 1,9865 | 1,9865 | 1,9865 | 1,9865 | - |
26 abr 2024 | 2,0079 | 2,0079 | 2,0079 | 2,0079 | 2,0079 | - |
25 abr 2024 | 2,0063 | 2,0063 | 2,0063 | 2,0063 | 2,0063 | - |
24 abr 2024 | 1,9934 | 1,9934 | 1,9934 | 1,9934 | 1,9934 | - |
23 abr 2024 | 1,9911 | 1,9911 | 1,9911 | 1,9911 | 1,9911 | - |
22 abr 2024 | 1,9751 | 1,9751 | 1,9751 | 1,9751 | 1,9751 | - |
19 abr 2024 | 1,9779 | 1,9779 | 1,9779 | 1,9779 | 1,9779 | - |
18 abr 2024 | 1,9790 | 1,9790 | 1,9790 | 1,9790 | 1,9790 | - |
17 abr 2024 | 1,9844 | 1,9844 | 1,9844 | 1,9844 | 1,9844 | - |
16 abr 2024 | 2,0337 | 2,0337 | 2,0337 | 2,0337 | 2,0337 | - |
15 abr 2024 | 2,0245 | 2,0245 | 2,0245 | 2,0245 | 2,0245 | - |
12 abr 2024 | 2,0283 | 2,0283 | 2,0283 | 2,0283 | 2,0283 | - |
11 abr 2024 | 2,0131 | 2,0131 | 2,0131 | 2,0131 | 2,0131 | - |
10 abr 2024 | 2,0216 | 2,0216 | 2,0216 | 2,0216 | 2,0216 | - |
09 abr 2024 | 2,0192 | 2,0192 | 2,0192 | 2,0192 | 2,0192 | - |
08 abr 2024 | 2,0247 | 2,0247 | 2,0247 | 2,0247 | 2,0247 | - |
05 abr 2024 | 2,0348 | 2,0348 | 2,0348 | 2,0348 | 2,0348 | - |
04 abr 2024 | 2,0385 | 2,0385 | 2,0385 | 2,0385 | 2,0385 | - |
03 abr 2024 | 2,0229 | 2,0229 | 2,0229 | 2,0229 | 2,0229 | - |
02 abr 2024 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | - |
01 abr 2024 | 2,0066 | 2,0066 | 2,0066 | 2,0066 | 2,0066 | - |
28 mar 2024 | 2,0085 | 2,0085 | 2,0085 | 2,0085 | 2,0085 | - |
27 mar 2024 | 1,9868 | 1,9868 | 1,9868 | 1,9868 | 1,9868 | - |
26 mar 2024 | 1,9802 | 1,9802 | 1,9802 | 1,9802 | 1,9802 | - |
25 mar 2024 | 1,9908 | 1,9908 | 1,9908 | 1,9908 | 1,9908 | - |
22 mar 2024 | 1,9716 | 1,9716 | 1,9716 | 1,9716 | 1,9716 | - |
21 mar 2024 | 1,9883 | 1,9883 | 1,9883 | 1,9883 | 1,9883 | - |
20 mar 2024 | 1,9825 | 1,9825 | 1,9825 | 1,9825 | 1,9825 | - |
19 mar 2024 | 2,0007 | 2,0007 | 2,0007 | 2,0007 | 2,0007 | - |
18 mar 2024 | 1,9912 | 1,9912 | 1,9912 | 1,9912 | 1,9912 | - |
15 mar 2024 | 1,9797 | 1,9797 | 1,9797 | 1,9797 | 1,9797 | - |
14 mar 2024 | 1,9733 | 1,9733 | 1,9733 | 1,9733 | 1,9733 | - |
13 mar 2024 | 1,9626 | 1,9626 | 1,9626 | 1,9626 | 1,9626 | - |
12 mar 2024 | 1,9265 | 1,9265 | 1,9265 | 1,9265 | 1,9265 | - |
11 mar 2024 | 1,9269 | 1,9269 | 1,9269 | 1,9269 | 1,9269 | - |
08 mar 2024 | 1,9064 | 1,9064 | 1,9064 | 1,9064 | 1,9064 | - |
07 mar 2024 | 1,9230 | 1,9230 | 1,9230 | 1,9230 | 1,9230 | - |
06 mar 2024 | 1,9127 | 1,9127 | 1,9127 | 1,9127 | 1,9127 | - |
05 mar 2024 | 1,9002 | 1,9002 | 1,9002 | 1,9002 | 1,9002 | - |
04 mar 2024 | 1,9175 | 1,9175 | 1,9175 | 1,9175 | 1,9175 | - |
01 mar 2024 | 1,9224 | 1,9224 | 1,9224 | 1,9224 | 1,9224 | - |
29 feb 2024 | 1,9029 | 1,9029 | 1,9029 | 1,9029 | 1,9029 | - |
28 feb 2024 | 1,9039 | 1,9039 | 1,9036 | 1,9036 | 1,9036 | - |
27 feb 2024 | 1,9252 | 1,9252 | 1,9252 | 1,9252 | 1,9252 | - |
26 feb 2024 | 1,9088 | 1,9088 | 1,9088 | 1,9088 | 1,9088 | - |
23 feb 2024 | 1,8825 | 1,8825 | 1,8825 | 1,8825 | 1,8825 | - |
22 feb 2024 | 1,9234 | 1,9234 | 1,9234 | 1,9234 | 1,9234 | - |
21 feb 2024 | 1,9034 | 1,9034 | 1,9034 | 1,9034 | 1,9034 | - |
20 feb 2024 | 1,8857 | 1,8857 | 1,8857 | 1,8857 | 1,8857 | - |
16 feb 2024 | 1,9198 | 1,9198 | 1,9198 | 1,9198 | 1,9198 | - |
15 feb 2024 | 1,9159 | 1,9159 | 1,9159 | 1,9159 | 1,9159 | - |
14 feb 2024 | 1,8882 | 1,8882 | 1,8882 | 1,8882 | 1,8882 | - |
13 feb 2024 | 1,9114 | 1,9114 | 1,9114 | 1,9114 | 1,9114 | - |
12 feb 2024 | 1,9105 | 1,9105 | 1,9105 | 1,9105 | 1,9105 | - |
09 feb 2024 | 1,9062 | 1,9062 | 1,9062 | 1,9062 | 1,9062 | - |
08 feb 2024 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | - |
07 feb 2024 | 1,8691 | 1,8691 | 1,8691 | 1,8691 | 1,8691 | - |
06 feb 2024 | 1,8607 | 1,8607 | 1,8607 | 1,8607 | 1,8607 | - |
05 feb 2024 | 1,8528 | 1,8528 | 1,8528 | 1,8528 | 1,8528 | - |
02 feb 2024 | 1,8283 | 1,8283 | 1,8283 | 1,8283 | 1,8283 | - |
01 feb 2024 | 1,8542 | 1,8542 | 1,8542 | 1,8542 | 1,8542 | - |
31 ene 2024 | 1,8916 | 1,8916 | 1,8916 | 1,8916 | 1,8916 | - |
30 ene 2024 | 1,9250 | 1,9332 | 1,9250 | 1,9332 | 1,9332 | 7 |
29 ene 2024 | 1,9246 | 1,9246 | 1,9246 | 1,9246 | 1,9246 | 7 |
26 ene 2024 | 1,9464 | 1,9464 | 1,9464 | 1,9464 | 1,9464 | - |
25 ene 2024 | 1,9334 | 1,9334 | 1,9334 | 1,9334 | 1,9334 | - |
24 ene 2024 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | - |
23 ene 2024 | 1,8978 | 1,8978 | 1,8978 | 1,8978 | 1,8978 | - |
22 ene 2024 | 1,9116 | 1,9116 | 1,9116 | 1,9116 | 1,9116 | - |
19 ene 2024 | 1,8766 | 1,8766 | 1,8766 | 1,8766 | 1,8766 | - |
18 ene 2024 | 1,8930 | 1,8930 | 1,8930 | 1,8930 | 1,8930 | - |
17 ene 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
16 ene 2024 | 1,8808 | 1,8808 | 1,8808 | 1,8808 | 1,8808 | - |
12 ene 2024 | 1,8855 | 1,8855 | 1,8855 | 1,8855 | 1,8855 | - |
11 ene 2024 | 1,8697 | 1,8697 | 1,8697 | 1,8697 | 1,8697 | - |
10 ene 2024 | 1,8538 | 1,8538 | 1,8538 | 1,8538 | 1,8538 | - |
09 ene 2024 | 1,8623 | 1,8623 | 1,8623 | 1,8623 | 1,8623 | - |
08 ene 2024 | 1,8448 | 1,8448 | 1,8448 | 1,8448 | 1,8448 | - |
05 ene 2024 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | - |
04 ene 2024 | 1,8761 | 1,8761 | 1,8761 | 1,8761 | 1,8761 | - |
03 ene 2024 | 1,8953 | 1,8953 | 1,8953 | 1,8953 | 1,8953 | - |
02 ene 2024 | 1,8476 | 1,8476 | 1,8476 | 1,8476 | 1,8476 | - |
29 dic 2023 | 1,8568 | 1,8568 | 1,8568 | 1,8568 | 1,8568 | - |
28 dic 2023 | 1,8645 | 1,8645 | 1,8645 | 1,8645 | 1,8645 | - |
27 dic 2023 | 1,8992 | 1,8992 | 1,8992 | 1,8992 | 1,8992 | - |
26 dic 2023 | 1,9216 | 1,9216 | 1,9216 | 1,9216 | 1,9216 | - |
22 dic 2023 | 1,9019 | 1,9019 | 1,9019 | 1,9019 | 1,9019 | - |
21 dic 2023 | 1,9272 | 1,9272 | 1,9272 | 1,9272 | 1,9272 | - |
20 dic 2023 | 1,9381 | 1,9381 | 1,9381 | 1,9381 | 1,9381 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |