Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 oct 2023 | 2,2812 | 2,2815 | 2,2521 | 2,2643 | 2,2643 | 975 |
03 oct 2023 | 2,2966 | 2,3188 | 2,2744 | 2,2880 | 2,2880 | 6744 |
02 oct 2023 | 2,3180 | 2,3517 | 2,3020 | 2,3165 | 2,3165 | 6744 |
29 sept 2023 | 2,3827 | 2,3946 | 2,3134 | 2,3184 | 2,3184 | 11.160 |
28 sept 2023 | 2,4529 | 2,4529 | 2,3740 | 2,3753 | 2,3753 | 7249 |
27 sept 2023 | 2,4295 | 2,4574 | 2,4205 | 2,4368 | 2,4368 | 9190 |
26 sept 2023 | 2,3901 | 2,4169 | 2,3693 | 2,4109 | 2,4109 | 5779 |
25 sept 2023 | 2,4301 | 2,4302 | 2,3802 | 2,4009 | 2,4009 | 3497 |
22 sept 2023 | 2,4589 | 2,4745 | 2,4107 | 2,4116 | 2,4116 | 4697 |
21 sept 2023 | 2,4555 | 2,4811 | 2,4306 | 2,4560 | 2,4560 | 7579 |
20 sept 2023 | 2,4995 | 2,4995 | 2,4555 | 2,4672 | 2,4672 | 8805 |
19 sept 2023 | 2,5145 | 2,5275 | 2,4853 | 2,4917 | 2,4917 | 8710 |
18 sept 2023 | 2,5042 | 2,5244 | 2,4950 | 2,5112 | 2,5112 | 5394 |
15 sept 2023 | 2,5395 | 2,5395 | 2,4965 | 2,5064 | 2,5064 | 5872 |
14 sept 2023 | 2,5114 | 2,5347 | 2,5057 | 2,5239 | 2,5239 | 5889 |
13 sept 2023 | 2,5006 | 2,5096 | 2,4846 | 2,4988 | 2,4988 | 5742 |
12 sept 2023 | 2,4804 | 2,5073 | 2,4700 | 2,4987 | 2,4987 | 5671 |
11 sept 2023 | 2,4477 | 2,4810 | 2,4470 | 2,4733 | 2,4733 | 7717 |
08 sept 2023 | 2,4250 | 2,4627 | 2,4250 | 2,4561 | 2,4561 | 6731 |
07 sept 2023 | 2,4252 | 2,4387 | 2,4073 | 2,4288 | 2,4288 | 5346 |
06 sept 2023 | 2,4166 | 2,4392 | 2,3950 | 2,4237 | 2,4237 | 5835 |
05 sept 2023 | 2,3924 | 2,4470 | 2,3890 | 2,4081 | 2,4081 | 7502 |
01 sept 2023 | 2,3719 | 2,4070 | 2,3719 | 2,3959 | 2,3959 | 2941 |
31 ago 2023 | 2,3546 | 2,3714 | 2,3360 | 2,3566 | 2,3566 | 5274 |
30 ago 2023 | 2,3335 | 2,3512 | 2,3291 | 2,3391 | 2,3391 | 3173 |
29 ago 2023 | 2,3313 | 2,3385 | 2,2985 | 2,3273 | 2,3273 | 2787 |
28 ago 2023 | 2,3464 | 2,3577 | 2,3088 | 2,3197 | 2,3197 | 1764 |
25 ago 2023 | 2,3390 | 2,3533 | 2,2967 | 2,3501 | 2,3501 | 2903 |
24 ago 2023 | 2,3153 | 2,3165 | 2,2770 | 2,3158 | 2,3158 | 1890 |
23 ago 2023 | 2,3075 | 2,3141 | 2,2768 | 2,3043 | 2,3043 | 2348 |
22 ago 2023 | 2,3310 | 2,3355 | 2,3175 | 2,3284 | 2,3284 | 2756 |
21 ago 2023 | 2,3583 | 2,3593 | 2,3150 | 2,3231 | 2,3231 | 2742 |
18 ago 2023 | 2,3206 | 2,3487 | 2,3168 | 2,3427 | 2,3427 | 3023 |
17 ago 2023 | 2,3282 | 2,3548 | 2,3213 | 2,3337 | 2,3337 | 2781 |
16 ago 2023 | 2,3354 | 2,3605 | 2,3128 | 2,3208 | 2,3208 | 3037 |
15 ago 2023 | 2,3587 | 2,3704 | 2,3319 | 2,3435 | 2,3435 | 3398 |
14 ago 2023 | 2,3713 | 2,3731 | 2,3530 | 2,3657 | 2,3657 | 2015 |
11 ago 2023 | 2,3941 | 2,4027 | 2,3791 | 2,3886 | 2,3886 | 4779 |
10 ago 2023 | 2,3999 | 2,4019 | 2,3729 | 2,3825 | 2,3825 | 2804 |
09 ago 2023 | 2,3972 | 2,4123 | 2,3797 | 2,4027 | 2,4027 | 5237 |
08 ago 2023 | 2,3023 | 2,3850 | 2,3023 | 2,3821 | 2,3821 | 2579 |
07 ago 2023 | 2,3491 | 2,3686 | 2,3437 | 2,3575 | 2,3575 | 2305 |
04 ago 2023 | 2,3523 | 2,3705 | 2,3402 | 2,3633 | 2,3633 | 3710 |
03 ago 2023 | 2,2970 | 2,3484 | 2,2945 | 2,3371 | 2,3371 | 3257 |
02 ago 2023 | 2,3707 | 2,3741 | 2,3038 | 2,3240 | 2,3240 | 4376 |
01 ago 2023 | 2,3747 | 2,3780 | 2,3578 | 2,3631 | 2,3631 | 5399 |
31 jul 2023 | 2,3644 | 2,3768 | 2,3571 | 2,3768 | 2,3768 | 3446 |
28 jul 2023 | 2,3449 | 2,3635 | 2,3304 | 2,3610 | 2,3610 | 2149 |
27 jul 2023 | 2,3396 | 2,3612 | 2,3220 | 2,3497 | 2,3497 | 1769 |
26 jul 2023 | 2,3101 | 2,3305 | 2,3101 | 2,3279 | 2,3279 | 2028 |
25 jul 2023 | 2,3133 | 2,3340 | 2,2999 | 2,3325 | 2,3325 | 2402 |
24 jul 2023 | 2,2922 | 2,3419 | 2,2881 | 2,3262 | 2,3262 | 5448 |
21 jul 2023 | 2,2708 | 2,2914 | 2,2601 | 2,2914 | 2,2914 | 3391 |
20 jul 2023 | 2,2357 | 2,2533 | 2,2251 | 2,2528 | 2,2528 | 2502 |
19 jul 2023 | 2,2318 | 2,2547 | 2,2256 | 2,2353 | 2,2353 | 4416 |
18 jul 2023 | 2,2096 | 2,2293 | 2,2014 | 2,2289 | 2,2289 | 3121 |
17 jul 2023 | 2,1937 | 2,2065 | 2,1838 | 2,1941 | 2,1941 | 1933 |
14 jul 2023 | 2,2454 | 2,2466 | 2,2103 | 2,2144 | 2,2144 | 2473 |
13 jul 2023 | 2,2236 | 2,2477 | 2,2105 | 2,2470 | 2,2470 | 2330 |
12 jul 2023 | 2,1933 | 2,2265 | 2,1929 | 2,2255 | 2,2255 | 2964 |
11 jul 2023 | 2,1604 | 2,1948 | 2,1604 | 2,1948 | 2,1948 | 2627 |
10 jul 2023 | 2,1333 | 2,1640 | 2,1310 | 2,1466 | 2,1466 | 1876 |
07 jul 2023 | 2,1123 | 2,1512 | 2,0987 | 2,1507 | 2,1507 | 3075 |
06 jul 2023 | 2,1073 | 2,1090 | 2,0561 | 2,1060 | 2,1060 | 2973 |
05 jul 2023 | 2,0913 | 2,1112 | 2,0825 | 2,1064 | 2,1064 | 2225 |
03 jul 2023 | 2,1074 | 2,1074 | 2,0512 | 2,0527 | 2,0527 | 946 |
30 jun 2023 | 2,0747 | 2,0989 | 2,0686 | 2,0983 | 2,0983 | 2122 |
29 jun 2023 | 2,0456 | 2,0731 | 2,0419 | 2,0656 | 2,0656 | 986 |
28 jun 2023 | 1,9991 | 2,0545 | 1,9936 | 2,0532 | 2,0532 | 1058 |
27 jun 2023 | 2,0347 | 2,0530 | 1,9989 | 2,0020 | 2,0020 | 939 |
26 jun 2023 | 2,0424 | 2,0579 | 2,0257 | 2,0449 | 2,0449 | 765 |
23 jun 2023 | 2,0088 | 2,0342 | 1,9923 | 2,0304 | 2,0304 | 1045 |
22 jun 2023 | 2,0605 | 2,0605 | 2,0317 | 2,0482 | 2,0482 | 942 |
21 jun 2023 | 2,0697 | 2,1095 | 2,0647 | 2,1070 | 2,1070 | 1833 |
20 jun 2023 | 2,1061 | 2,1061 | 2,0582 | 2,0838 | 2,0838 | 1183 |
16 jun 2023 | 2,0900 | 2,1277 | 2,0793 | 2,1277 | 2,1277 | 1435 |
15 jun 2023 | 2,0451 | 2,0920 | 2,0451 | 2,0910 | 2,0910 | 1301 |
14 jun 2023 | 2,0645 | 2,0654 | 2,0275 | 2,0286 | 2,0286 | 1127 |
13 jun 2023 | 2,0495 | 2,0583 | 2,0425 | 2,0502 | 2,0502 | 1924 |
12 jun 2023 | 2,0123 | 2,0165 | 1,9901 | 1,9953 | 1,9953 | 1415 |
09 jun 2023 | 2,0965 | 2,0972 | 2,0588 | 2,0605 | 2,0605 | 2021 |
08 jun 2023 | 2,0998 | 2,0998 | 2,0417 | 2,0850 | 2,0850 | 1212 |
07 jun 2023 | 2,0953 | 2,1195 | 2,0904 | 2,1151 | 2,1151 | 1951 |
06 jun 2023 | 2,0560 | 2,0905 | 2,0559 | 2,0854 | 2,0854 | 3215 |
05 jun 2023 | 2,1054 | 2,1160 | 2,0787 | 2,0834 | 2,0834 | 1327 |
02 jun 2023 | 2,0627 | 2,0778 | 2,0565 | 2,0778 | 2,0778 | 1805 |
01 jun 2023 | 1,9961 | 2,0464 | 1,9911 | 2,0269 | 2,0269 | 745 |
31 may 2023 | 2,0138 | 2,0215 | 1,9975 | 1,9975 | 1,9975 | 1019 |
30 may 2023 | 2,0592 | 2,0609 | 2,0261 | 2,0261 | 2,0261 | 670 |
26 may 2023 | 2,1092 | 2,1173 | 2,1050 | 2,1102 | 2,1102 | 409 |
25 may 2023 | 2,1113 | 2,1113 | 2,0659 | 2,0845 | 2,0845 | 678 |
24 may 2023 | 2,1317 | 2,1418 | 2,1146 | 2,1418 | 2,1418 | 984 |
23 may 2023 | 2,1014 | 2,1144 | 2,0941 | 2,1017 | 2,1017 | 810 |
22 may 2023 | 2,0705 | 2,0820 | 2,0661 | 2,0820 | 2,0820 | 701 |
19 may 2023 | 2,1179 | 2,1179 | 2,0714 | 2,0714 | 2,0714 | 664 |
18 may 2023 | 2,0937 | 2,0967 | 2,0812 | 2,0851 | 2,0851 | 430 |
17 may 2023 | 2,0688 | 2,1125 | 2,0688 | 2,1083 | 2,1083 | 1049 |
16 may 2023 | 2,0563 | 2,0616 | 2,0385 | 2,0457 | 2,0457 | 1141 |
15 may 2023 | 2,0288 | 2,0593 | 2,0288 | 2,0533 | 2,0533 | 757 |
12 may 2023 | 2,0608 | 2,0608 | 2,0213 | 2,0213 | 2,0213 | 385 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |