Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 2,1977 | 2,1977 | 2,1977 | 2,1977 | 2,1977 | - |
23 mar 2023 | 2,2124 | 2,2124 | 2,2124 | 2,2124 | 2,2124 | - |
22 mar 2023 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | - |
21 mar 2023 | 2,2085 | 2,2085 | 2,2085 | 2,2085 | 2,2085 | - |
20 mar 2023 | 2,1944 | 2,1944 | 2,1944 | 2,1944 | 2,1944 | - |
17 mar 2023 | 2,1634 | 2,1634 | 2,1634 | 2,1634 | 2,1634 | - |
16 mar 2023 | 2,1829 | 2,1829 | 2,1829 | 2,1829 | 2,1829 | - |
15 mar 2023 | 2,2120 | 2,2120 | 2,1473 | 2,1473 | 2,1473 | 2 |
14 mar 2023 | 2,2205 | 2,2205 | 2,2205 | 2,2205 | 2,2205 | - |
13 mar 2023 | 2,2524 | 2,2524 | 2,2524 | 2,2524 | 2,2524 | - |
10 mar 2023 | 2,2872 | 2,2872 | 2,2872 | 2,2872 | 2,2872 | - |
09 mar 2023 | 2,2646 | 2,2646 | 2,2646 | 2,2646 | 2,2646 | - |
08 mar 2023 | 2,2962 | 2,2962 | 2,2962 | 2,2962 | 2,2962 | - |
07 mar 2023 | 2,3073 | 2,3073 | 2,3073 | 2,3073 | 2,3073 | - |
06 mar 2023 | 2,3717 | 2,3717 | 2,3717 | 2,3717 | 2,3717 | - |
03 mar 2023 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
02 mar 2023 | 2,3159 | 2,3159 | 2,3159 | 2,3159 | 2,3159 | - |
01 mar 2023 | 2,3057 | 2,3057 | 2,3057 | 2,3057 | 2,3057 | - |
28 feb 2023 | 2,2851 | 2,2851 | 2,2851 | 2,2851 | 2,2851 | - |
27 feb 2023 | 2,2614 | 2,2614 | 2,2614 | 2,2614 | 2,2614 | - |
24 feb 2023 | 2,2826 | 2,2826 | 2,2826 | 2,2826 | 2,2826 | - |
23 feb 2023 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | - |
22 feb 2023 | 2,2481 | 2,2481 | 2,2481 | 2,2481 | 2,2481 | - |
21 feb 2023 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | - |
17 feb 2023 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | - |
16 feb 2023 | 2,3122 | 2,3122 | 2,3122 | 2,3122 | 2,3122 | - |
15 feb 2023 | 2,3066 | 2,3066 | 2,3066 | 2,3066 | 2,3066 | - |
14 feb 2023 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | - |
13 feb 2023 | 2,3135 | 2,3135 | 2,3135 | 2,3135 | 2,3135 | - |
10 feb 2023 | 2,3018 | 2,3018 | 2,3018 | 2,3018 | 2,3018 | - |
09 feb 2023 | 2,2778 | 2,2778 | 2,2778 | 2,2778 | 2,2778 | - |
08 feb 2023 | 2,2982 | 2,2982 | 2,2982 | 2,2982 | 2,2982 | - |
07 feb 2023 | 2,2592 | 2,2592 | 2,2592 | 2,2592 | 2,2592 | - |
06 feb 2023 | 2,2082 | 2,2082 | 2,2082 | 2,2082 | 2,2082 | - |
03 feb 2023 | 2,1764 | 2,1764 | 2,1764 | 2,1764 | 2,1764 | - |
02 feb 2023 | 2,2465 | 2,2465 | 2,2465 | 2,2465 | 2,2465 | - |
01 feb 2023 | 2,2485 | 2,2485 | 2,2485 | 2,2485 | 2,2485 | - |
31 ene 2023 | 2,3131 | 2,3131 | 2,3131 | 2,3131 | 2,3131 | - |
30 ene 2023 | 2,2749 | 2,2749 | 2,2749 | 2,2749 | 2,2749 | - |
27 ene 2023 | 2,3187 | 2,3187 | 2,3187 | 2,3187 | 2,3187 | - |
26 ene 2023 | 2,3322 | 2,3322 | 2,3322 | 2,3322 | 2,3322 | - |
25 ene 2023 | 2,3151 | 2,3151 | 2,3151 | 2,3151 | 2,3151 | - |
24 ene 2023 | 2,3325 | 2,3325 | 2,3325 | 2,3325 | 2,3325 | - |
23 ene 2023 | 2,3539 | 2,3539 | 2,3539 | 2,3539 | 2,3539 | - |
20 ene 2023 | 2,3444 | 2,3444 | 2,3444 | 2,3444 | 2,3444 | - |
19 ene 2023 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | - |
18 ene 2023 | 2,3282 | 2,3282 | 2,3282 | 2,3282 | 2,3282 | - |
17 ene 2023 | 2,3384 | 2,3384 | 2,3384 | 2,3384 | 2,3384 | - |
16 ene 2023 | - | - | - | - | - | - |
13 ene 2023 | 2,3478 | 2,3478 | 2,3478 | 2,3478 | 2,3478 | - |
12 ene 2023 | 2,3151 | 2,3151 | 2,3151 | 2,3151 | 2,3151 | - |
11 ene 2023 | 2,2976 | 2,2976 | 2,2976 | 2,2976 | 2,2976 | - |
10 ene 2023 | 2,2375 | 2,2375 | 2,2375 | 2,2375 | 2,2375 | - |
09 ene 2023 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | - |
06 ene 2023 | 2,1911 | 2,1911 | 2,1911 | 2,1911 | 2,1911 | - |
05 ene 2023 | 2,2022 | 2,2022 | 2,2022 | 2,2022 | 2,2022 | - |
04 ene 2023 | 2,1977 | 2,1977 | 2,1977 | 2,1977 | 2,1977 | - |
03 ene 2023 | 2,2652 | 2,2652 | 2,2652 | 2,2652 | 2,2652 | - |
02 ene 2023 | - | - | - | - | - | - |
30 dic 2022 | 2,3596 | 2,3596 | 2,3596 | 2,3596 | 2,3596 | - |
29 dic 2022 | 2,2872 | 2,2872 | 2,2872 | 2,2872 | 2,2872 | - |
28 dic 2022 | 2,2961 | 2,2961 | 2,2961 | 2,2961 | 2,2961 | - |
27 dic 2022 | 2,3046 | 2,3046 | 2,3046 | 2,3046 | 2,3046 | - |
26 dic 2022 | - | - | - | - | - | - |
23 dic 2022 | 2,3181 | 2,3181 | 2,3181 | 2,3181 | 2,3181 | - |
22 dic 2022 | 2,2490 | 2,2490 | 2,2490 | 2,2490 | 2,2490 | - |
21 dic 2022 | 2,2683 | 2,2683 | 2,2683 | 2,2683 | 2,2683 | - |
20 dic 2022 | 2,2246 | 2,2246 | 2,2246 | 2,2246 | 2,2246 | - |
19 dic 2022 | 2,2009 | 2,2009 | 2,2009 | 2,2009 | 2,2009 | - |
16 dic 2022 | 2,1732 | 2,1732 | 2,1732 | 2,1732 | 2,1732 | - |
15 dic 2022 | 2,2208 | 2,2208 | 2,2208 | 2,2208 | 2,2208 | - |
14 dic 2022 | 2,2711 | 2,2711 | 2,2711 | 2,2711 | 2,2711 | - |
13 dic 2022 | 2,2192 | 2,2192 | 2,2192 | 2,2192 | 2,2192 | - |
12 dic 2022 | 2,1841 | 2,1841 | 2,1841 | 2,1841 | 2,1841 | - |
09 dic 2022 | 2,1485 | 2,1485 | 2,1485 | 2,1485 | 2,1485 | - |
08 dic 2022 | 2,1449 | 2,1449 | 2,1449 | 2,1449 | 2,1449 | - |
07 dic 2022 | 2,1562 | 2,1562 | 2,1562 | 2,1562 | 2,1562 | - |
06 dic 2022 | 2,2087 | 2,2087 | 2,2087 | 2,2087 | 2,2087 | - |
05 dic 2022 | 2,2499 | 2,2499 | 2,2499 | 2,2499 | 2,2499 | - |
02 dic 2022 | 2,2869 | 2,2869 | 2,2869 | 2,2869 | 2,2869 | - |
01 dic 2022 | 2,3015 | 2,3015 | 2,3015 | 2,3015 | 2,3015 | - |
30 nov 2022 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | - |
29 nov 2022 | 2,2735 | 2,2735 | 2,2735 | 2,2735 | 2,2735 | - |
28 nov 2022 | 2,2403 | 2,2403 | 2,2403 | 2,2403 | 2,2403 | - |
25 nov 2022 | 2,2117 | 2,2117 | 2,2117 | 2,2117 | 2,2117 | - |
23 nov 2022 | 2,2618 | 2,2618 | 2,2618 | 2,2618 | 2,2618 | - |
22 nov 2022 | 2,2737 | 2,2737 | 2,2737 | 2,2737 | 2,2737 | - |
21 nov 2022 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | - |
18 nov 2022 | 2,2253 | 2,2253 | 2,2253 | 2,2253 | 2,2253 | - |
17 nov 2022 | 2,2294 | 2,2294 | 2,2294 | 2,2294 | 2,2294 | - |
16 nov 2022 | 2,2588 | 2,2588 | 2,2588 | 2,2588 | 2,2588 | - |
15 nov 2022 | 2,2828 | 2,2828 | 2,2828 | 2,2828 | 2,2828 | - |
14 nov 2022 | 2,2593 | 2,2593 | 2,2593 | 2,2593 | 2,2593 | - |
11 nov 2022 | 2,3108 | 2,3108 | 2,3108 | 2,3108 | 2,3108 | - |
10 nov 2022 | 2,2626 | 2,2626 | 2,2626 | 2,2626 | 2,2626 | - |
09 nov 2022 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | - |
08 nov 2022 | 2,2773 | 2,2773 | 2,2773 | 2,2773 | 2,2773 | - |
07 nov 2022 | 2,3194 | 2,3194 | 2,3194 | 2,3194 | 2,3194 | - |
04 nov 2022 | 2,3421 | 2,3421 | 2,3421 | 2,3421 | 2,3421 | - |
03 nov 2022 | 2,2753 | 2,2753 | 2,2753 | 2,2753 | 2,2753 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |