Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 2,3709 | 2,3709 | 2,3695 | 2,3709 | 2,3709 | 3 |
27 mar 2024 | 2,3422 | 2,3465 | 2,3422 | 2,3465 | 2,3465 | 3 |
26 mar 2024 | 2,3461 | 2,3477 | 2,3402 | 2,3408 | 2,3408 | 50 |
25 mar 2024 | 2,3528 | 2,3528 | 2,3528 | 2,3528 | 2,3528 | 6 |
22 mar 2024 | 2,3334 | 2,3334 | 2,3334 | 2,3334 | 2,3334 | 46 |
21 mar 2024 | 2,3350 | 2,3516 | 2,3350 | 2,3516 | 2,3516 | 80 |
20 mar 2024 | 2,3495 | 2,3495 | 2,3495 | 2,3495 | 2,3495 | 11 |
19 mar 2024 | 2,3696 | 2,3696 | 2,3696 | 2,3696 | 2,3696 | 43 |
18 mar 2024 | 2,3599 | 2,3599 | 2,3599 | 2,3599 | 2,3599 | 322 |
15 mar 2024 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | 492 |
14 mar 2024 | 2,3268 | 2,3268 | 2,3268 | 2,3268 | 2,3268 | 121 |
13 mar 2024 | 2,3030 | 2,3078 | 2,3030 | 2,3054 | 2,3054 | 214 |
12 mar 2024 | 2,2635 | 2,2635 | 2,2594 | 2,2615 | 2,2615 | 16 |
11 mar 2024 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | 6 |
08 mar 2024 | 2,2387 | 2,2387 | 2,2387 | 2,2387 | 2,2387 | - |
07 mar 2024 | 2,2535 | 2,2576 | 2,2535 | 2,2576 | 2,2576 | 152 |
06 mar 2024 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | 309 |
05 mar 2024 | 2,2313 | 2,2313 | 2,2313 | 2,2313 | 2,2313 | 6 |
04 mar 2024 | 2,2559 | 2,2559 | 2,2559 | 2,2559 | 2,2559 | 7 |
01 mar 2024 | 2,2660 | 2,2660 | 2,2620 | 2,2620 | 2,2620 | 28 |
29 feb 2024 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | 21 |
28 feb 2024 | 2,2333 | 2,2333 | 2,2330 | 2,2330 | 2,2330 | 29 |
27 feb 2024 | 2,2563 | 2,2563 | 2,2563 | 2,2563 | 2,2563 | 25 |
26 feb 2024 | 2,2394 | 2,2394 | 2,2394 | 2,2394 | 2,2394 | 4 |
23 feb 2024 | 2,2166 | 2,2166 | 2,2166 | 2,2166 | 2,2166 | 8 |
22 feb 2024 | 2,2616 | 2,2616 | 2,2616 | 2,2616 | 2,2616 | 41 |
21 feb 2024 | 2,2350 | 2,2400 | 2,2350 | 2,2363 | 2,2363 | 51 |
20 feb 2024 | 2,2411 | 2,2411 | 2,2260 | 2,2260 | 2,2260 | 26 |
16 feb 2024 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | 1 |
15 feb 2024 | 2,2596 | 2,2596 | 2,2596 | 2,2596 | 2,2596 | 96 |
14 feb 2024 | 2,2410 | 2,2410 | 2,2408 | 2,2408 | 2,2408 | 75 |
13 feb 2024 | 2,2745 | 2,2745 | 2,2745 | 2,2745 | 2,2745 | 12 |
12 feb 2024 | 2,2736 | 2,2736 | 2,2736 | 2,2736 | 2,2736 | 81 |
09 feb 2024 | 2,2487 | 2,2633 | 2,2487 | 2,2633 | 2,2633 | 18 |
08 feb 2024 | 2,2280 | 2,2478 | 2,2250 | 2,2478 | 2,2478 | 106 |
07 feb 2024 | 2,2036 | 2,2036 | 2,2000 | 2,2036 | 2,2036 | 38 |
06 feb 2024 | 2,1930 | 2,2000 | 2,1900 | 2,1910 | 2,1910 | 94 |
05 feb 2024 | 2,1786 | 2,1786 | 2,1786 | 2,1786 | 2,1786 | 3 |
02 feb 2024 | 2,1547 | 2,1547 | 2,1547 | 2,1547 | 2,1547 | 1 |
01 feb 2024 | 2,1835 | 2,1835 | 2,1835 | 2,1835 | 2,1835 | 14 |
31 ene 2024 | 2,2500 | 2,2500 | 2,2210 | 2,2210 | 2,2210 | 9 |
30 ene 2024 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | 2 |
29 ene 2024 | 2,2455 | 2,2455 | 2,2455 | 2,2455 | 2,2455 | 3 |
26 ene 2024 | 2,2719 | 2,2719 | 2,2719 | 2,2719 | 2,2719 | 21 |
25 ene 2024 | 2,2543 | 2,2543 | 2,2543 | 2,2543 | 2,2543 | 6 |
24 ene 2024 | 2,2189 | 2,2189 | 2,2189 | 2,2189 | 2,2189 | 4 |
23 ene 2024 | 2,2177 | 2,2177 | 2,2177 | 2,2177 | 2,2177 | - |
22 ene 2024 | 2,2309 | 2,2309 | 2,2309 | 2,2309 | 2,2309 | 13 |
19 ene 2024 | 2,1870 | 2,1870 | 2,1870 | 2,1870 | 2,1870 | 2 |
18 ene 2024 | 2,2033 | 2,2033 | 2,2033 | 2,2033 | 2,2033 | 1 |
17 ene 2024 | 2,1829 | 2,1829 | 2,1829 | 2,1829 | 2,1829 | 1 |
16 ene 2024 | 2,1804 | 2,1804 | 2,1804 | 2,1804 | 2,1804 | - |
12 ene 2024 | 2,1855 | 2,1855 | 2,1855 | 2,1855 | 2,1855 | 3 |
11 ene 2024 | 2,1697 | 2,1697 | 2,1697 | 2,1697 | 2,1697 | 1 |
10 ene 2024 | 2,1502 | 2,1517 | 2,1502 | 2,1502 | 2,1502 | 8 |
09 ene 2024 | 2,1636 | 2,1636 | 2,1636 | 2,1636 | 2,1636 | 9 |
08 ene 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
05 ene 2024 | 2,1927 | 2,1927 | 2,1927 | 2,1927 | 2,1927 | 3 |
04 ene 2024 | 2,1809 | 2,1809 | 2,1809 | 2,1809 | 2,1809 | 5 |
03 ene 2024 | 2,2009 | 2,2009 | 2,2009 | 2,2009 | 2,2009 | 7 |
02 ene 2024 | 2,1532 | 2,1532 | 2,1532 | 2,1532 | 2,1532 | 4 |
29 dic 2023 | 2,1656 | 2,1656 | 2,1656 | 2,1656 | 2,1656 | 9 |
28 dic 2023 | 2,1851 | 2,1851 | 2,1630 | 2,1630 | 2,1630 | 21 |
27 dic 2023 | 2,2136 | 2,2136 | 2,2136 | 2,2136 | 2,2136 | 18 |
26 dic 2023 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | 4 |
22 dic 2023 | 2,2058 | 2,2058 | 2,2058 | 2,2058 | 2,2058 | - |
21 dic 2023 | 2,2311 | 2,2311 | 2,2311 | 2,2311 | 2,2311 | 7 |
20 dic 2023 | 2,2511 | 2,2511 | 2,2511 | 2,2511 | 2,2511 | 1 |
19 dic 2023 | 2,2626 | 2,2626 | 2,2626 | 2,2626 | 2,2626 | - |
18 dic 2023 | 2,2349 | 2,2349 | 2,2349 | 2,2349 | 2,2349 | 10 |
15 dic 2023 | 2,2157 | 2,2157 | 2,2157 | 2,2157 | 2,2157 | 1 |
14 dic 2023 | 2,2028 | 2,2028 | 2,2028 | 2,2028 | 2,2028 | - |
13 dic 2023 | 2,1486 | 2,1486 | 2,1486 | 2,1486 | 2,1486 | - |
12 dic 2023 | 2,1281 | 2,1281 | 2,1281 | 2,1281 | 2,1281 | 15 |
11 dic 2023 | 2,1804 | 2,1804 | 2,1804 | 2,1804 | 2,1804 | 2 |
08 dic 2023 | 2,1841 | 2,1841 | 2,1841 | 2,1841 | 2,1841 | 2 |
07 dic 2023 | 2,1451 | 2,1451 | 2,1451 | 2,1451 | 2,1451 | 10 |
06 dic 2023 | 2,1632 | 2,1632 | 2,1632 | 2,1632 | 2,1632 | 60 |
05 dic 2023 | 2,2274 | 2,2274 | 2,2274 | 2,2274 | 2,2274 | 9 |
04 dic 2023 | 2,2496 | 2,2496 | 2,2496 | 2,2496 | 2,2496 | 12 |
01 dic 2023 | 2,2461 | 2,2461 | 2,2461 | 2,2461 | 2,2461 | 6 |
30 nov 2023 | 2,3340 | 2,3340 | 2,2737 | 2,2737 | 2,2737 | 74 |
29 nov 2023 | 2,3199 | 2,3228 | 2,3193 | 2,3228 | 2,3228 | 14 |
28 nov 2023 | 2,2974 | 2,2974 | 2,2974 | 2,2974 | 2,2974 | 12 |
27 nov 2023 | 2,2603 | 2,2603 | 2,2603 | 2,2603 | 2,2603 | - |
24 nov 2023 | 2,2615 | 2,2615 | 2,2615 | 2,2615 | 2,2615 | - |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 2,2996 | 2,2996 | 2,2996 | 2,2996 | 2,2996 | 4 |
21 nov 2023 | 2,3204 | 2,3265 | 2,3188 | 2,3265 | 2,3265 | 12 |
20 nov 2023 | 2,3204 | 2,3204 | 2,3204 | 2,3204 | 2,3204 | 6 |
17 nov 2023 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | 302 |
16 nov 2023 | 2,2260 | 2,2288 | 2,2243 | 2,2260 | 2,2260 | 1305 |
15 nov 2023 | 2,2932 | 2,2932 | 2,2932 | 2,2932 | 2,2932 | - |
14 nov 2023 | 2,2942 | 2,2942 | 2,2942 | 2,2942 | 2,2942 | 5 |
13 nov 2023 | 2,3009 | 2,3009 | 2,3009 | 2,3009 | 2,3009 | - |
10 nov 2023 | 2,2682 | 2,2682 | 2,2682 | 2,2682 | 2,2682 | - |
09 nov 2023 | 2,2422 | 2,2422 | 2,2422 | 2,2422 | 2,2422 | 105 |
08 nov 2023 | 2,2233 | 2,2233 | 2,2233 | 2,2233 | 2,2233 | 150 |
07 nov 2023 | 2,2547 | 2,2547 | 2,2547 | 2,2547 | 2,2547 | - |
06 nov 2023 | 2,3259 | 2,3259 | 2,3259 | 2,3259 | 2,3259 | 17 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |