Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | - |
27 mar 2024 | 2,2575 | 2,2575 | 2,2575 | 2,2575 | 2,2575 | - |
26 mar 2024 | 2,2666 | 2,2666 | 2,2515 | 2,2515 | 2,2515 | 3 |
25 mar 2024 | 2,2612 | 2,2612 | 2,2612 | 2,2612 | 2,2612 | - |
22 mar 2024 | 2,2418 | 2,2418 | 2,2418 | 2,2418 | 2,2418 | 1 |
21 mar 2024 | 2,2571 | 2,2598 | 2,2571 | 2,2598 | 2,2598 | 6 |
20 mar 2024 | 2,2557 | 2,2557 | 2,2557 | 2,2557 | 2,2557 | 2 |
19 mar 2024 | 2,2747 | 2,2747 | 2,2747 | 2,2747 | 2,2747 | 14 |
18 mar 2024 | 2,2665 | 2,2665 | 2,2665 | 2,2665 | 2,2665 | 24 |
15 mar 2024 | 2,2414 | 2,2414 | 2,2414 | 2,2414 | 2,2414 | 9 |
14 mar 2024 | 2,2357 | 2,2357 | 2,2357 | 2,2357 | 2,2357 | 24 |
13 mar 2024 | 2,2181 | 2,2181 | 2,2181 | 2,2181 | 2,2181 | 39 |
12 mar 2024 | 2,1746 | 2,1746 | 2,1746 | 2,1746 | 2,1746 | 1 |
11 mar 2024 | 2,1756 | 2,1756 | 2,1756 | 2,1756 | 2,1756 | 1 |
08 mar 2024 | 2,1561 | 2,1561 | 2,1561 | 2,1561 | 2,1561 | - |
07 mar 2024 | 2,1749 | 2,1749 | 2,1749 | 2,1749 | 2,1749 | 4 |
06 mar 2024 | 2,1648 | 2,1648 | 2,1648 | 2,1648 | 2,1648 | 6 |
05 mar 2024 | 2,1495 | 2,1495 | 2,1495 | 2,1495 | 2,1495 | - |
04 mar 2024 | 2,1712 | 2,1712 | 2,1712 | 2,1712 | 2,1712 | - |
01 mar 2024 | 2,1773 | 2,1773 | 2,1773 | 2,1773 | 2,1773 | 3 |
29 feb 2024 | 2,1559 | 2,1559 | 2,1559 | 2,1559 | 2,1559 | 4 |
28 feb 2024 | 2,1563 | 2,1563 | 2,1560 | 2,1560 | 2,1560 | 1 |
27 feb 2024 | 2,1796 | 2,1796 | 2,1796 | 2,1796 | 2,1796 | 7 |
26 feb 2024 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | - |
23 feb 2024 | 2,1379 | 2,1379 | 2,1379 | 2,1379 | 2,1379 | 32 |
22 feb 2024 | 2,1836 | 2,1836 | 2,1836 | 2,1836 | 2,1836 | 11 |
21 feb 2024 | 2,1565 | 2,1565 | 2,1565 | 2,1565 | 2,1565 | 23 |
20 feb 2024 | 2,1600 | 2,1600 | 2,1415 | 2,1415 | 2,1415 | 15 |
16 feb 2024 | 2,1773 | 2,1773 | 2,1773 | 2,1773 | 2,1773 | - |
15 feb 2024 | 2,1737 | 2,1737 | 2,1737 | 2,1737 | 2,1737 | 16 |
14 feb 2024 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | 2 |
13 feb 2024 | 2,1797 | 2,1797 | 2,1797 | 2,1797 | 2,1797 | - |
12 feb 2024 | 2,1788 | 2,1788 | 2,1788 | 2,1788 | 2,1788 | 21 |
09 feb 2024 | 2,1668 | 2,1668 | 2,1668 | 2,1668 | 2,1668 | - |
08 feb 2024 | 2,1400 | 2,1521 | 2,1400 | 2,1521 | 2,1521 | 51 |
07 feb 2024 | 2,1143 | 2,1143 | 2,1143 | 2,1143 | 2,1143 | 13 |
06 feb 2024 | 2,1021 | 2,1021 | 2,1021 | 2,1021 | 2,1021 | 3 |
05 feb 2024 | 2,0923 | 2,0923 | 2,0923 | 2,0923 | 2,0923 | 1 |
02 feb 2024 | 2,0684 | 2,0684 | 2,0684 | 2,0684 | 2,0684 | 9 |
01 feb 2024 | 2,0970 | 2,0970 | 2,0970 | 2,0970 | 2,0970 | 33 |
31 ene 2024 | 2,1363 | 2,1363 | 2,1363 | 2,1363 | 2,1363 | 4 |
30 ene 2024 | 2,1787 | 2,1787 | 2,1787 | 2,1787 | 2,1787 | 3 |
29 ene 2024 | 2,1619 | 2,1619 | 2,1619 | 2,1619 | 2,1619 | - |
26 ene 2024 | 2,1878 | 2,1878 | 2,1878 | 2,1878 | 2,1878 | - |
25 ene 2024 | 2,1712 | 2,1712 | 2,1712 | 2,1712 | 2,1712 | - |
24 ene 2024 | 2,1362 | 2,1362 | 2,1362 | 2,1362 | 2,1362 | - |
23 ene 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | - |
22 ene 2024 | 2,1488 | 2,1488 | 2,1488 | 2,1488 | 2,1488 | - |
19 ene 2024 | 2,1068 | 2,1068 | 2,1068 | 2,1068 | 2,1068 | - |
18 ene 2024 | 2,1216 | 2,1216 | 2,1216 | 2,1216 | 2,1216 | - |
17 ene 2024 | 2,1015 | 2,1015 | 2,1015 | 2,1015 | 2,1015 | 2 |
16 ene 2024 | 2,0991 | 2,0991 | 2,0991 | 2,0991 | 2,0991 | - |
12 ene 2024 | 2,1026 | 2,1026 | 2,1026 | 2,1026 | 2,1026 | - |
11 ene 2024 | 2,0868 | 2,0868 | 2,0868 | 2,0868 | 2,0868 | 1 |
10 ene 2024 | 2,0664 | 2,0664 | 2,0664 | 2,0664 | 2,0664 | 4 |
09 ene 2024 | 2,0794 | 2,0794 | 2,0794 | 2,0794 | 2,0794 | - |
08 ene 2024 | 2,0568 | 2,0568 | 2,0568 | 2,0568 | 2,0568 | - |
05 ene 2024 | 2,1049 | 2,1049 | 2,1049 | 2,1049 | 2,1049 | - |
04 ene 2024 | 2,0938 | 2,0938 | 2,0938 | 2,0938 | 2,0938 | - |
03 ene 2024 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | - |
02 ene 2024 | 2,0653 | 2,0653 | 2,0653 | 2,0653 | 2,0653 | - |
29 dic 2023 | 2,0772 | 2,0772 | 2,0772 | 2,0772 | 2,0772 | 2 |
28 dic 2023 | 2,0782 | 2,0782 | 2,0782 | 2,0782 | 2,0782 | 8 |
27 dic 2023 | 2,1276 | 2,1276 | 2,1276 | 2,1276 | 2,1276 | - |
26 dic 2023 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
22 dic 2023 | 2,1215 | 2,1215 | 2,1215 | 2,1215 | 2,1215 | - |
21 dic 2023 | 2,1468 | 2,1468 | 2,1468 | 2,1468 | 2,1468 | - |
20 dic 2023 | 2,1644 | 2,1644 | 2,1644 | 2,1644 | 2,1644 | - |
19 dic 2023 | 2,1783 | 2,1783 | 2,1783 | 2,1783 | 2,1783 | - |
18 dic 2023 | 2,1522 | 2,1522 | 2,1522 | 2,1522 | 2,1522 | - |
15 dic 2023 | 2,1338 | 2,1338 | 2,1338 | 2,1338 | 2,1338 | - |
14 dic 2023 | 2,1216 | 2,1216 | 2,1216 | 2,1216 | 2,1216 | - |
13 dic 2023 | 2,0717 | 2,0717 | 2,0717 | 2,0717 | 2,0717 | 1 |
12 dic 2023 | 2,0490 | 2,0490 | 2,0490 | 2,0490 | 2,0490 | 3 |
11 dic 2023 | 2,0979 | 2,0979 | 2,0979 | 2,0979 | 2,0979 | - |
08 dic 2023 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | 3 |
07 dic 2023 | 2,0647 | 2,0647 | 2,0647 | 2,0647 | 2,0647 | - |
06 dic 2023 | 2,0811 | 2,0811 | 2,0811 | 2,0811 | 2,0811 | 1 |
05 dic 2023 | 2,1282 | 2,1282 | 2,1282 | 2,1282 | 2,1282 | - |
04 dic 2023 | 2,1482 | 2,1482 | 2,1482 | 2,1482 | 2,1482 | 2 |
01 dic 2023 | 2,1887 | 2,1887 | 2,1408 | 2,1408 | 2,1408 | 8 |
30 nov 2023 | 2,1686 | 2,1686 | 2,1686 | 2,1686 | 2,1686 | 3 |
29 nov 2023 | 2,2177 | 2,2177 | 2,2177 | 2,2177 | 2,2177 | - |
28 nov 2023 | 2,1997 | 2,1997 | 2,1997 | 2,1997 | 2,1997 | - |
27 nov 2023 | 2,1626 | 2,1626 | 2,1626 | 2,1626 | 2,1626 | - |
24 nov 2023 | 2,1638 | 2,1638 | 2,1638 | 2,1638 | 2,1638 | - |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 2,2019 | 2,2019 | 2,2019 | 2,2019 | 2,2019 | - |
21 nov 2023 | 2,2288 | 2,2288 | 2,2288 | 2,2288 | 2,2288 | - |
20 nov 2023 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 5 |
17 nov 2023 | 2,1854 | 2,1854 | 2,1854 | 2,1854 | 2,1854 | - |
16 nov 2023 | 2,1331 | 2,1331 | 2,1331 | 2,1331 | 2,1331 | 1 |
15 nov 2023 | 2,2065 | 2,2065 | 2,2065 | 2,2065 | 2,2065 | - |
14 nov 2023 | 2,2075 | 2,2075 | 2,2075 | 2,2075 | 2,2075 | 5 |
13 nov 2023 | 2,2149 | 2,2149 | 2,2149 | 2,2149 | 2,2149 | - |
10 nov 2023 | 2,1822 | 2,1822 | 2,1822 | 2,1822 | 2,1822 | - |
09 nov 2023 | 2,1562 | 2,1562 | 2,1562 | 2,1562 | 2,1562 | 5 |
08 nov 2023 | 2,1373 | 2,1373 | 2,1373 | 2,1373 | 2,1373 | - |
07 nov 2023 | 2,1674 | 2,1674 | 2,1674 | 2,1674 | 2,1674 | - |
06 nov 2023 | 2,2386 | 2,2386 | 2,2386 | 2,2386 | 2,2386 | 5 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |