Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 2,1343 | 2,1455 | 2,1331 | 2,1375 | 2,1375 | 5 |
03 may 2024 | 2,1307 | 2,1353 | 2,1187 | 2,1187 | 2,1187 | 564 |
02 may 2024 | 2,1241 | 2,1352 | 2,1210 | 2,1352 | 2,1352 | 778 |
01 may 2024 | 2,1721 | 2,1879 | 2,1207 | 2,1207 | 2,1207 | 1102 |
30 abr 2024 | 2,2159 | 2,2159 | 2,1919 | 2,1983 | 2,1983 | 806 |
29 abr 2024 | 2,2302 | 2,2330 | 2,2187 | 2,2187 | 2,2187 | 517 |
26 abr 2024 | 2,2400 | 2,2428 | 2,2220 | 2,2361 | 2,2361 | 556 |
25 abr 2024 | 2,2147 | 2,2289 | 2,1990 | 2,2280 | 2,2280 | 409 |
24 abr 2024 | 2,2106 | 2,2106 | 2,2106 | 2,2106 | 2,2106 | 205 |
23 abr 2024 | 2,1645 | 2,2091 | 2,1634 | 2,2091 | 2,2091 | 470 |
22 abr 2024 | 2,1720 | 2,1843 | 2,1689 | 2,1843 | 2,1843 | 352 |
19 abr 2024 | 2,1810 | 2,1896 | 2,1743 | 2,1874 | 2,1874 | 1126 |
18 abr 2024 | 2,1869 | 2,1869 | 2,1869 | 2,1869 | 2,1869 | 440 |
17 abr 2024 | 2,2434 | 2,2434 | 2,1971 | 2,1971 | 2,1971 | 562 |
16 abr 2024 | 2,2457 | 2,2631 | 2,2455 | 2,2631 | 2,2631 | 346 |
15 abr 2024 | 2,2533 | 2,2585 | 2,2533 | 2,2533 | 2,2533 | 330 |
12 abr 2024 | 2,2701 | 2,2774 | 2,2639 | 2,2639 | 2,2639 | 484 |
11 abr 2024 | 2,2258 | 2,2394 | 2,2220 | 2,2394 | 2,2394 | 449 |
10 abr 2024 | 2,2302 | 2,2458 | 2,2154 | 2,2458 | 2,2458 | 1698 |
09 abr 2024 | 2,2281 | 2,2281 | 2,2281 | 2,2281 | 2,2281 | 165 |
08 abr 2024 | 2,2353 | 2,2371 | 2,2274 | 2,2368 | 2,2368 | 1138 |
05 abr 2024 | 2,2534 | 2,2534 | 2,2534 | 2,2534 | 2,2534 | 89 |
04 abr 2024 | 2,2208 | 2,2517 | 2,2159 | 2,2517 | 2,2517 | 164 |
03 abr 2024 | 2,2220 | 2,2331 | 2,2220 | 2,2234 | 2,2234 | 322 |
02 abr 2024 | 2,2096 | 2,2096 | 2,2096 | 2,2096 | 2,2096 | 199 |
01 abr 2024 | 2,1799 | 2,1848 | 2,1799 | 2,1828 | 2,1828 | 95 |
28 mar 2024 | 2,1732 | 2,1812 | 2,1693 | 2,1812 | 2,1812 | 89 |
27 mar 2024 | 2,1489 | 2,1538 | 2,1489 | 2,1538 | 2,1538 | 59 |
26 mar 2024 | 2,1624 | 2,1624 | 2,1498 | 2,1498 | 2,1498 | 29 |
25 mar 2024 | 2,1630 | 2,1665 | 2,1626 | 2,1626 | 2,1626 | 13 |
22 mar 2024 | 2,1433 | 2,1433 | 2,1433 | 2,1433 | 2,1433 | 37 |
21 mar 2024 | 2,1567 | 2,1614 | 2,1505 | 2,1614 | 2,1614 | 97 |
20 mar 2024 | 2,1585 | 2,1585 | 2,1585 | 2,1585 | 2,1585 | 35 |
19 mar 2024 | 2,1753 | 2,1809 | 2,1737 | 2,1807 | 2,1807 | 64 |
18 mar 2024 | 2,1628 | 2,1684 | 2,1628 | 2,1684 | 2,1684 | 145 |
15 mar 2024 | 2,1347 | 2,1393 | 2,1347 | 2,1393 | 2,1393 | 259 |
14 mar 2024 | 2,1230 | 2,1380 | 2,1230 | 2,1380 | 2,1380 | 82 |
13 mar 2024 | 2,1066 | 2,1168 | 2,1016 | 2,1164 | 2,1164 | 143 |
12 mar 2024 | 2,0544 | 2,0742 | 2,0544 | 2,0708 | 2,0708 | 131 |
11 mar 2024 | 2,0424 | 2,0692 | 2,0414 | 2,0692 | 2,0692 | 127 |
08 mar 2024 | 2,0525 | 2,0536 | 2,0448 | 2,0477 | 2,0477 | 41 |
07 mar 2024 | 2,0665 | 2,0743 | 2,0665 | 2,0668 | 2,0668 | 102 |
06 mar 2024 | 2,0600 | 2,0692 | 2,0540 | 2,0540 | 2,0540 | 164 |
05 mar 2024 | 2,0414 | 2,0414 | 2,0414 | 2,0414 | 2,0414 | 345 |
04 mar 2024 | 2,0719 | 2,0756 | 2,0594 | 2,0675 | 2,0675 | 45 |
01 mar 2024 | 2,0751 | 2,0751 | 2,0751 | 2,0751 | 2,0751 | 580 |
29 feb 2024 | 2,0463 | 2,0463 | 2,0463 | 2,0463 | 2,0463 | 576 |
28 feb 2024 | 2,0475 | 2,0475 | 2,0470 | 2,0470 | 2,0470 | 1536 |
27 feb 2024 | 2,0753 | 2,0753 | 2,0753 | 2,0753 | 2,0753 | 151 |
26 feb 2024 | 2,0601 | 2,0601 | 2,0601 | 2,0601 | 2,0601 | 21 |
23 feb 2024 | 2,0362 | 2,0362 | 2,0362 | 2,0362 | 2,0362 | 45 |
22 feb 2024 | 2,0352 | 2,0828 | 2,0349 | 2,0828 | 2,0828 | 24 |
21 feb 2024 | 2,0525 | 2,0566 | 2,0525 | 2,0566 | 2,0566 | 102 |
20 feb 2024 | 2,0458 | 2,0458 | 2,0458 | 2,0458 | 2,0458 | 18 |
16 feb 2024 | 2,0813 | 2,0813 | 2,0813 | 2,0813 | 2,0813 | 9 |
15 feb 2024 | 2,0794 | 2,0794 | 2,0794 | 2,0794 | 2,0794 | 93 |
14 feb 2024 | 2,0619 | 2,0619 | 2,0619 | 2,0619 | 2,0619 | 31 |
13 feb 2024 | 2,0975 | 2,0975 | 2,0975 | 2,0975 | 2,0975 | 9 |
12 feb 2024 | 2,1001 | 2,1001 | 2,0969 | 2,0969 | 2,0969 | 28 |
09 feb 2024 | 2,0800 | 2,0860 | 2,0800 | 2,0860 | 2,0860 | 47 |
08 feb 2024 | 2,0673 | 2,0673 | 2,0673 | 2,0673 | 2,0673 | 130 |
07 feb 2024 | 2,0176 | 2,0176 | 2,0176 | 2,0176 | 2,0176 | 41 |
06 feb 2024 | 2,0057 | 2,0057 | 2,0057 | 2,0057 | 2,0057 | 14 |
05 feb 2024 | 1,9953 | 1,9953 | 1,9953 | 1,9953 | 1,9953 | 147 |
02 feb 2024 | 1,9787 | 1,9787 | 1,9715 | 1,9715 | 1,9715 | 22 |
01 feb 2024 | 2,0420 | 2,0420 | 2,0012 | 2,0012 | 2,0012 | 20 |
31 ene 2024 | 2,0363 | 2,0363 | 2,0363 | 2,0363 | 2,0363 | 26 |
30 ene 2024 | 2,0793 | 2,0793 | 2,0793 | 2,0793 | 2,0793 | 11 |
29 ene 2024 | 2,0568 | 2,0618 | 2,0544 | 2,0618 | 2,0618 | 26 |
26 ene 2024 | 2,0487 | 2,0900 | 2,0463 | 2,0900 | 2,0900 | 110 |
25 ene 2024 | 2,0761 | 2,0761 | 2,0761 | 2,0761 | 2,0761 | 36 |
24 ene 2024 | 2,0404 | 2,0404 | 2,0404 | 2,0404 | 2,0404 | 15 |
23 ene 2024 | 2,0250 | 2,0377 | 2,0250 | 2,0377 | 2,0377 | 5 |
22 ene 2024 | 2,0498 | 2,0498 | 2,0498 | 2,0498 | 2,0498 | 13 |
19 ene 2024 | 2,0038 | 2,0038 | 2,0037 | 2,0037 | 2,0037 | 9 |
18 ene 2024 | 2,0189 | 2,0189 | 2,0189 | 2,0189 | 2,0189 | 5 |
17 ene 2024 | 1,9956 | 1,9956 | 1,9956 | 1,9956 | 1,9956 | 9 |
16 ene 2024 | 1,9932 | 1,9932 | 1,9932 | 1,9932 | 1,9932 | 12 |
12 ene 2024 | 1,9989 | 1,9989 | 1,9989 | 1,9989 | 1,9989 | 7 |
11 ene 2024 | 1,9829 | 1,9829 | 1,9829 | 1,9829 | 1,9829 | 3 |
10 ene 2024 | 1,9632 | 1,9632 | 1,9632 | 1,9632 | 1,9632 | 11 |
09 ene 2024 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 7 |
08 ene 2024 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | 21 |
05 ene 2024 | 2,0026 | 2,0026 | 2,0026 | 2,0026 | 2,0026 | 8 |
04 ene 2024 | 1,9907 | 1,9907 | 1,9907 | 1,9907 | 1,9907 | 14 |
03 ene 2024 | 2,0115 | 2,0115 | 2,0115 | 2,0115 | 2,0115 | 5 |
02 ene 2024 | 1,9638 | 1,9638 | 1,9638 | 1,9638 | 1,9638 | 8 |
29 dic 2023 | 1,9765 | 1,9765 | 1,9765 | 1,9765 | 1,9765 | 8 |
28 dic 2023 | 1,9774 | 1,9774 | 1,9738 | 1,9738 | 1,9738 | 11 |
27 dic 2023 | 2,0242 | 2,0242 | 2,0242 | 2,0242 | 2,0242 | 68 |
26 dic 2023 | 2,0491 | 2,0491 | 2,0491 | 2,0491 | 2,0491 | 5 |
22 dic 2023 | 2,0450 | 2,0450 | 2,0188 | 2,0188 | 2,0188 | 10 |
21 dic 2023 | 2,0441 | 2,0441 | 2,0441 | 2,0441 | 2,0441 | 12 |
20 dic 2023 | 2,0900 | 2,0900 | 2,0674 | 2,0674 | 2,0674 | 10 |
19 dic 2023 | 2,0786 | 2,0786 | 2,0786 | 2,0786 | 2,0786 | 3 |
18 dic 2023 | 2,0493 | 2,0493 | 2,0493 | 2,0493 | 2,0493 | 4 |
15 dic 2023 | 2,0269 | 2,0269 | 2,0269 | 2,0269 | 2,0269 | 14 |
14 dic 2023 | 2,0135 | 2,0135 | 2,0135 | 2,0135 | 2,0135 | - |
13 dic 2023 | 1,9590 | 1,9590 | 1,9590 | 1,9590 | 1,9590 | - |
12 dic 2023 | 1,9335 | 1,9335 | 1,9335 | 1,9335 | 1,9335 | 14 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |