Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,1295 | 2,1295 | 2,1035 | 2,1035 | 2,1035 | 633 |
02 may 2024 | 2,1226 | 2,1226 | 2,1023 | 2,1212 | 2,1212 | 633 |
01 may 2024 | 2,1585 | 2,1649 | 2,1062 | 2,1062 | 2,1062 | 809 |
30 abr 2024 | 2,2023 | 2,2031 | 2,1753 | 2,1843 | 2,1843 | 555 |
29 abr 2024 | 2,2054 | 2,2054 | 2,2054 | 2,2054 | 2,2054 | 372 |
26 abr 2024 | 2,2268 | 2,2322 | 2,2107 | 2,2245 | 2,2245 | 698 |
25 abr 2024 | 2,2161 | 2,2161 | 2,2161 | 2,2161 | 2,2161 | 358 |
24 abr 2024 | 2,1954 | 2,1997 | 2,1894 | 2,1997 | 2,1997 | 229 |
23 abr 2024 | 2,1529 | 2,1976 | 2,1520 | 2,1976 | 2,1976 | 338 |
22 abr 2024 | 2,1500 | 2,1730 | 2,1500 | 2,1730 | 2,1730 | 332 |
19 abr 2024 | 2,1951 | 2,1959 | 2,1652 | 2,1769 | 2,1769 | 855 |
18 abr 2024 | 2,1845 | 2,1845 | 2,1755 | 2,1755 | 2,1755 | 641 |
17 abr 2024 | 2,2212 | 2,2313 | 2,1848 | 2,1848 | 2,1848 | 575 |
16 abr 2024 | 2,2507 | 2,2507 | 2,2489 | 2,2507 | 2,2507 | 355 |
15 abr 2024 | 2,2318 | 2,2398 | 2,2300 | 2,2398 | 2,2398 | 252 |
12 abr 2024 | 2,2630 | 2,2630 | 2,2507 | 2,2507 | 2,2507 | 650 |
11 abr 2024 | 2,2131 | 2,2264 | 2,2131 | 2,2264 | 2,2264 | 370 |
10 abr 2024 | 2,2332 | 2,2332 | 2,2300 | 2,2332 | 2,2332 | 930 |
09 abr 2024 | 2,2161 | 2,2207 | 2,2161 | 2,2165 | 2,2165 | 104 |
08 abr 2024 | 2,2226 | 2,2259 | 2,2078 | 2,2247 | 2,2247 | 748 |
05 abr 2024 | 2,2391 | 2,2445 | 2,2350 | 2,2413 | 2,2413 | 216 |
04 abr 2024 | 2,2086 | 2,2395 | 2,2084 | 2,2395 | 2,2395 | 328 |
03 abr 2024 | 2,2003 | 2,2218 | 2,2003 | 2,2114 | 2,2114 | 293 |
02 abr 2024 | 2,1810 | 2,1969 | 2,1796 | 2,1969 | 2,1969 | 195 |
01 abr 2024 | 2,1564 | 2,1695 | 2,1506 | 2,1695 | 2,1695 | 148 |
28 mar 2024 | 2,1496 | 2,1678 | 2,1495 | 2,1678 | 2,1678 | 144 |
27 mar 2024 | 2,1295 | 2,1395 | 2,1282 | 2,1395 | 2,1395 | 83 |
26 mar 2024 | 2,1429 | 2,1430 | 2,1338 | 2,1362 | 2,1362 | 53 |
25 mar 2024 | 2,1339 | 2,1536 | 2,1339 | 2,1495 | 2,1495 | 91 |
22 mar 2024 | 2,1500 | 2,1500 | 2,1303 | 2,1303 | 2,1303 | 162 |
21 mar 2024 | 2,1419 | 2,1481 | 2,1418 | 2,1481 | 2,1481 | 127 |
20 mar 2024 | 2,1365 | 2,1454 | 2,1346 | 2,1454 | 2,1454 | 43 |
19 mar 2024 | 2,1624 | 2,1680 | 2,1624 | 2,1680 | 2,1680 | 97 |
18 mar 2024 | 2,1554 | 2,1554 | 2,1554 | 2,1554 | 2,1554 | 122 |
15 mar 2024 | 2,1232 | 2,1283 | 2,1232 | 2,1257 | 2,1257 | 166 |
14 mar 2024 | 2,1092 | 2,1253 | 2,1092 | 2,1253 | 2,1253 | 367 |
13 mar 2024 | 2,0931 | 2,1042 | 2,0911 | 2,1039 | 2,1039 | 486 |
12 mar 2024 | 2,0476 | 2,0636 | 2,0463 | 2,0569 | 2,0569 | 139 |
11 mar 2024 | 2,0232 | 2,0556 | 2,0232 | 2,0556 | 2,0556 | 73 |
08 mar 2024 | 2,0336 | 2,0336 | 2,0336 | 2,0336 | 2,0336 | 153 |
07 mar 2024 | 2,0306 | 2,0561 | 2,0306 | 2,0532 | 2,0532 | 270 |
06 mar 2024 | 2,0402 | 2,0648 | 2,0402 | 2,0406 | 2,0406 | 265 |
05 mar 2024 | 2,0324 | 2,0358 | 2,0270 | 2,0279 | 2,0279 | 521 |
04 mar 2024 | 2,0574 | 2,0574 | 2,0542 | 2,0542 | 2,0542 | 104 |
01 mar 2024 | 2,0687 | 2,0687 | 2,0608 | 2,0622 | 2,0622 | 518 |
29 feb 2024 | 2,0355 | 2,0355 | 2,0355 | 2,0355 | 2,0355 | 362 |
28 feb 2024 | 2,0355 | 2,0355 | 2,0353 | 2,0353 | 2,0353 | 387 |
27 feb 2024 | 2,0524 | 2,0637 | 2,0506 | 2,0637 | 2,0637 | 98 |
26 feb 2024 | 2,0467 | 2,0467 | 2,0467 | 2,0467 | 2,0467 | 77 |
23 feb 2024 | 2,0226 | 2,0226 | 2,0226 | 2,0226 | 2,0226 | 49 |
22 feb 2024 | 2,0292 | 2,0702 | 2,0292 | 2,0702 | 2,0702 | 36 |
21 feb 2024 | 2,0435 | 2,0456 | 2,0435 | 2,0438 | 2,0438 | 151 |
20 feb 2024 | 2,0527 | 2,0527 | 2,0325 | 2,0325 | 2,0325 | 50 |
16 feb 2024 | 2,0554 | 2,0698 | 2,0554 | 2,0686 | 2,0686 | 37 |
15 feb 2024 | 2,0416 | 2,0783 | 2,0416 | 2,0667 | 2,0667 | 243 |
14 feb 2024 | 2,0868 | 2,0946 | 2,0495 | 2,0495 | 2,0495 | 144 |
13 feb 2024 | 2,0820 | 2,0856 | 2,0820 | 2,0856 | 2,0856 | 42 |
12 feb 2024 | 2,0771 | 2,0858 | 2,0733 | 2,0858 | 2,0858 | 96 |
09 feb 2024 | 2,0548 | 2,0748 | 2,0548 | 2,0748 | 2,0748 | 115 |
08 feb 2024 | 2,0376 | 2,0573 | 2,0376 | 2,0573 | 2,0573 | 236 |
07 feb 2024 | 2,0021 | 2,0110 | 2,0021 | 2,0080 | 2,0080 | 133 |
06 feb 2024 | 1,9816 | 2,0045 | 1,9816 | 1,9958 | 1,9958 | 59 |
05 feb 2024 | 1,9852 | 1,9852 | 1,9852 | 1,9852 | 1,9852 | 104 |
02 feb 2024 | 1,9710 | 1,9710 | 1,9633 | 1,9633 | 1,9633 | 46 |
01 feb 2024 | 1,9938 | 1,9938 | 1,9938 | 1,9938 | 1,9938 | 121 |
31 ene 2024 | 2,0295 | 2,0295 | 2,0295 | 2,0295 | 2,0295 | 56 |
30 ene 2024 | 2,0721 | 2,0721 | 2,0721 | 2,0721 | 2,0721 | 68 |
29 ene 2024 | 2,0545 | 2,0545 | 2,0545 | 2,0545 | 2,0545 | 21 |
26 ene 2024 | 2,0317 | 2,0820 | 2,0317 | 2,0820 | 2,0820 | 27 |
25 ene 2024 | 2,0621 | 2,0683 | 2,0621 | 2,0683 | 2,0683 | 64 |
24 ene 2024 | 2,0314 | 2,0314 | 2,0314 | 2,0314 | 2,0314 | 31 |
23 ene 2024 | 2,0150 | 2,0351 | 2,0150 | 2,0285 | 2,0285 | 31 |
22 ene 2024 | 2,0154 | 2,0405 | 2,0154 | 2,0405 | 2,0405 | 49 |
19 ene 2024 | 1,9938 | 1,9938 | 1,9938 | 1,9938 | 1,9938 | 18 |
18 ene 2024 | 2,0086 | 2,0086 | 2,0086 | 2,0086 | 2,0086 | 9 |
17 ene 2024 | 1,9839 | 1,9839 | 1,9839 | 1,9839 | 1,9839 | 22 |
16 ene 2024 | 1,9814 | 1,9814 | 1,9814 | 1,9814 | 1,9814 | 29 |
12 ene 2024 | 1,9864 | 1,9864 | 1,9864 | 1,9864 | 1,9864 | 21 |
11 ene 2024 | 1,9704 | 1,9704 | 1,9704 | 1,9704 | 1,9704 | 20 |
10 ene 2024 | 1,9495 | 1,9510 | 1,9495 | 1,9495 | 1,9495 | 22 |
09 ene 2024 | 1,9611 | 1,9611 | 1,9611 | 1,9611 | 1,9611 | 16 |
08 ene 2024 | 1,9351 | 1,9351 | 1,9351 | 1,9351 | 1,9351 | 46 |
05 ene 2024 | 1,9874 | 1,9874 | 1,9874 | 1,9874 | 1,9874 | 60 |
04 ene 2024 | 1,9755 | 1,9755 | 1,9755 | 1,9755 | 1,9755 | 53 |
03 ene 2024 | 1,9850 | 1,9972 | 1,9850 | 1,9972 | 1,9972 | 18 |
02 ene 2024 | 1,9484 | 1,9484 | 1,9484 | 1,9484 | 1,9484 | 36 |
29 dic 2023 | 1,9608 | 1,9608 | 1,9608 | 1,9608 | 1,9608 | 23 |
28 dic 2023 | 1,9583 | 1,9583 | 1,9583 | 1,9583 | 1,9583 | 22 |
27 dic 2023 | 2,0099 | 2,0099 | 2,0099 | 2,0099 | 2,0099 | 74 |
26 dic 2023 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | 10 |
22 dic 2023 | 2,0047 | 2,0047 | 2,0047 | 2,0047 | 2,0047 | 32 |
21 dic 2023 | 2,0291 | 2,0291 | 2,0291 | 2,0291 | 2,0291 | 38 |
20 dic 2023 | 2,0900 | 2,0900 | 2,0536 | 2,0536 | 2,0536 | 22 |
19 dic 2023 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | 19 |
18 dic 2023 | 2,0359 | 2,0359 | 2,0359 | 2,0359 | 2,0359 | 7 |
15 dic 2023 | 2,0131 | 2,0131 | 2,0131 | 2,0131 | 2,0131 | 61 |
14 dic 2023 | 1,9984 | 1,9984 | 1,9984 | 1,9984 | 1,9984 | 8 |
13 dic 2023 | 1,9100 | 1,9439 | 1,9100 | 1,9439 | 1,9439 | 18 |
12 dic 2023 | 1,9300 | 1,9300 | 1,9180 | 1,9180 | 1,9180 | 39 |
11 dic 2023 | 1,9715 | 1,9715 | 1,9715 | 1,9715 | 1,9715 | 15 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |