Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 2,2367 | 2,2367 | 2,2367 | 2,2367 | 2,2367 | 14 |
23 mar 2023 | 2,2514 | 2,2514 | 2,2514 | 2,2514 | 2,2514 | 14 |
22 mar 2023 | 2,2669 | 2,2669 | 2,2669 | 2,2669 | 2,2669 | 16 |
21 mar 2023 | 2,2427 | 2,2427 | 2,2427 | 2,2427 | 2,2427 | 31 |
20 mar 2023 | 2,1680 | 2,2259 | 2,1525 | 2,2259 | 2,2259 | 97 |
17 mar 2023 | 2,2049 | 2,2137 | 2,1989 | 2,1989 | 2,1989 | 132 |
16 mar 2023 | 2,1970 | 2,2211 | 2,1950 | 2,2211 | 2,2211 | 38 |
15 mar 2023 | 2,2303 | 2,2303 | 2,1740 | 2,1913 | 2,1913 | 93 |
14 mar 2023 | 2,2900 | 2,2900 | 2,2800 | 2,2816 | 2,2816 | 49 |
13 mar 2023 | 2,3326 | 2,3326 | 2,3326 | 2,3326 | 2,3326 | 46 |
10 mar 2023 | 2,3749 | 2,3749 | 2,3749 | 2,3749 | 2,3749 | 57 |
09 mar 2023 | 2,3543 | 2,3543 | 2,3543 | 2,3543 | 2,3543 | 76 |
08 mar 2023 | 2,3927 | 2,3927 | 2,3927 | 2,3927 | 2,3927 | 2 |
07 mar 2023 | 2,4072 | 2,4072 | 2,4000 | 2,4072 | 2,4072 | 15 |
06 mar 2023 | 2,4293 | 2,4724 | 2,4293 | 2,4724 | 2,4724 | 186 |
03 mar 2023 | 2,4510 | 2,4544 | 2,4510 | 2,4544 | 2,4544 | 18 |
02 mar 2023 | 2,4114 | 2,4114 | 2,4114 | 2,4114 | 2,4114 | 11 |
01 mar 2023 | 2,3673 | 2,3966 | 2,3673 | 2,3966 | 2,3966 | 151 |
28 feb 2023 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 100 |
27 feb 2023 | 2,3446 | 2,3446 | 2,3446 | 2,3446 | 2,3446 | 12 |
24 feb 2023 | 2,3658 | 2,3658 | 2,3658 | 2,3658 | 2,3658 | 13 |
23 feb 2023 | 2,3396 | 2,3565 | 2,3391 | 2,3445 | 2,3445 | 37 |
22 feb 2023 | 2,3225 | 2,3252 | 2,3160 | 2,3252 | 2,3252 | 43 |
21 feb 2023 | 2,3538 | 2,3638 | 2,3538 | 2,3638 | 2,3638 | 45 |
17 feb 2023 | 2,3478 | 2,3730 | 2,3478 | 2,3730 | 2,3730 | 17 |
16 feb 2023 | 2,3850 | 2,3987 | 2,3850 | 2,3987 | 2,3987 | 66 |
15 feb 2023 | 2,3957 | 2,3957 | 2,3957 | 2,3957 | 2,3957 | 6 |
14 feb 2023 | 2,3933 | 2,3933 | 2,3933 | 2,3933 | 2,3933 | 6 |
13 feb 2023 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 6 |
10 feb 2023 | 2,3937 | 2,3937 | 2,3937 | 2,3937 | 2,3937 | 574 |
09 feb 2023 | 2,3660 | 2,3660 | 2,3411 | 2,3627 | 2,3627 | 100 |
08 feb 2023 | 2,3836 | 2,3836 | 2,3836 | 2,3836 | 2,3836 | 43 |
07 feb 2023 | 2,3471 | 2,3471 | 2,3471 | 2,3471 | 2,3471 | 104 |
06 feb 2023 | 2,2850 | 2,2908 | 2,2850 | 2,2908 | 2,2908 | 21 |
03 feb 2023 | 2,3510 | 2,3520 | 2,2636 | 2,2636 | 2,2636 | 376 |
02 feb 2023 | 2,3653 | 2,3653 | 2,3485 | 2,3494 | 2,3494 | 20 |
01 feb 2023 | 2,3517 | 2,3517 | 2,3517 | 2,3517 | 2,3517 | 20 |
31 ene 2023 | 2,4166 | 2,4166 | 2,4166 | 2,4166 | 2,4166 | - |
30 ene 2023 | 2,3777 | 2,3777 | 2,3777 | 2,3777 | 2,3777 | 7 |
27 ene 2023 | 2,4562 | 2,4637 | 2,4210 | 2,4210 | 2,4210 | 242 |
26 ene 2023 | 2,4496 | 2,4571 | 2,4318 | 2,4318 | 2,4318 | 94 |
25 ene 2023 | 2,4300 | 2,4300 | 2,4024 | 2,4024 | 2,4024 | 19 |
24 ene 2023 | 2,4504 | 2,4504 | 2,4232 | 2,4232 | 2,4232 | 385 |
23 ene 2023 | 2,4490 | 2,4490 | 2,4490 | 2,4490 | 2,4490 | 7 |
20 ene 2023 | 2,4367 | 2,4367 | 2,4367 | 2,4367 | 2,4367 | 372 |
19 ene 2023 | 2,4185 | 2,4185 | 2,4185 | 2,4185 | 2,4185 | - |
18 ene 2023 | 2,3955 | 2,3955 | 2,3955 | 2,3955 | 2,3955 | - |
17 ene 2023 | 2,4057 | 2,4057 | 2,4057 | 2,4057 | 2,4057 | - |
16 ene 2023 | - | - | - | - | - | - |
13 ene 2023 | 2,4090 | 2,4090 | 2,4090 | 2,4090 | 2,4090 | 14 |
12 ene 2023 | 2,3763 | 2,3763 | 2,3763 | 2,3763 | 2,3763 | 4 |
11 ene 2023 | 2,3588 | 2,3588 | 2,3588 | 2,3588 | 2,3588 | - |
10 ene 2023 | 2,2963 | 2,2963 | 2,2963 | 2,2963 | 2,2963 | - |
09 ene 2023 | 2,2898 | 2,2898 | 2,2898 | 2,2898 | 2,2898 | - |
06 ene 2023 | 2,2499 | 2,2499 | 2,2499 | 2,2499 | 2,2499 | - |
05 ene 2023 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | - |
04 ene 2023 | 2,2565 | 2,2565 | 2,2565 | 2,2565 | 2,2565 | - |
03 ene 2023 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 3 |
02 ene 2023 | - | - | - | - | - | - |
30 dic 2022 | 2,4184 | 2,4184 | 2,4184 | 2,4184 | 2,4184 | 6 |
29 dic 2022 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
28 dic 2022 | 2,3549 | 2,3549 | 2,3549 | 2,3549 | 2,3549 | - |
27 dic 2022 | 2,3634 | 2,3634 | 2,3634 | 2,3634 | 2,3634 | 14 |
26 dic 2022 | - | - | - | - | - | - |
23 dic 2022 | 2,3769 | 2,3769 | 2,3769 | 2,3769 | 2,3769 | 46 |
22 dic 2022 | 2,3066 | 2,3066 | 2,3066 | 2,3066 | 2,3066 | - |
21 dic 2022 | 2,3259 | 2,3259 | 2,3259 | 2,3259 | 2,3259 | 19 |
20 dic 2022 | 2,2822 | 2,2822 | 2,2822 | 2,2822 | 2,2822 | 4 |
19 dic 2022 | 2,2585 | 2,2585 | 2,2585 | 2,2585 | 2,2585 | - |
16 dic 2022 | 2,2430 | 2,2430 | 2,2308 | 2,2308 | 2,2308 | 84 |
15 dic 2022 | 2,2815 | 2,2815 | 2,2815 | 2,2815 | 2,2815 | 13 |
14 dic 2022 | 2,3319 | 2,3319 | 2,3319 | 2,3319 | 2,3319 | 26 |
13 dic 2022 | 2,2786 | 2,2786 | 2,2786 | 2,2786 | 2,2786 | - |
12 dic 2022 | 2,2435 | 2,2435 | 2,2435 | 2,2435 | 2,2435 | - |
09 dic 2022 | 2,1950 | 2,2079 | 2,1950 | 2,2079 | 2,2079 | 24 |
08 dic 2022 | 2,2152 | 2,2230 | 2,2066 | 2,2066 | 2,2066 | 180 |
07 dic 2022 | 2,2423 | 2,2423 | 2,2336 | 2,2336 | 2,2336 | 53 |
06 dic 2022 | 2,2857 | 2,2942 | 2,2857 | 2,2942 | 2,2942 | 18 |
05 dic 2022 | 2,3358 | 2,3358 | 2,3358 | 2,3358 | 2,3358 | - |
02 dic 2022 | 2,3738 | 2,3738 | 2,3738 | 2,3738 | 2,3738 | - |
01 dic 2022 | 2,3884 | 2,3884 | 2,3884 | 2,3884 | 2,3884 | 6 |
30 nov 2022 | 2,4142 | 2,4142 | 2,4142 | 2,4142 | 2,4142 | 31 |
29 nov 2022 | 2,3454 | 2,3454 | 2,3454 | 2,3454 | 2,3454 | - |
28 nov 2022 | 2,3122 | 2,3122 | 2,3122 | 2,3122 | 2,3122 | 10 |
25 nov 2022 | 2,2838 | 2,2838 | 2,2838 | 2,2838 | 2,2838 | 2 |
23 nov 2022 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | - |
22 nov 2022 | 2,3479 | 2,3479 | 2,3479 | 2,3479 | 2,3479 | - |
21 nov 2022 | 2,2583 | 2,3292 | 2,2526 | 2,3292 | 2,3292 | 14 |
18 nov 2022 | 2,3280 | 2,3350 | 2,2833 | 2,2995 | 2,2995 | 65 |
17 nov 2022 | 2,3550 | 2,3550 | 2,3129 | 2,3129 | 2,3129 | 3 |
16 nov 2022 | 2,3773 | 2,3780 | 2,3582 | 2,3582 | 2,3582 | 15 |
15 nov 2022 | 2,3836 | 2,3836 | 2,3836 | 2,3836 | 2,3836 | - |
14 nov 2022 | 2,3601 | 2,3601 | 2,3601 | 2,3601 | 2,3601 | 170 |
11 nov 2022 | 2,4118 | 2,4118 | 2,4118 | 2,4118 | 2,4118 | 69 |
10 nov 2022 | 2,3651 | 2,3651 | 2,3651 | 2,3651 | 2,3651 | 7 |
09 nov 2022 | 2,3535 | 2,3535 | 2,3375 | 2,3375 | 2,3375 | 20 |
08 nov 2022 | 2,3855 | 2,3855 | 2,3855 | 2,3855 | 2,3855 | - |
07 nov 2022 | 2,4475 | 2,4475 | 2,4297 | 2,4297 | 2,4297 | 4 |
04 nov 2022 | 2,4524 | 2,4524 | 2,4524 | 2,4524 | 2,4524 | - |
03 nov 2022 | 2,3856 | 2,3856 | 2,3856 | 2,3856 | 2,3856 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |