Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 oct 2023 | 2,4741 | 2,4741 | 2,3870 | 2,3897 | 2,3897 | 3190 |
03 oct 2023 | 2,5114 | 2,5136 | 2,4804 | 2,4939 | 2,4939 | 1989 |
02 oct 2023 | 2,5445 | 2,5451 | 2,4948 | 2,5143 | 2,5143 | 1989 |
29 sept 2023 | 2,5596 | 2,5813 | 2,5127 | 2,5128 | 2,5128 | 3853 |
28 sept 2023 | 2,6060 | 2,6060 | 2,5611 | 2,5619 | 2,5619 | 1620 |
27 sept 2023 | 2,6170 | 2,6326 | 2,6140 | 2,6155 | 2,6155 | 1822 |
26 sept 2023 | 2,5760 | 2,5993 | 2,5628 | 2,5953 | 2,5953 | 2074 |
25 sept 2023 | 2,6034 | 2,6089 | 2,5681 | 2,5906 | 2,5906 | 1274 |
22 sept 2023 | 2,6516 | 2,6585 | 2,6010 | 2,6027 | 2,6027 | 1375 |
21 sept 2023 | 2,6220 | 2,6616 | 2,6220 | 2,6448 | 2,6448 | 1486 |
20 sept 2023 | 2,6600 | 2,6830 | 2,6422 | 2,6521 | 2,6521 | 1922 |
19 sept 2023 | 2,6818 | 2,7035 | 2,6712 | 2,6789 | 2,6789 | 2520 |
18 sept 2023 | 2,7033 | 2,7048 | 2,6783 | 2,6923 | 2,6923 | 904 |
15 sept 2023 | 2,7171 | 2,7171 | 2,6801 | 2,6905 | 2,6905 | 796 |
14 sept 2023 | 2,6919 | 2,7105 | 2,6894 | 2,7037 | 2,7037 | 1725 |
13 sept 2023 | 2,6887 | 2,6887 | 2,6724 | 2,6811 | 2,6811 | 1395 |
12 sept 2023 | 2,6594 | 2,6868 | 2,6594 | 2,6807 | 2,6807 | 2642 |
11 sept 2023 | 2,6330 | 2,6634 | 2,6328 | 2,6589 | 2,6589 | 1943 |
08 sept 2023 | 2,6161 | 2,6460 | 2,6146 | 2,6446 | 2,6446 | 1717 |
07 sept 2023 | 2,6195 | 2,6244 | 2,6042 | 2,6179 | 2,6179 | 926 |
06 sept 2023 | 2,5930 | 2,6239 | 2,5928 | 2,6167 | 2,6167 | 1803 |
05 sept 2023 | 2,5849 | 2,6232 | 2,5840 | 2,6022 | 2,6022 | 1870 |
01 sept 2023 | 2,5516 | 2,5898 | 2,5516 | 2,5813 | 2,5813 | 1029 |
31 ago 2023 | 2,5336 | 2,5567 | 2,5278 | 2,5465 | 2,5465 | 942 |
30 ago 2023 | 2,5195 | 2,5293 | 2,5195 | 2,5273 | 2,5273 | 452 |
29 ago 2023 | 2,5230 | 2,5230 | 2,4949 | 2,5183 | 2,5183 | 343 |
28 ago 2023 | 2,5263 | 2,5427 | 2,5049 | 2,5085 | 2,5085 | 332 |
25 ago 2023 | 2,5131 | 2,5370 | 2,5107 | 2,5351 | 2,5351 | 776 |
24 ago 2023 | 2,4915 | 2,5018 | 2,4771 | 2,5018 | 2,5018 | 634 |
23 ago 2023 | 2,5132 | 2,5132 | 2,4764 | 2,5042 | 2,5042 | 583 |
22 ago 2023 | 2,5275 | 2,5331 | 2,5149 | 2,5277 | 2,5277 | 1221 |
21 ago 2023 | 2,5349 | 2,5384 | 2,5130 | 2,5185 | 2,5185 | 877 |
18 ago 2023 | 2,5034 | 2,5286 | 2,4997 | 2,5270 | 2,5270 | 660 |
17 ago 2023 | 2,5349 | 2,5372 | 2,5084 | 2,5165 | 2,5165 | 250 |
16 ago 2023 | 2,5376 | 2,5410 | 2,5080 | 2,5080 | 2,5080 | 435 |
15 ago 2023 | 2,5439 | 2,5507 | 2,5189 | 2,5281 | 2,5281 | 1016 |
14 ago 2023 | 2,5575 | 2,5590 | 2,5421 | 2,5529 | 2,5529 | 357 |
11 ago 2023 | 2,5682 | 2,5774 | 2,5618 | 2,5734 | 2,5734 | 445 |
10 ago 2023 | 2,5776 | 2,5776 | 2,5590 | 2,5622 | 2,5622 | 411 |
09 ago 2023 | 2,5709 | 2,5828 | 2,5689 | 2,5807 | 2,5807 | 494 |
08 ago 2023 | 2,4991 | 2,5616 | 2,4991 | 2,5616 | 2,5616 | 445 |
07 ago 2023 | 2,5452 | 2,5471 | 2,5302 | 2,5401 | 2,5401 | 446 |
04 ago 2023 | 2,5430 | 2,5502 | 2,5316 | 2,5502 | 2,5502 | 480 |
03 ago 2023 | 2,5081 | 2,5292 | 2,5032 | 2,5292 | 2,5292 | 609 |
02 ago 2023 | 2,5558 | 2,5558 | 2,4991 | 2,5128 | 2,5128 | 951 |
01 ago 2023 | 2,5331 | 2,5523 | 2,5331 | 2,5454 | 2,5454 | 769 |
31 jul 2023 | 2,5174 | 2,5479 | 2,5174 | 2,5479 | 2,5479 | 350 |
28 jul 2023 | 2,5102 | 2,5266 | 2,5102 | 2,5266 | 2,5266 | 217 |
27 jul 2023 | 2,4985 | 2,5153 | 2,4886 | 2,5153 | 2,5153 | 243 |
26 jul 2023 | 2,4944 | 2,4944 | 2,4944 | 2,4944 | 2,4944 | 190 |
25 jul 2023 | 2,4725 | 2,4986 | 2,4700 | 2,4986 | 2,4986 | 526 |
24 jul 2023 | 2,4640 | 2,4933 | 2,4535 | 2,4893 | 2,4893 | 1202 |
21 jul 2023 | 2,4376 | 2,4517 | 2,4351 | 2,4517 | 2,4517 | 665 |
20 jul 2023 | 2,4096 | 2,4222 | 2,4069 | 2,4222 | 2,4222 | 192 |
19 jul 2023 | 2,4038 | 2,4162 | 2,3995 | 2,4064 | 2,4064 | 228 |
18 jul 2023 | 2,3709 | 2,3969 | 2,3709 | 2,3969 | 2,3969 | 345 |
17 jul 2023 | 2,3631 | 2,3650 | 2,3560 | 2,3650 | 2,3650 | 93 |
14 jul 2023 | 2,3809 | 2,3863 | 2,3809 | 2,3815 | 2,3815 | 104 |
13 jul 2023 | 2,3893 | 2,4130 | 2,3893 | 2,4130 | 2,4130 | 255 |
12 jul 2023 | 2,3707 | 2,3934 | 2,3707 | 2,3934 | 2,3934 | 637 |
11 jul 2023 | 2,3345 | 2,3668 | 2,3345 | 2,3668 | 2,3668 | 464 |
10 jul 2023 | 2,3168 | 2,3362 | 2,3080 | 2,3214 | 2,3214 | 532 |
07 jul 2023 | 2,2831 | 2,3251 | 2,2816 | 2,3251 | 2,3251 | 270 |
06 jul 2023 | 2,2723 | 2,2850 | 2,2352 | 2,2843 | 2,2843 | 222 |
05 jul 2023 | 2,2749 | 2,2891 | 2,2665 | 2,2848 | 2,2848 | 419 |
03 jul 2023 | 2,2761 | 2,2761 | 2,2347 | 2,2347 | 2,2347 | 77 |
30 jun 2023 | 2,2507 | 2,2784 | 2,2467 | 2,2784 | 2,2784 | 730 |
29 jun 2023 | 2,2281 | 2,2496 | 2,2270 | 2,2443 | 2,2443 | 189 |
28 jun 2023 | 2,1797 | 2,2326 | 2,1777 | 2,2326 | 2,2326 | 210 |
27 jun 2023 | 2,2136 | 2,2185 | 2,1819 | 2,1819 | 2,1819 | 239 |
26 jun 2023 | 2,1959 | 2,2325 | 2,1959 | 2,2202 | 2,2202 | 83 |
23 jun 2023 | 2,1663 | 2,2010 | 2,1663 | 2,2010 | 2,2010 | 55 |
22 jun 2023 | 2,2252 | 2,2272 | 2,2147 | 2,2186 | 2,2186 | 81 |
21 jun 2023 | 2,2341 | 2,2741 | 2,2341 | 2,2741 | 2,2741 | 125 |
20 jun 2023 | 2,2596 | 2,2596 | 2,2293 | 2,2495 | 2,2495 | 92 |
16 jun 2023 | 2,2625 | 2,2939 | 2,2625 | 2,2939 | 2,2939 | 174 |
15 jun 2023 | 2,2397 | 2,2593 | 2,2397 | 2,2593 | 2,2593 | 285 |
14 jun 2023 | 2,2149 | 2,2150 | 2,1994 | 2,1994 | 2,1994 | 99 |
13 jun 2023 | 2,2174 | 2,2300 | 2,2160 | 2,2205 | 2,2205 | 294 |
12 jun 2023 | 2,1843 | 2,1843 | 2,1674 | 2,1674 | 2,1674 | 144 |
09 jun 2023 | 2,2518 | 2,2608 | 2,2275 | 2,2275 | 2,2275 | 135 |
08 jun 2023 | 2,2692 | 2,2709 | 2,2495 | 2,2495 | 2,2495 | 292 |
07 jun 2023 | 2,2620 | 2,2811 | 2,2586 | 2,2772 | 2,2772 | 256 |
06 jun 2023 | 2,2249 | 2,2536 | 2,2249 | 2,2536 | 2,2536 | 416 |
05 jun 2023 | 2,2842 | 2,2847 | 2,2518 | 2,2518 | 2,2518 | 53 |
02 jun 2023 | 2,2487 | 2,2487 | 2,2487 | 2,2487 | 2,2487 | 252 |
01 jun 2023 | 2,1613 | 2,2146 | 2,1613 | 2,2029 | 2,2029 | 277 |
31 may 2023 | 2,1757 | 2,1757 | 2,1660 | 2,1660 | 2,1660 | 148 |
30 may 2023 | 2,2380 | 2,2380 | 2,1901 | 2,1901 | 2,1901 | 81 |
26 may 2023 | 2,2735 | 2,2735 | 2,2611 | 2,2684 | 2,2684 | 63 |
25 may 2023 | 2,2634 | 2,2634 | 2,2335 | 2,2446 | 2,2446 | 122 |
24 may 2023 | 2,2993 | 2,3016 | 2,2732 | 2,3016 | 2,3016 | 57 |
23 may 2023 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | 70 |
22 may 2023 | 2,2321 | 2,2480 | 2,2321 | 2,2454 | 2,2454 | 81 |
19 may 2023 | 2,2580 | 2,2825 | 2,2313 | 2,2347 | 2,2347 | 47 |
18 may 2023 | 2,2541 | 2,2541 | 2,2436 | 2,2492 | 2,2492 | 47 |
17 may 2023 | 2,1993 | 2,2689 | 2,1981 | 2,2689 | 2,2689 | 146 |
16 may 2023 | 2,2207 | 2,2240 | 2,2000 | 2,2073 | 2,2073 | 125 |
15 may 2023 | 2,1989 | 2,2167 | 2,1954 | 2,2167 | 2,2167 | 114 |
12 may 2023 | 2,2149 | 2,2203 | 2,1814 | 2,1814 | 2,1814 | 50 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |