Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 mar 2023 | 1,9906 | 1,9908 | 1,9892 | 1,9908 | 1,9908 | 50 |
17 mar 2023 | 2,0255 | 2,0255 | 1,9918 | 2,0159 | 2,0159 | 88 |
16 mar 2023 | 2,0118 | 2,0408 | 1,9750 | 2,0408 | 2,0408 | 88 |
15 mar 2023 | 2,0876 | 2,0876 | 1,9850 | 2,0093 | 2,0093 | 218 |
14 mar 2023 | 2,1344 | 2,1344 | 2,1076 | 2,1076 | 2,1076 | 155 |
13 mar 2023 | 2,1295 | 2,1829 | 2,1295 | 2,1658 | 2,1658 | 86 |
10 mar 2023 | 2,1805 | 2,2140 | 2,1805 | 2,2105 | 2,2105 | 99 |
09 mar 2023 | 2,2317 | 2,2317 | 2,1827 | 2,1827 | 2,1827 | 90 |
08 mar 2023 | 2,2300 | 2,2300 | 2,2266 | 2,2266 | 2,2266 | 13 |
07 mar 2023 | 2,2424 | 2,2424 | 2,2424 | 2,2424 | 2,2424 | 63 |
06 mar 2023 | 2,3089 | 2,3089 | 2,3089 | 2,3089 | 2,3089 | 22 |
03 mar 2023 | 2,2896 | 2,2896 | 2,2896 | 2,2896 | 2,2896 | 136 |
02 mar 2023 | 2,2478 | 2,2478 | 2,2478 | 2,2478 | 2,2478 | 54 |
01 mar 2023 | 2,2024 | 2,2336 | 2,2024 | 2,2336 | 2,2336 | 52 |
28 feb 2023 | 2,2112 | 2,2112 | 2,2112 | 2,2112 | 2,2112 | 140 |
27 feb 2023 | 2,1759 | 2,1759 | 2,1759 | 2,1759 | 2,1759 | 22 |
24 feb 2023 | 2,1910 | 2,1910 | 2,1910 | 2,1910 | 2,1910 | 83 |
23 feb 2023 | 2,1804 | 2,1810 | 2,1698 | 2,1698 | 2,1698 | 37 |
22 feb 2023 | 2,1490 | 2,1492 | 2,1400 | 2,1492 | 2,1492 | 199 |
21 feb 2023 | 2,1912 | 2,1912 | 2,1912 | 2,1912 | 2,1912 | 5 |
17 feb 2023 | 2,1600 | 2,1993 | 2,1600 | 2,1993 | 2,1993 | 84 |
16 feb 2023 | 2,2241 | 2,2241 | 2,2241 | 2,2241 | 2,2241 | 97 |
15 feb 2023 | 2,2217 | 2,2217 | 2,2217 | 2,2217 | 2,2217 | 15 |
14 feb 2023 | 2,1800 | 2,2193 | 2,1800 | 2,2193 | 2,2193 | 12 |
13 feb 2023 | 2,2304 | 2,2304 | 2,2304 | 2,2304 | 2,2304 | 39 |
10 feb 2023 | 2,2199 | 2,2199 | 2,2199 | 2,2199 | 2,2199 | 25 |
09 feb 2023 | 2,1833 | 2,1833 | 2,1833 | 2,1833 | 2,1833 | 65 |
08 feb 2023 | 2,1958 | 2,1958 | 2,1958 | 2,1958 | 2,1958 | 5 |
07 feb 2023 | 2,1601 | 2,1601 | 2,1601 | 2,1601 | 2,1601 | 15 |
06 feb 2023 | 2,1023 | 2,1023 | 2,1023 | 2,1023 | 2,1023 | 10 |
03 feb 2023 | 2,1582 | 2,2000 | 2,0756 | 2,0756 | 2,0756 | 44 |
02 feb 2023 | 2,1650 | 2,1701 | 2,1616 | 2,1616 | 2,1616 | 47 |
01 feb 2023 | 2,1737 | 2,1737 | 2,1737 | 2,1737 | 2,1737 | 41 |
31 ene 2023 | 2,2391 | 2,2391 | 2,2391 | 2,2391 | 2,2391 | 6 |
30 ene 2023 | 2,1997 | 2,1997 | 2,1997 | 2,1997 | 2,1997 | 14 |
27 ene 2023 | 2,2431 | 2,2431 | 2,2431 | 2,2431 | 2,2431 | 149 |
26 ene 2023 | 2,2708 | 2,2708 | 2,2708 | 2,2708 | 2,2708 | 68 |
25 ene 2023 | 2,2517 | 2,2517 | 2,2517 | 2,2517 | 2,2517 | 24 |
24 ene 2023 | 2,3000 | 2,3000 | 2,2749 | 2,2749 | 2,2749 | 55 |
23 ene 2023 | 2,3046 | 2,3046 | 2,3046 | 2,3046 | 2,3046 | 20 |
20 ene 2023 | 2,2951 | 2,2951 | 2,2951 | 2,2951 | 2,2951 | 9 |
19 ene 2023 | 2,2784 | 2,2784 | 2,2784 | 2,2784 | 2,2784 | 21 |
18 ene 2023 | 2,3000 | 2,3000 | 2,2513 | 2,2513 | 2,2513 | 28 |
17 ene 2023 | 2,2617 | 2,2617 | 2,2617 | 2,2617 | 2,2617 | 13 |
16 ene 2023 | - | - | - | - | - | - |
13 ene 2023 | 2,2636 | 2,2700 | 2,2636 | 2,2636 | 2,2636 | 89 |
12 ene 2023 | 2,2279 | 2,2279 | 2,2279 | 2,2279 | 2,2279 | 52 |
11 ene 2023 | 2,2106 | 2,2106 | 2,2106 | 2,2106 | 2,2106 | 66 |
10 ene 2023 | 2,1438 | 2,1438 | 2,1438 | 2,1438 | 2,1438 | - |
09 ene 2023 | 2,1368 | 2,1368 | 2,1368 | 2,1368 | 2,1368 | 4 |
06 ene 2023 | 2,0991 | 2,0991 | 2,0991 | 2,0991 | 2,0991 | 3 |
05 ene 2023 | 2,1111 | 2,1111 | 2,1111 | 2,1111 | 2,1111 | - |
04 ene 2023 | 2,1066 | 2,1066 | 2,1066 | 2,1066 | 2,1066 | 2 |
03 ene 2023 | 2,1754 | 2,1754 | 2,1754 | 2,1754 | 2,1754 | 6 |
02 ene 2023 | - | - | - | - | - | - |
30 dic 2022 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | 10 |
29 dic 2022 | 2,1954 | 2,1954 | 2,1954 | 2,1954 | 2,1954 | - |
28 dic 2022 | 2,2043 | 2,2043 | 2,2043 | 2,2043 | 2,2043 | - |
27 dic 2022 | 2,2128 | 2,2128 | 2,2128 | 2,2128 | 2,2128 | 13 |
26 dic 2022 | - | - | - | - | - | - |
23 dic 2022 | 2,2263 | 2,2263 | 2,2263 | 2,2263 | 2,2263 | 68 |
22 dic 2022 | 2,1303 | 2,1303 | 2,1303 | 2,1303 | 2,1303 | 6 |
21 dic 2022 | 2,1496 | 2,1496 | 2,1496 | 2,1496 | 2,1496 | 19 |
20 dic 2022 | 2,1049 | 2,1049 | 2,1049 | 2,1049 | 2,1049 | 4 |
19 dic 2022 | 2,0776 | 2,0776 | 2,0776 | 2,0776 | 2,0776 | - |
16 dic 2022 | 2,0542 | 2,0545 | 2,0466 | 2,0499 | 2,0499 | 82 |
15 dic 2022 | 2,1200 | 2,1200 | 2,1046 | 2,1046 | 2,1046 | 16 |
14 dic 2022 | 2,1549 | 2,1549 | 2,1549 | 2,1549 | 2,1549 | 27 |
13 dic 2022 | 2,1033 | 2,1033 | 2,1033 | 2,1033 | 2,1033 | 2 |
12 dic 2022 | 2,0673 | 2,0682 | 2,0673 | 2,0682 | 2,0682 | 3 |
09 dic 2022 | 2,0414 | 2,0414 | 2,0183 | 2,0326 | 2,0326 | 11 |
08 dic 2022 | 2,0313 | 2,0313 | 2,0313 | 2,0313 | 2,0313 | 40 |
07 dic 2022 | 2,0800 | 2,0800 | 2,0604 | 2,0604 | 2,0604 | 60 |
06 dic 2022 | 2,1234 | 2,1234 | 2,1234 | 2,1234 | 2,1234 | 38 |
05 dic 2022 | 2,1702 | 2,1702 | 2,1702 | 2,1702 | 2,1702 | 91 |
02 dic 2022 | 2,2093 | 2,2093 | 2,2093 | 2,2093 | 2,2093 | 72 |
01 dic 2022 | 2,2239 | 2,2239 | 2,2239 | 2,2239 | 2,2239 | 80 |
30 nov 2022 | 2,2458 | 2,2458 | 2,2458 | 2,2458 | 2,2458 | 54 |
29 nov 2022 | 2,1707 | 2,1707 | 2,1707 | 2,1707 | 2,1707 | - |
28 nov 2022 | 2,1378 | 2,1378 | 2,1378 | 2,1378 | 2,1378 | 60 |
25 nov 2022 | 2,1144 | 2,1144 | 2,1144 | 2,1144 | 2,1144 | 42 |
23 nov 2022 | 2,1345 | 2,1674 | 2,1342 | 2,1674 | 2,1674 | 15 |
22 nov 2022 | 2,1794 | 2,1794 | 2,1794 | 2,1794 | 2,1794 | 4 |
21 nov 2022 | 2,1607 | 2,1607 | 2,1607 | 2,1607 | 2,1607 | 20 |
18 nov 2022 | 2,1346 | 2,1346 | 2,1346 | 2,1346 | 2,1346 | 89 |
17 nov 2022 | 2,1647 | 2,1647 | 2,1647 | 2,1647 | 2,1647 | 29 |
16 nov 2022 | 2,2155 | 2,2155 | 2,2155 | 2,2155 | 2,2155 | 57 |
15 nov 2022 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | 5 |
14 nov 2022 | 2,2197 | 2,2197 | 2,2197 | 2,2197 | 2,2197 | 32 |
11 nov 2022 | 2,2714 | 2,2714 | 2,2714 | 2,2714 | 2,2714 | 218 |
10 nov 2022 | 2,2199 | 2,2199 | 2,2199 | 2,2199 | 2,2199 | 92 |
09 nov 2022 | 2,1914 | 2,1914 | 2,1914 | 2,1914 | 2,1914 | 46 |
08 nov 2022 | 2,2435 | 2,2435 | 2,2435 | 2,2435 | 2,2435 | 48 |
07 nov 2022 | 2,2863 | 2,2863 | 2,2863 | 2,2863 | 2,2863 | 5 |
04 nov 2022 | 2,3084 | 2,3084 | 2,3084 | 2,3084 | 2,3084 | 186 |
03 nov 2022 | 2,2416 | 2,2416 | 2,2416 | 2,2416 | 2,2416 | 11 |
02 nov 2022 | 2,2628 | 2,2628 | 2,2628 | 2,2628 | 2,2628 | 77 |
01 nov 2022 | 2,2269 | 2,2269 | 2,2269 | 2,2269 | 2,2269 | 16 |
31 oct 2022 | 2,1842 | 2,1842 | 2,1842 | 2,1842 | 2,1842 | 3 |
28 oct 2022 | 2,1958 | 2,1958 | 2,1958 | 2,1958 | 2,1958 | 4 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |