Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 ago 2024 | 2,0556 | 2,0702 | 2,0164 | 2,0284 | 2,0284 | 2476 |
29 ago 2024 | 2,0233 | 2,0630 | 2,0121 | 2,0558 | 2,0558 | 2476 |
28 ago 2024 | 2,0262 | 2,0450 | 2,0176 | 2,0209 | 2,0209 | 2571 |
27 ago 2024 | 2,0759 | 2,0829 | 2,0450 | 2,0485 | 2,0485 | 3284 |
26 ago 2024 | 2,0647 | 2,1032 | 2,0647 | 2,0846 | 2,0846 | 2221 |
23 ago 2024 | 2,0167 | 2,0582 | 2,0167 | 2,0541 | 2,0541 | 4236 |
22 ago 2024 | 1,9898 | 2,0254 | 1,9850 | 2,0163 | 2,0163 | 3612 |
21 ago 2024 | 2,0124 | 2,0312 | 1,9786 | 1,9899 | 1,9899 | 3847 |
20 ago 2024 | 2,0350 | 2,0489 | 2,0161 | 2,0180 | 2,0180 | 1875 |
19 ago 2024 | 2,0733 | 2,0805 | 2,0340 | 2,0376 | 2,0376 | 3761 |
16 ago 2024 | 2,1137 | 2,1138 | 2,0672 | 2,0782 | 2,0782 | 2941 |
15 ago 2024 | 2,0892 | 2,1210 | 2,0891 | 2,1155 | 2,1155 | 3162 |
14 ago 2024 | 2,1258 | 2,1292 | 2,0855 | 2,0879 | 2,0879 | 2404 |
13 ago 2024 | 2,1392 | 2,1457 | 2,1130 | 2,1165 | 2,1165 | 3751 |
12 ago 2024 | 2,1153 | 2,1550 | 2,1143 | 2,1543 | 2,1543 | 2460 |
09 ago 2024 | 2,0800 | 2,1003 | 2,0774 | 2,0956 | 2,0956 | 2045 |
08 ago 2024 | 2,0624 | 2,0915 | 2,0594 | 2,0864 | 2,0864 | 1928 |
07 ago 2024 | 2,0297 | 2,0786 | 2,0243 | 2,0630 | 2,0630 | 1960 |
06 ago 2024 | 2,0409 | 2,0490 | 2,0202 | 2,0295 | 2,0295 | 1723 |
05 ago 2024 | 2,0319 | 2,0455 | 1,9956 | 2,0347 | 2,0347 | 1519 |
02 ago 2024 | 2,1211 | 2,1261 | 2,0326 | 2,0400 | 2,0400 | 2351 |
01 ago 2024 | 2,1522 | 2,1598 | 2,1080 | 2,1093 | 2,1093 | 1891 |
31 jul 2024 | 2,1113 | 2,1495 | 2,1113 | 2,1415 | 2,1415 | 2312 |
30 jul 2024 | 2,0800 | 2,0874 | 2,0635 | 2,0699 | 2,0699 | 1569 |
29 jul 2024 | 2,1211 | 2,1275 | 2,0803 | 2,0880 | 2,0880 | 1831 |
26 jul 2024 | 2,1402 | 2,1402 | 2,0967 | 2,1191 | 2,1191 | 1468 |
25 jul 2024 | 2,1106 | 2,1387 | 2,0880 | 2,1367 | 2,1367 | 1406 |
24 jul 2024 | 2,1091 | 2,1320 | 2,1049 | 2,1232 | 2,1232 | 1759 |
23 jul 2024 | 2,1340 | 2,1340 | 2,0968 | 2,0974 | 2,0974 | 1873 |
22 jul 2024 | 2,1326 | 2,1390 | 2,1116 | 2,1380 | 2,1380 | 2102 |
19 jul 2024 | 2,1875 | 2,1914 | 2,1298 | 2,1310 | 2,1310 | 2938 |
18 jul 2024 | 2,1984 | 2,1984 | 2,1698 | 2,1883 | 2,1883 | 1174 |
17 jul 2024 | 2,1669 | 2,1875 | 2,1594 | 2,1854 | 2,1854 | 2037 |
16 jul 2024 | 2,1739 | 2,1743 | 2,1505 | 2,1632 | 2,1632 | 3550 |
15 jul 2024 | 2,1892 | 2,1925 | 2,1800 | 2,1858 | 2,1858 | 3006 |
12 jul 2024 | 2,2058 | 2,2110 | 2,1924 | 2,1953 | 2,1953 | 2683 |
11 jul 2024 | 2,1959 | 2,2040 | 2,1818 | 2,1977 | 2,1977 | 1935 |
10 jul 2024 | 2,1812 | 2,2024 | 2,1785 | 2,1918 | 2,1918 | 1835 |
09 jul 2024 | 2,2138 | 2,2187 | 2,1975 | 2,1990 | 2,1990 | 2990 |
08 jul 2024 | 2,2268 | 2,2325 | 2,2144 | 2,2243 | 2,2243 | 2139 |
05 jul 2024 | 2,2480 | 2,2647 | 2,2342 | 2,2342 | 2,2342 | 1598 |
03 jul 2024 | 2,2225 | 2,2566 | 2,2194 | 2,2562 | 2,2562 | 1667 |
02 jul 2024 | 2,2392 | 2,2469 | 2,2233 | 2,2245 | 2,2245 | 2083 |
01 jul 2024 | 2,1987 | 2,2310 | 2,1957 | 2,2296 | 2,2296 | 1724 |
28 jun 2024 | 2,2081 | 2,2088 | 2,1844 | 2,1850 | 2,1850 | 1419 |
27 jun 2024 | 2,2012 | 2,2135 | 2,1909 | 2,1982 | 2,1982 | 1079 |
26 jun 2024 | 2,1948 | 2,2117 | 2,1825 | 2,1995 | 2,1995 | 1269 |
25 jun 2024 | 2,1990 | 2,2103 | 2,1914 | 2,1927 | 2,1927 | 1282 |
24 jun 2024 | 2,1922 | 2,2069 | 2,1807 | 2,2039 | 2,2039 | 966 |
21 jun 2024 | 2,1937 | 2,2098 | 2,1825 | 2,1876 | 2,1876 | 820 |
20 jun 2024 | 2,1844 | 2,1979 | 2,1835 | 2,1922 | 2,1922 | 820 |
18 jun 2024 | 2,1519 | 2,1766 | 2,1519 | 2,1766 | 2,1766 | 727 |
17 jun 2024 | 2,1221 | 2,1487 | 2,1221 | 2,1482 | 2,1482 | 662 |
14 jun 2024 | 2,1445 | 2,1558 | 2,1251 | 2,1254 | 2,1254 | 1318 |
13 jun 2024 | 2,1337 | 2,1451 | 2,1290 | 2,1427 | 2,1427 | 712 |
12 jun 2024 | 2,1450 | 2,1543 | 2,1225 | 2,1314 | 2,1314 | 775 |
11 jun 2024 | 2,1182 | 2,1369 | 2,1180 | 2,1268 | 2,1268 | 364 |
10 jun 2024 | 2,0898 | 2,1299 | 2,0898 | 2,1226 | 2,1226 | 866 |
07 jun 2024 | 2,0897 | 2,0897 | 2,0772 | 2,0837 | 2,0837 | 373 |
06 jun 2024 | 2,0596 | 2,0825 | 2,0526 | 2,0825 | 2,0825 | 794 |
05 jun 2024 | 2,0460 | 2,0499 | 2,0417 | 2,0481 | 2,0481 | 886 |
04 jun 2024 | 2,0400 | 2,0473 | 2,0292 | 2,0433 | 2,0433 | 1284 |
03 jun 2024 | 2,1142 | 2,1142 | 2,0570 | 2,0578 | 2,0578 | 917 |
31 may 2024 | 2,1202 | 2,1214 | 2,1092 | 2,1099 | 2,1099 | 367 |
30 may 2024 | 2,1352 | 2,1352 | 2,1116 | 2,1116 | 2,1116 | 1004 |
29 may 2024 | 2,1688 | 2,1688 | 2,1413 | 2,1470 | 2,1470 | 750 |
28 may 2024 | 2,1529 | 2,1606 | 2,1487 | 2,1570 | 2,1570 | 463 |
24 may 2024 | 2,0900 | 2,1224 | 2,0900 | 2,1141 | 2,1141 | 457 |
23 may 2024 | 2,1386 | 2,1424 | 2,0992 | 2,0992 | 2,0992 | 531 |
22 may 2024 | 2,1219 | 2,1322 | 2,1099 | 2,1158 | 2,1158 | 404 |
21 may 2024 | 2,1377 | 2,1492 | 2,1355 | 2,1466 | 2,1466 | 282 |
20 may 2024 | 2,1532 | 2,1615 | 2,1494 | 2,1615 | 2,1615 | 331 |
17 may 2024 | 2,1593 | 2,1653 | 2,1506 | 2,1653 | 2,1653 | 640 |
16 may 2024 | 2,1312 | 2,1460 | 2,1296 | 2,1406 | 2,1406 | 1119 |
15 may 2024 | 2,1163 | 2,1298 | 2,0941 | 2,1270 | 2,1270 | 1211 |
14 may 2024 | 2,1343 | 2,1343 | 2,0969 | 2,1132 | 2,1132 | 1130 |
13 may 2024 | 2,1355 | 2,1374 | 2,1296 | 2,1357 | 2,1357 | 1193 |
10 may 2024 | 2,1370 | 2,1392 | 2,1178 | 2,1178 | 2,1178 | 309 |
09 may 2024 | 2,1310 | 2,1370 | 2,1243 | 2,1370 | 2,1370 | 224 |
08 may 2024 | 2,0999 | 2,1276 | 2,0999 | 2,1276 | 2,1276 | 295 |
07 may 2024 | 2,1259 | 2,1293 | 2,1193 | 2,1272 | 2,1272 | 544 |
06 may 2024 | 2,1343 | 2,1455 | 2,1331 | 2,1388 | 2,1388 | 346 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |