Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 2,0263 | 2,0478 | 2,0263 | 2,0478 | 2,0478 | 110 |
23 mar 2023 | 2,0741 | 2,0899 | 2,0632 | 2,0632 | 2,0632 | 110 |
22 mar 2023 | 2,0593 | 2,0754 | 2,0556 | 2,0754 | 2,0754 | 21 |
21 mar 2023 | 2,0409 | 2,0495 | 2,0409 | 2,0495 | 2,0495 | 31 |
20 mar 2023 | 2,0320 | 2,0320 | 2,0320 | 2,0320 | 2,0320 | 50 |
17 mar 2023 | 2,0135 | 2,0135 | 1,9991 | 2,0038 | 2,0038 | 115 |
16 mar 2023 | 2,0022 | 2,0345 | 1,9825 | 2,0300 | 2,0300 | 157 |
15 mar 2023 | 2,0899 | 2,0899 | 1,9775 | 1,9997 | 1,9997 | 427 |
14 mar 2023 | 2,1249 | 2,1357 | 2,1002 | 2,1002 | 2,1002 | 229 |
13 mar 2023 | 2,1226 | 2,1744 | 2,1226 | 2,1594 | 2,1594 | 88 |
10 mar 2023 | 2,1752 | 2,2080 | 2,1752 | 2,2052 | 2,2052 | 79 |
09 mar 2023 | 2,2279 | 2,2279 | 2,1764 | 2,1764 | 2,1764 | 441 |
08 mar 2023 | 2,2139 | 2,2258 | 2,2139 | 2,2224 | 2,2224 | 64 |
07 mar 2023 | 2,2891 | 2,2891 | 2,2394 | 2,2394 | 2,2394 | 73 |
06 mar 2023 | 2,2623 | 2,3062 | 2,2623 | 2,3062 | 2,3062 | 100 |
03 mar 2023 | 2,1991 | 2,2866 | 2,1991 | 2,2866 | 2,2866 | 174 |
02 mar 2023 | 2,2439 | 2,2439 | 2,2439 | 2,2439 | 2,2439 | 126 |
01 mar 2023 | 2,2104 | 2,2292 | 2,1961 | 2,2292 | 2,2292 | 64 |
28 feb 2023 | 2,2041 | 2,2086 | 2,2041 | 2,2067 | 2,2067 | 127 |
27 feb 2023 | 2,1692 | 2,1692 | 2,1692 | 2,1692 | 2,1692 | 15 |
24 feb 2023 | 2,1838 | 2,1838 | 2,1838 | 2,1838 | 2,1838 | 101 |
23 feb 2023 | 2,1644 | 2,1678 | 2,1632 | 2,1632 | 2,1632 | 38 |
22 feb 2023 | 2,1358 | 2,1425 | 2,1335 | 2,1425 | 2,1425 | 237 |
21 feb 2023 | 2,1854 | 2,1854 | 2,1854 | 2,1854 | 2,1854 | 7 |
17 feb 2023 | 2,1755 | 2,1975 | 2,1736 | 2,1924 | 2,1924 | 216 |
16 feb 2023 | 2,2171 | 2,2171 | 2,2171 | 2,2171 | 2,2171 | 175 |
15 feb 2023 | 2,2000 | 2,2136 | 2,2000 | 2,2136 | 2,2136 | 35 |
14 feb 2023 | 2,1875 | 2,2112 | 2,1875 | 2,2112 | 2,2112 | 30 |
13 feb 2023 | 2,1900 | 2,2225 | 2,1900 | 2,2225 | 2,2225 | 79 |
10 feb 2023 | 2,2100 | 2,2119 | 2,2100 | 2,2119 | 2,2119 | 179 |
09 feb 2023 | 2,1662 | 2,1746 | 2,1662 | 2,1746 | 2,1746 | 92 |
08 feb 2023 | 2,1680 | 2,1862 | 2,1680 | 2,1862 | 2,1862 | 17 |
07 feb 2023 | 2,1157 | 2,1502 | 2,1157 | 2,1502 | 2,1502 | 38 |
06 feb 2023 | 2,0865 | 2,0923 | 2,0865 | 2,0923 | 2,0923 | 38 |
03 feb 2023 | 2,1800 | 2,1800 | 2,0656 | 2,0656 | 2,0656 | 54 |
02 feb 2023 | 2,1522 | 2,1522 | 2,1522 | 2,1522 | 2,1522 | 67 |
01 feb 2023 | 2,1655 | 2,1655 | 2,1655 | 2,1655 | 2,1655 | 49 |
31 ene 2023 | 2,2327 | 2,2327 | 2,2327 | 2,2327 | 2,2327 | 32 |
30 ene 2023 | 2,1939 | 2,1939 | 2,1939 | 2,1939 | 2,1939 | 40 |
27 ene 2023 | 2,2378 | 2,2378 | 2,2378 | 2,2378 | 2,2378 | 200 |
26 ene 2023 | 2,2643 | 2,2643 | 2,2643 | 2,2643 | 2,2643 | 94 |
25 ene 2023 | 2,2446 | 2,2446 | 2,2446 | 2,2446 | 2,2446 | 83 |
24 ene 2023 | 2,2682 | 2,2682 | 2,2682 | 2,2682 | 2,2682 | 313 |
23 ene 2023 | 2,3014 | 2,3014 | 2,2979 | 2,2979 | 2,2979 | 50 |
20 ene 2023 | 2,2888 | 2,2888 | 2,2888 | 2,2888 | 2,2888 | 98 |
19 ene 2023 | 2,2714 | 2,2714 | 2,2714 | 2,2714 | 2,2714 | 61 |
18 ene 2023 | 2,2880 | 2,2880 | 2,2436 | 2,2436 | 2,2436 | 96 |
17 ene 2023 | 2,2541 | 2,2541 | 2,2541 | 2,2541 | 2,2541 | 24 |
16 ene 2023 | - | - | - | - | - | - |
13 ene 2023 | 2,2558 | 2,2558 | 2,2558 | 2,2558 | 2,2558 | 136 |
12 ene 2023 | 2,2183 | 2,2183 | 2,2183 | 2,2183 | 2,2183 | 464 |
11 ene 2023 | 2,1978 | 2,1978 | 2,1978 | 2,1978 | 2,1978 | 123 |
10 ene 2023 | 2,1292 | 2,1292 | 2,1292 | 2,1292 | 2,1292 | 6 |
09 ene 2023 | 2,1221 | 2,1221 | 2,1221 | 2,1221 | 2,1221 | 12 |
06 ene 2023 | 2,0838 | 2,0838 | 2,0838 | 2,0838 | 2,0838 | 8 |
05 ene 2023 | 2,0961 | 2,0961 | 2,0961 | 2,0961 | 2,0961 | 19 |
04 ene 2023 | 2,0916 | 2,0916 | 2,0916 | 2,0916 | 2,0916 | 51 |
03 ene 2023 | 2,1605 | 2,1605 | 2,1605 | 2,1605 | 2,1605 | 14 |
02 ene 2023 | - | - | - | - | - | - |
30 dic 2022 | 2,2549 | 2,2549 | 2,2549 | 2,2549 | 2,2549 | 40 |
29 dic 2022 | 2,1803 | 2,1803 | 2,1803 | 2,1803 | 2,1803 | - |
28 dic 2022 | 2,1892 | 2,1892 | 2,1892 | 2,1892 | 2,1892 | 11 |
27 dic 2022 | 2,1977 | 2,1977 | 2,1977 | 2,1977 | 2,1977 | 77 |
26 dic 2022 | - | - | - | - | - | - |
23 dic 2022 | 2,2130 | 2,2130 | 2,2130 | 2,2130 | 2,2130 | 147 |
22 dic 2022 | 2,1127 | 2,1127 | 2,1127 | 2,1127 | 2,1127 | 47 |
21 dic 2022 | 2,1316 | 2,1316 | 2,1316 | 2,1316 | 2,1316 | 45 |
20 dic 2022 | 2,0868 | 2,0868 | 2,0868 | 2,0868 | 2,0868 | 23 |
19 dic 2022 | 2,0604 | 2,0604 | 2,0604 | 2,0604 | 2,0604 | 10 |
16 dic 2022 | 2,0327 | 2,0327 | 2,0327 | 2,0327 | 2,0327 | 110 |
15 dic 2022 | 2,1100 | 2,1100 | 2,0900 | 2,0900 | 2,0900 | 42 |
14 dic 2022 | 2,1401 | 2,1401 | 2,1401 | 2,1401 | 2,1401 | 74 |
13 dic 2022 | 2,0872 | 2,0872 | 2,0872 | 2,0872 | 2,0872 | 15 |
12 dic 2022 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | 3 |
09 dic 2022 | 2,0171 | 2,0171 | 2,0171 | 2,0171 | 2,0171 | 27 |
08 dic 2022 | 2,0185 | 2,0223 | 2,0161 | 2,0176 | 2,0176 | 101 |
07 dic 2022 | 2,0625 | 2,0625 | 2,0468 | 2,0468 | 2,0468 | 84 |
06 dic 2022 | 2,1124 | 2,1124 | 2,1124 | 2,1124 | 2,1124 | 46 |
05 dic 2022 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | 69 |
02 dic 2022 | 2,2075 | 2,2075 | 2,2075 | 2,2075 | 2,2075 | 101 |
01 dic 2022 | 2,2225 | 2,2225 | 2,2225 | 2,2225 | 2,2225 | 140 |
30 nov 2022 | 2,2453 | 2,2453 | 2,2453 | 2,2453 | 2,2453 | 73 |
29 nov 2022 | 2,1656 | 2,1656 | 2,1656 | 2,1656 | 2,1656 | 2 |
28 nov 2022 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | 33 |
25 nov 2022 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | 27 |
23 nov 2022 | 2,1680 | 2,1680 | 2,1680 | 2,1680 | 2,1680 | 15 |
22 nov 2022 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 4 |
21 nov 2022 | 2,1585 | 2,1585 | 2,1585 | 2,1585 | 2,1585 | 50 |
18 nov 2022 | 2,1330 | 2,1330 | 2,1330 | 2,1330 | 2,1330 | 29 |
17 nov 2022 | 2,1667 | 2,1667 | 2,1667 | 2,1667 | 2,1667 | 28 |
16 nov 2022 | 2,2159 | 2,2159 | 2,2159 | 2,2159 | 2,2159 | 35 |
15 nov 2022 | 2,2437 | 2,2437 | 2,2437 | 2,2437 | 2,2437 | 6 |
14 nov 2022 | 2,2600 | 2,2600 | 2,2207 | 2,2207 | 2,2207 | 107 |
11 nov 2022 | 2,2733 | 2,2733 | 2,2733 | 2,2733 | 2,2733 | 156 |
10 nov 2022 | 2,2214 | 2,2214 | 2,2214 | 2,2214 | 2,2214 | 15 |
09 nov 2022 | 2,1924 | 2,1924 | 2,1924 | 2,1924 | 2,1924 | 35 |
08 nov 2022 | 2,2449 | 2,2449 | 2,2449 | 2,2449 | 2,2449 | 93 |
07 nov 2022 | 2,2878 | 2,2878 | 2,2878 | 2,2878 | 2,2878 | 2 |
04 nov 2022 | 2,3097 | 2,3097 | 2,3097 | 2,3097 | 2,3097 | 299 |
03 nov 2022 | 2,2432 | 2,2432 | 2,2432 | 2,2432 | 2,2432 | 42 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |