Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 dic 2023 | 2,1726 | 2,2146 | 2,1380 | 2,1490 | 2,1490 | 15.633 |
30 nov 2023 | 2,2475 | 2,2839 | 2,1689 | 2,1922 | 2,1922 | 16.828 |
29 nov 2023 | 2,2169 | 2,2586 | 2,1809 | 2,2558 | 2,2558 | 16.828 |
28 nov 2023 | 2,1834 | 2,2225 | 2,1644 | 2,2089 | 2,2089 | 13.406 |
27 nov 2023 | 2,1662 | 2,1953 | 2,1400 | 2,1641 | 2,1641 | 13.332 |
24 nov 2023 | 2,1869 | 2,2303 | 2,1523 | 2,1607 | 2,1607 | 10.080 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 2,2317 | 2,2333 | 2,1276 | 2,2147 | 2,2147 | 10.162 |
21 nov 2023 | 2,2189 | 2,2294 | 2,1911 | 2,2276 | 2,2276 | 11.771 |
20 nov 2023 | 2,1747 | 2,2435 | 2,1706 | 2,2175 | 2,2175 | 10.972 |
17 nov 2023 | 2,1023 | 2,1823 | 2,0945 | 2,1757 | 2,1757 | 11.768 |
16 nov 2023 | 2,2140 | 2,2140 | 2,0905 | 2,0978 | 2,0978 | 11.213 |
15 nov 2023 | 2,2153 | 2,2244 | 2,1716 | 2,1980 | 2,1980 | 15.323 |
14 nov 2023 | 2,2318 | 2,2583 | 2,2061 | 2,2171 | 2,2171 | 9978 |
13 nov 2023 | 2,1733 | 2,2306 | 2,1509 | 2,2244 | 2,2244 | 8760 |
10 nov 2023 | 2,1558 | 2,1966 | 2,1558 | 2,1849 | 2,1849 | 11.112 |
09 nov 2023 | 2,1407 | 2,1874 | 2,1274 | 2,1538 | 2,1538 | 16.776 |
08 nov 2023 | 2,1680 | 2,1782 | 2,1270 | 2,1325 | 2,1325 | 13.214 |
07 nov 2023 | 2,2423 | 2,2423 | 2,1665 | 2,1744 | 2,1744 | 14.826 |
06 nov 2023 | 2,2205 | 2,2663 | 2,2190 | 2,2469 | 2,2469 | 8005 |
02 nov 2023 | 2,2623 | 2,2716 | 2,2035 | 2,2156 | 2,2156 | 10.098 |
01 nov 2023 | 2,2241 | 2,2644 | 2,2035 | 2,2599 | 2,2599 | 11.345 |
31 oct 2023 | 2,2316 | 2,2878 | 2,2021 | 2,2046 | 2,2046 | 14.200 |
30 oct 2023 | 2,2455 | 2,2658 | 2,2228 | 2,2279 | 2,2279 | 9162 |
29 oct 2023 | 2,2869 | 2,2938 | 2,2316 | 2,2354 | 2,2354 | 8011 |
26 oct 2023 | 2,2835 | 2,3027 | 2,2502 | 2,3003 | 2,3003 | 7441 |
25 oct 2023 | 2,2791 | 2,2832 | 2,2385 | 2,2504 | 2,2504 | 5782 |
24 oct 2023 | 2,2667 | 2,2884 | 2,2292 | 2,2838 | 2,2838 | 8349 |
23 oct 2023 | 2,3114 | 2,3169 | 2,2417 | 2,2610 | 2,2610 | 8669 |
22 oct 2023 | 2,3248 | 2,3457 | 2,2997 | 2,3067 | 2,3067 | 3606 |
19 oct 2023 | 2,3465 | 2,3679 | 2,3370 | 2,3472 | 2,3472 | 4811 |
18 oct 2023 | 2,3181 | 2,3545 | 2,2914 | 2,3378 | 2,3378 | 7443 |
17 oct 2023 | 2,3046 | 2,3359 | 2,2875 | 2,3304 | 2,3304 | 10.951 |
16 oct 2023 | 2,2596 | 2,2878 | 2,2515 | 2,2731 | 2,2731 | 6798 |
15 oct 2023 | 2,2580 | 2,2744 | 2,2433 | 2,2578 | 2,2578 | 4425 |
12 oct 2023 | 2,1891 | 2,2566 | 2,1891 | 2,2545 | 2,2545 | 8416 |
11 oct 2023 | 2,1855 | 2,2128 | 2,1504 | 2,1585 | 2,1585 | 9572 |
10 oct 2023 | 2,2386 | 2,2386 | 2,1747 | 2,1985 | 2,1985 | 8952 |
09 oct 2023 | 2,2158 | 2,2281 | 2,1943 | 2,2257 | 2,2257 | 7524 |
08 oct 2023 | 2,2193 | 2,2442 | 2,1895 | 2,2141 | 2,2141 | 6482 |
05 oct 2023 | 2,1565 | 2,1739 | 2,1420 | 2,1567 | 2,1567 | 10.601 |
04 oct 2023 | 2,1640 | 2,1808 | 2,1350 | 2,1472 | 2,1472 | 12.537 |
03 oct 2023 | 2,2750 | 2,2766 | 2,1630 | 2,1652 | 2,1652 | 14.376 |
02 oct 2023 | 2,3206 | 2,3247 | 2,2878 | 2,2995 | 2,2995 | 13.310 |
01 oct 2023 | 2,3377 | 2,3553 | 2,3098 | 2,3248 | 2,3248 | 5265 |
28 sept 2023 | 2,3793 | 2,3992 | 2,3215 | 2,3263 | 2,3263 | 9674 |
27 sept 2023 | 2,4497 | 2,4507 | 2,3813 | 2,3825 | 2,3825 | 5674 |
26 sept 2023 | 2,4335 | 2,4610 | 2,4285 | 2,4409 | 2,4409 | 7646 |
25 sept 2023 | 2,3797 | 2,4259 | 2,3795 | 2,4186 | 2,4186 | 6027 |
24 sept 2023 | 2,4167 | 2,4305 | 2,3871 | 2,4089 | 2,4089 | 3605 |
21 sept 2023 | 2,4562 | 2,4792 | 2,4184 | 2,4194 | 2,4194 | 4975 |
20 sept 2023 | 2,4473 | 2,4840 | 2,4383 | 2,4618 | 2,4618 | 6387 |
19 sept 2023 | 2,5025 | 2,5027 | 2,4609 | 2,4719 | 2,4719 | 8133 |
18 sept 2023 | 2,5143 | 2,5288 | 2,4909 | 2,4971 | 2,4971 | 8388 |
17 sept 2023 | 2,5164 | 2,5300 | 2,4992 | 2,5156 | 2,5156 | 4887 |
14 sept 2023 | 2,5511 | 2,5511 | 2,5022 | 2,5113 | 2,5113 | 4837 |
13 sept 2023 | 2,5064 | 2,5377 | 2,5064 | 2,5281 | 2,5281 | 4107 |
12 sept 2023 | 2,5093 | 2,5119 | 2,4876 | 2,5018 | 2,5018 | 4166 |
11 sept 2023 | 2,4763 | 2,5103 | 2,4704 | 2,5017 | 2,5017 | 5111 |
10 sept 2023 | 2,4643 | 2,4839 | 2,4527 | 2,4763 | 2,4763 | 6737 |
07 sept 2023 | 2,4313 | 2,4692 | 2,4294 | 2,4630 | 2,4630 | 5396 |
06 sept 2023 | 2,4305 | 2,4435 | 2,4145 | 2,4358 | 2,4358 | 4088 |
05 sept 2023 | 2,4113 | 2,4427 | 2,4025 | 2,4310 | 2,4310 | 5598 |
04 sept 2023 | 2,4075 | 2,4532 | 2,3955 | 2,4160 | 2,4160 | 9563 |
31 ago 2023 | 2,3946 | 2,4120 | 2,3829 | 2,4023 | 2,4023 | 2583 |
30 ago 2023 | 2,3495 | 2,3774 | 2,3435 | 2,3638 | 2,3638 | 3228 |
29 ago 2023 | 2,3401 | 2,3580 | 2,3350 | 2,3461 | 2,3461 | 2610 |
28 ago 2023 | 2,3378 | 2,3465 | 2,3079 | 2,3346 | 2,3346 | 2392 |
27 ago 2023 | 2,3385 | 2,3634 | 2,3175 | 2,3273 | 2,3273 | 1100 |
24 ago 2023 | 2,3428 | 2,3558 | 2,3055 | 2,3551 | 2,3551 | 2089 |
23 ago 2023 | 2,3217 | 2,3217 | 2,2865 | 2,3214 | 2,3214 | 2063 |
22 ago 2023 | 2,3086 | 2,3192 | 2,2835 | 2,3118 | 2,3118 | 1919 |
21 ago 2023 | 2,3348 | 2,3441 | 2,3244 | 2,3356 | 2,3356 | 2154 |
20 ago 2023 | 2,3664 | 2,3664 | 2,3221 | 2,3316 | 2,3316 | 2816 |
17 ago 2023 | 2,3456 | 2,3543 | 2,3221 | 2,3484 | 2,3484 | 2122 |
16 ago 2023 | 2,3342 | 2,3584 | 2,3222 | 2,3387 | 2,3387 | 1578 |
15 ago 2023 | 2,3398 | 2,3644 | 2,3195 | 2,3265 | 2,3265 | 1726 |
14 ago 2023 | 2,3643 | 2,3748 | 2,3371 | 2,3490 | 2,3490 | 2631 |
13 ago 2023 | 2,3692 | 2,3775 | 2,3595 | 2,3717 | 2,3717 | 1775 |
10 ago 2023 | 2,3863 | 2,4055 | 2,3796 | 2,3929 | 2,3929 | 1822 |
09 ago 2023 | 2,4129 | 2,4129 | 2,3761 | 2,3866 | 2,3866 | 1595 |
08 ago 2023 | 2,3950 | 2,4168 | 2,3869 | 2,4053 | 2,4053 | 3367 |
07 ago 2023 | 2,3389 | 2,3892 | 2,3135 | 2,3876 | 2,3876 | 2169 |
06 ago 2023 | 2,3584 | 2,3733 | 2,3493 | 2,3633 | 2,3633 | 1789 |
03 ago 2023 | 2,3475 | 2,3757 | 2,3472 | 2,3698 | 2,3698 | 3107 |
02 ago 2023 | 2,3150 | 2,3557 | 2,3029 | 2,3451 | 2,3451 | 2066 |
01 ago 2023 | 2,3687 | 2,3798 | 2,3118 | 2,3323 | 2,3323 | 3489 |
31 jul 2023 | 2,3803 | 2,3813 | 2,3628 | 2,3685 | 2,3685 | 3856 |
30 jul 2023 | 2,3719 | 2,3878 | 2,3597 | 2,3824 | 2,3824 | 2322 |
27 jul 2023 | 2,3494 | 2,3678 | 2,3349 | 2,3653 | 2,3653 | 1448 |
26 jul 2023 | 2,3462 | 2,3656 | 2,3279 | 2,3561 | 2,3561 | 1635 |
25 jul 2023 | 2,3197 | 2,3399 | 2,3179 | 2,3350 | 2,3350 | 1474 |
24 jul 2023 | 2,3124 | 2,3426 | 2,3076 | 2,3406 | 2,3406 | 2138 |
23 jul 2023 | 2,3000 | 2,3493 | 2,2949 | 2,3340 | 2,3340 | 5630 |
20 jul 2023 | 2,2680 | 2,3016 | 2,2680 | 2,3009 | 2,3009 | 2555 |
19 jul 2023 | 2,2475 | 2,2633 | 2,2359 | 2,2627 | 2,2627 | 1470 |
18 jul 2023 | 2,2410 | 2,2645 | 2,2347 | 2,2449 | 2,2449 | 2809 |
17 jul 2023 | 2,2133 | 2,2407 | 2,2112 | 2,2389 | 2,2389 | 2408 |
16 jul 2023 | 2,2034 | 2,2068 | 2,1943 | 2,2044 | 2,2044 | 806 |
13 jul 2023 | 2,2575 | 2,2575 | 2,2180 | 2,2249 | 2,2249 | 1872 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |