Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 2,2419 | 2,2419 | 2,2419 | 2,2419 | 2,2419 | 12 |
23 mar 2023 | 2,2567 | 2,2567 | 2,2567 | 2,2567 | 2,2567 | 12 |
22 mar 2023 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | 14 |
21 mar 2023 | 2,2462 | 2,2462 | 2,2462 | 2,2462 | 2,2462 | 11 |
20 mar 2023 | 2,2299 | 2,2299 | 2,2299 | 2,2299 | 2,2299 | 117 |
17 mar 2023 | 2,2146 | 2,2146 | 2,2028 | 2,2028 | 2,2028 | 32 |
16 mar 2023 | 2,2100 | 2,2246 | 2,2100 | 2,2246 | 2,2246 | 39 |
15 mar 2023 | 2,2444 | 2,2444 | 2,1700 | 2,1943 | 2,1943 | 49 |
14 mar 2023 | 2,3000 | 2,3000 | 2,2848 | 2,2848 | 2,2848 | 42 |
13 mar 2023 | 2,3600 | 2,3600 | 2,3388 | 2,3388 | 2,3388 | 41 |
10 mar 2023 | 2,3818 | 2,3818 | 2,3818 | 2,3818 | 2,3818 | 23 |
09 mar 2023 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | 13 |
08 mar 2023 | 2,4018 | 2,4018 | 2,4018 | 2,4018 | 2,4018 | 4 |
07 mar 2023 | 2,4166 | 2,4166 | 2,4166 | 2,4166 | 2,4166 | 16 |
06 mar 2023 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | 27 |
03 mar 2023 | 2,4635 | 2,4635 | 2,4635 | 2,4635 | 2,4635 | 10 |
02 mar 2023 | 2,4218 | 2,4218 | 2,4218 | 2,4218 | 2,4218 | 6 |
01 mar 2023 | 2,3775 | 2,4072 | 2,3775 | 2,4072 | 2,4072 | 167 |
28 feb 2023 | 2,3855 | 2,3855 | 2,3855 | 2,3855 | 2,3855 | 106 |
27 feb 2023 | 2,3522 | 2,3522 | 2,3522 | 2,3522 | 2,3522 | 20 |
24 feb 2023 | 2,3721 | 2,3721 | 2,3721 | 2,3721 | 2,3721 | 2 |
23 feb 2023 | 2,3506 | 2,3506 | 2,3506 | 2,3506 | 2,3506 | 17 |
22 feb 2023 | 2,3235 | 2,3306 | 2,3235 | 2,3306 | 2,3306 | 32 |
21 feb 2023 | 2,3692 | 2,3692 | 2,3692 | 2,3692 | 2,3692 | 3 |
17 feb 2023 | 2,3788 | 2,3788 | 2,3788 | 2,3788 | 2,3788 | 4 |
16 feb 2023 | 2,4042 | 2,4042 | 2,4042 | 2,4042 | 2,4042 | - |
15 feb 2023 | 2,4000 | 2,4014 | 2,4000 | 2,4014 | 2,4014 | 10 |
14 feb 2023 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | 3 |
13 feb 2023 | 2,4099 | 2,4099 | 2,4099 | 2,4099 | 2,4099 | 1 |
10 feb 2023 | 2,3995 | 2,3995 | 2,3995 | 2,3995 | 2,3995 | 43 |
09 feb 2023 | 2,3662 | 2,3662 | 2,3662 | 2,3662 | 2,3662 | 50 |
08 feb 2023 | 2,3837 | 2,3837 | 2,3837 | 2,3837 | 2,3837 | 28 |
07 feb 2023 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | 101 |
06 feb 2023 | 2,2900 | 2,2915 | 2,2900 | 2,2915 | 2,2915 | 16 |
03 feb 2023 | 2,2645 | 2,2645 | 2,2645 | 2,2645 | 2,2645 | 323 |
02 feb 2023 | 2,3505 | 2,3505 | 2,3505 | 2,3505 | 2,3505 | 22 |
01 feb 2023 | 2,3540 | 2,3540 | 2,3540 | 2,3540 | 2,3540 | 20 |
31 ene 2023 | 2,4191 | 2,4191 | 2,4191 | 2,4191 | 2,4191 | - |
30 ene 2023 | 2,3801 | 2,3801 | 2,3801 | 2,3801 | 2,3801 | 7 |
27 ene 2023 | 2,4235 | 2,4235 | 2,4235 | 2,4235 | 2,4235 | 75 |
26 ene 2023 | 2,4344 | 2,4344 | 2,4344 | 2,4344 | 2,4344 | 20 |
25 ene 2023 | 2,4072 | 2,4072 | 2,4072 | 2,4072 | 2,4072 | 17 |
24 ene 2023 | 2,4500 | 2,4500 | 2,4282 | 2,4282 | 2,4282 | 132 |
23 ene 2023 | 2,4555 | 2,4555 | 2,4555 | 2,4555 | 2,4555 | - |
20 ene 2023 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 13 |
19 ene 2023 | 2,4268 | 2,4268 | 2,4268 | 2,4268 | 2,4268 | - |
18 ene 2023 | 2,4027 | 2,4027 | 2,4027 | 2,4027 | 2,4027 | 2 |
17 ene 2023 | 2,4129 | 2,4129 | 2,4129 | 2,4129 | 2,4129 | - |
16 ene 2023 | - | - | - | - | - | - |
13 ene 2023 | 2,4152 | 2,4152 | 2,4152 | 2,4152 | 2,4152 | 11 |
12 ene 2023 | 2,3836 | 2,3836 | 2,3836 | 2,3836 | 2,3836 | - |
11 ene 2023 | 2,3661 | 2,3661 | 2,3661 | 2,3661 | 2,3661 | - |
10 ene 2023 | 2,3032 | 2,3032 | 2,3032 | 2,3032 | 2,3032 | - |
09 ene 2023 | 2,2967 | 2,2967 | 2,2967 | 2,2967 | 2,2967 | - |
06 ene 2023 | 2,2575 | 2,2575 | 2,2575 | 2,2575 | 2,2575 | - |
05 ene 2023 | 2,2689 | 2,2689 | 2,2689 | 2,2689 | 2,2689 | - |
04 ene 2023 | 2,2644 | 2,2644 | 2,2644 | 2,2644 | 2,2644 | - |
03 ene 2023 | 2,3323 | 2,3323 | 2,3323 | 2,3323 | 2,3323 | 3 |
02 ene 2023 | - | - | - | - | - | - |
30 dic 2022 | 2,4267 | 2,4267 | 2,4267 | 2,4267 | 2,4267 | 6 |
29 dic 2022 | 2,3543 | 2,3543 | 2,3543 | 2,3543 | 2,3543 | - |
28 dic 2022 | 2,3632 | 2,3632 | 2,3632 | 2,3632 | 2,3632 | - |
27 dic 2022 | 2,3717 | 2,3717 | 2,3717 | 2,3717 | 2,3717 | 14 |
26 dic 2022 | - | - | - | - | - | - |
23 dic 2022 | 2,3852 | 2,3852 | 2,3852 | 2,3852 | 2,3852 | 28 |
22 dic 2022 | 2,3066 | 2,3066 | 2,3066 | 2,3066 | 2,3066 | 2 |
21 dic 2022 | 2,3259 | 2,3259 | 2,3259 | 2,3259 | 2,3259 | 13 |
20 dic 2022 | 2,2822 | 2,2822 | 2,2822 | 2,2822 | 2,2822 | 4 |
19 dic 2022 | 2,2572 | 2,2572 | 2,2572 | 2,2572 | 2,2572 | - |
16 dic 2022 | 2,2295 | 2,2295 | 2,2295 | 2,2295 | 2,2295 | 84 |
15 dic 2022 | 2,2807 | 2,2807 | 2,2807 | 2,2807 | 2,2807 | 12 |
14 dic 2022 | 2,3312 | 2,3312 | 2,3312 | 2,3312 | 2,3312 | 23 |
13 dic 2022 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
12 dic 2022 | 2,2439 | 2,2439 | 2,2439 | 2,2439 | 2,2439 | - |
09 dic 2022 | 2,2083 | 2,2083 | 2,2083 | 2,2083 | 2,2083 | 35 |
08 dic 2022 | 2,2071 | 2,2071 | 2,2071 | 2,2071 | 2,2071 | 325 |
07 dic 2022 | 2,2346 | 2,2346 | 2,2346 | 2,2346 | 2,2346 | 85 |
06 dic 2022 | 2,2945 | 2,2945 | 2,2945 | 2,2945 | 2,2945 | 16 |
05 dic 2022 | 2,3367 | 2,3367 | 2,3367 | 2,3367 | 2,3367 | 1 |
02 dic 2022 | 2,3751 | 2,3751 | 2,3751 | 2,3751 | 2,3751 | 7 |
01 dic 2022 | 2,3897 | 2,3897 | 2,3897 | 2,3897 | 2,3897 | 6 |
30 nov 2022 | 2,4151 | 2,4151 | 2,4151 | 2,4151 | 2,4151 | 33 |
29 nov 2022 | 2,3457 | 2,3457 | 2,3457 | 2,3457 | 2,3457 | - |
28 nov 2022 | 2,3126 | 2,3126 | 2,3126 | 2,3126 | 2,3126 | 20 |
25 nov 2022 | 2,2838 | 2,2838 | 2,2838 | 2,2838 | 2,2838 | 3 |
23 nov 2022 | 2,3362 | 2,3362 | 2,3362 | 2,3362 | 2,3362 | - |
22 nov 2022 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | - |
21 nov 2022 | 2,3294 | 2,3294 | 2,3294 | 2,3294 | 2,3294 | 13 |
18 nov 2022 | 2,2997 | 2,2997 | 2,2997 | 2,2997 | 2,2997 | 47 |
17 nov 2022 | 2,3146 | 2,3146 | 2,3146 | 2,3146 | 2,3146 | - |
16 nov 2022 | 2,3633 | 2,3633 | 2,3633 | 2,3633 | 2,3633 | 15 |
15 nov 2022 | 2,3891 | 2,3891 | 2,3891 | 2,3891 | 2,3891 | - |
14 nov 2022 | 2,3656 | 2,3656 | 2,3656 | 2,3656 | 2,3656 | 171 |
11 nov 2022 | 2,4173 | 2,4173 | 2,4173 | 2,4173 | 2,4173 | 66 |
10 nov 2022 | 2,3705 | 2,3705 | 2,3705 | 2,3705 | 2,3705 | - |
09 nov 2022 | 2,3446 | 2,3446 | 2,3446 | 2,3446 | 2,3446 | 24 |
08 nov 2022 | 2,3978 | 2,3978 | 2,3978 | 2,3978 | 2,3978 | - |
07 nov 2022 | 2,4427 | 2,4427 | 2,4427 | 2,4427 | 2,4427 | 4 |
04 nov 2022 | 2,4654 | 2,4654 | 2,4654 | 2,4654 | 2,4654 | - |
03 nov 2022 | 2,3986 | 2,3986 | 2,3986 | 2,3986 | 2,3986 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |