Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 ago 2024 | 2,0371 | 2,0534 | 1,9981 | 2,0109 | 2,0109 | 3497 |
29 ago 2024 | 2,0018 | 2,0464 | 1,9923 | 2,0385 | 2,0385 | 3497 |
28 ago 2024 | 2,0338 | 2,0347 | 1,9951 | 2,0032 | 2,0032 | 2907 |
27 ago 2024 | 2,0630 | 2,0730 | 2,0280 | 2,0309 | 2,0309 | 4584 |
26 ago 2024 | 2,0509 | 2,0863 | 2,0449 | 2,0676 | 2,0676 | 3104 |
23 ago 2024 | 2,0002 | 2,0415 | 1,9984 | 2,0365 | 2,0365 | 3506 |
22 ago 2024 | 1,9671 | 2,0096 | 1,9668 | 1,9988 | 1,9988 | 2948 |
21 ago 2024 | 2,0002 | 2,0164 | 1,9595 | 1,9729 | 1,9729 | 3602 |
20 ago 2024 | 2,0158 | 2,0330 | 1,9942 | 2,0026 | 2,0026 | 1872 |
19 ago 2024 | 2,0665 | 2,0665 | 2,0172 | 2,0214 | 2,0214 | 2070 |
16 ago 2024 | 2,0950 | 2,1016 | 2,0520 | 2,0626 | 2,0626 | 4803 |
15 ago 2024 | 2,0857 | 2,1079 | 2,0688 | 2,1007 | 2,1007 | 3219 |
14 ago 2024 | 2,1122 | 2,1165 | 2,0710 | 2,0734 | 2,0734 | 3155 |
13 ago 2024 | 2,1264 | 2,1344 | 2,0989 | 2,1033 | 2,1033 | 4458 |
12 ago 2024 | 2,0797 | 2,1422 | 2,0797 | 2,1410 | 2,1410 | 3052 |
09 ago 2024 | 2,0747 | 2,0854 | 2,0615 | 2,0811 | 2,0811 | 3336 |
08 ago 2024 | 2,0478 | 2,0779 | 2,0389 | 2,0736 | 2,0736 | 3307 |
07 ago 2024 | 2,0036 | 2,0651 | 1,9993 | 2,0488 | 2,0488 | 2809 |
06 ago 2024 | 2,0464 | 2,0469 | 2,0022 | 2,0147 | 2,0147 | 4438 |
05 ago 2024 | 2,0220 | 2,0404 | 1,9773 | 2,0181 | 2,0181 | 3259 |
02 ago 2024 | 2,1036 | 2,1071 | 2,0149 | 2,0237 | 2,0237 | 2995 |
01 ago 2024 | 2,1385 | 2,1462 | 2,0925 | 2,0943 | 2,0943 | 1649 |
31 jul 2024 | 2,0779 | 2,1370 | 2,0779 | 2,1268 | 2,1268 | 2573 |
30 jul 2024 | 2,0637 | 2,0730 | 2,0467 | 2,0533 | 2,0533 | 1886 |
29 jul 2024 | 2,1107 | 2,1123 | 2,0650 | 2,0720 | 2,0720 | 2078 |
26 jul 2024 | 2,1221 | 2,1222 | 2,0800 | 2,1037 | 2,1037 | 1777 |
25 jul 2024 | 2,0948 | 2,1226 | 2,0706 | 2,1211 | 2,1211 | 2114 |
24 jul 2024 | 2,0858 | 2,1158 | 2,0858 | 2,1063 | 2,1063 | 2695 |
23 jul 2024 | 2,1247 | 2,1247 | 2,0797 | 2,0803 | 2,0803 | 1372 |
22 jul 2024 | 2,1178 | 2,1228 | 2,0947 | 2,1216 | 2,1216 | 3238 |
19 jul 2024 | 2,1725 | 2,1725 | 2,1128 | 2,1139 | 2,1139 | 2439 |
18 jul 2024 | 2,1607 | 2,1756 | 2,1570 | 2,1724 | 2,1724 | 1927 |
17 jul 2024 | 2,1505 | 2,1711 | 2,1416 | 2,1691 | 2,1691 | 2242 |
16 jul 2024 | 2,1559 | 2,1600 | 2,1338 | 2,1470 | 2,1470 | 4269 |
15 jul 2024 | 2,1773 | 2,1791 | 2,1650 | 2,1708 | 2,1708 | 2675 |
12 jul 2024 | 2,1923 | 2,1928 | 2,1788 | 2,1817 | 2,1817 | 2260 |
11 jul 2024 | 2,1830 | 2,1891 | 2,1682 | 2,1850 | 2,1850 | 2444 |
10 jul 2024 | 2,1724 | 2,1898 | 2,1628 | 2,1775 | 2,1775 | 2138 |
09 jul 2024 | 2,1968 | 2,2059 | 2,1801 | 2,1835 | 2,1835 | 2142 |
08 jul 2024 | 2,2069 | 2,2150 | 2,2034 | 2,2084 | 2,2084 | 2281 |
05 jul 2024 | 2,2324 | 2,2509 | 2,2174 | 2,2184 | 2,2184 | 1307 |
03 jul 2024 | 2,2130 | 2,2425 | 2,2068 | 2,2425 | 2,2425 | 1707 |
02 jul 2024 | 2,2223 | 2,2346 | 2,2111 | 2,2111 | 2,2111 | 3489 |
01 jul 2024 | 2,1929 | 2,2169 | 2,1872 | 2,2163 | 2,2163 | 2112 |
28 jun 2024 | 2,2028 | 2,2028 | 2,1667 | 2,1712 | 2,1712 | 1277 |
27 jun 2024 | 2,1921 | 2,2015 | 2,1745 | 2,1844 | 2,1844 | 1429 |
26 jun 2024 | 2,1910 | 2,1961 | 2,1669 | 2,1848 | 2,1848 | 1335 |
25 jun 2024 | 2,1836 | 2,1999 | 2,1778 | 2,1783 | 2,1783 | 1220 |
24 jun 2024 | 2,1767 | 2,1932 | 2,1660 | 2,1891 | 2,1891 | 1177 |
21 jun 2024 | 2,1722 | 2,1874 | 2,1706 | 2,1747 | 2,1747 | 595 |
20 jun 2024 | 2,1692 | 2,1853 | 2,1689 | 2,1788 | 2,1788 | 851 |
18 jun 2024 | 2,1335 | 2,1632 | 2,1335 | 2,1621 | 2,1621 | 1376 |
17 jun 2024 | 2,1150 | 2,1333 | 2,1116 | 2,1332 | 2,1332 | 951 |
14 jun 2024 | 2,1282 | 2,1411 | 2,1092 | 2,1092 | 2,1092 | 1157 |
13 jun 2024 | 2,1079 | 2,1283 | 2,0929 | 2,1260 | 2,1260 | 1307 |
12 jun 2024 | 2,1286 | 2,1382 | 2,1135 | 2,1135 | 2,1135 | 1288 |
11 jun 2024 | 2,1065 | 2,1159 | 2,1013 | 2,1097 | 2,1097 | 834 |
10 jun 2024 | 2,0772 | 2,1060 | 2,0715 | 2,1060 | 2,1060 | 1159 |
07 jun 2024 | 2,0611 | 2,0675 | 2,0611 | 2,0670 | 2,0670 | 997 |
06 jun 2024 | 2,0414 | 2,0670 | 2,0373 | 2,0666 | 2,0666 | 508 |
05 jun 2024 | 2,0282 | 2,0359 | 2,0252 | 2,0318 | 2,0318 | 846 |
04 jun 2024 | 2,0170 | 2,0267 | 2,0097 | 2,0253 | 2,0253 | 1565 |
03 jun 2024 | 2,0406 | 2,0409 | 2,0374 | 2,0377 | 2,0377 | 896 |
31 may 2024 | 2,0970 | 2,0970 | 2,0917 | 2,0917 | 2,0917 | 732 |
30 may 2024 | 2,1172 | 2,1186 | 2,0932 | 2,0932 | 2,0932 | 1601 |
29 may 2024 | 2,1431 | 2,1441 | 2,1231 | 2,1286 | 2,1286 | 1002 |
28 may 2024 | 2,1189 | 2,1435 | 2,1179 | 2,1398 | 2,1398 | 475 |
24 may 2024 | 2,0729 | 2,1058 | 2,0729 | 2,0968 | 2,0968 | 355 |
23 may 2024 | 2,1223 | 2,1248 | 2,0764 | 2,0823 | 2,0823 | 550 |
22 may 2024 | 2,1030 | 2,1148 | 2,0988 | 2,0990 | 2,0990 | 366 |
21 may 2024 | 2,1262 | 2,1302 | 2,1260 | 2,1296 | 2,1296 | 194 |
20 may 2024 | 2,1370 | 2,1453 | 2,1362 | 2,1453 | 2,1453 | 261 |
17 may 2024 | 2,1415 | 2,1497 | 2,1308 | 2,1497 | 2,1497 | 780 |
16 may 2024 | 2,1195 | 2,1260 | 2,1189 | 2,1242 | 2,1242 | 872 |
15 may 2024 | 2,0935 | 2,1122 | 2,0753 | 2,1099 | 2,1099 | 955 |
14 may 2024 | 2,1089 | 2,1089 | 2,0938 | 2,0962 | 2,0962 | 1352 |
13 may 2024 | 2,1199 | 2,1199 | 2,1199 | 2,1199 | 2,1199 | 968 |
10 may 2024 | 2,1174 | 2,1249 | 2,0984 | 2,0999 | 2,0999 | 578 |
09 may 2024 | 2,1181 | 2,1255 | 2,1086 | 2,1194 | 2,1194 | 381 |
08 may 2024 | 2,0829 | 2,1150 | 2,0829 | 2,1103 | 2,1103 | 443 |
07 may 2024 | 2,1115 | 2,1200 | 2,1031 | 2,1107 | 2,1107 | 863 |
06 may 2024 | 2,1308 | 2,1308 | 2,1172 | 2,1237 | 2,1237 | 430 |
03 may 2024 | 2,1295 | 2,1295 | 2,1035 | 2,1035 | 2,1035 | 637 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |