Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2,1117 | 2,1117 | 2,1117 | 2,1117 | 2,1117 | - |
09 may 2024 | 2,1298 | 2,1298 | 2,1298 | 2,1298 | 2,1298 | - |
08 may 2024 | 2,1252 | 2,1252 | 2,1252 | 2,1252 | 2,1252 | - |
07 may 2024 | 2,1243 | 2,1243 | 2,1243 | 2,1243 | 2,1243 | - |
06 may 2024 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | - |
03 may 2024 | 2,1169 | 2,1169 | 2,1169 | 2,1169 | 2,1169 | - |
02 may 2024 | 2,1235 | 2,1235 | 2,1235 | 2,1235 | 2,1235 | - |
01 may 2024 | 2,1107 | 2,1107 | 2,1107 | 2,1107 | 2,1107 | - |
30 abr 2024 | 2,1753 | 2,1753 | 2,1753 | 2,1753 | 2,1753 | - |
29 abr 2024 | 2,1884 | 2,1884 | 2,1884 | 2,1884 | 2,1884 | - |
26 abr 2024 | 2,2098 | 2,2098 | 2,2098 | 2,2098 | 2,2098 | - |
25 abr 2024 | 2,2082 | 2,2082 | 2,2082 | 2,2082 | 2,2082 | - |
24 abr 2024 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | - |
23 abr 2024 | 2,1917 | 2,1917 | 2,1917 | 2,1917 | 2,1917 | - |
22 abr 2024 | 2,1757 | 2,1757 | 2,1757 | 2,1757 | 2,1757 | - |
19 abr 2024 | 2,1785 | 2,1785 | 2,1785 | 2,1785 | 2,1785 | - |
18 abr 2024 | 2,1796 | 2,1796 | 2,1796 | 2,1796 | 2,1796 | - |
17 abr 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
16 abr 2024 | 2,2354 | 2,2354 | 2,2354 | 2,2354 | 2,2354 | - |
15 abr 2024 | 2,2262 | 2,2262 | 2,2262 | 2,2262 | 2,2262 | - |
12 abr 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
11 abr 2024 | 2,2141 | 2,2141 | 2,2141 | 2,2141 | 2,2141 | - |
10 abr 2024 | 2,2226 | 2,2226 | 2,2226 | 2,2226 | 2,2226 | - |
09 abr 2024 | 2,2202 | 2,2202 | 2,2202 | 2,2202 | 2,2202 | - |
08 abr 2024 | 2,2257 | 2,2257 | 2,2257 | 2,2257 | 2,2257 | - |
05 abr 2024 | 2,2379 | 2,2379 | 2,2379 | 2,2379 | 2,2379 | - |
04 abr 2024 | 2,2415 | 2,2415 | 2,2415 | 2,2415 | 2,2415 | - |
03 abr 2024 | 2,2231 | 2,2231 | 2,2231 | 2,2231 | 2,2231 | - |
02 abr 2024 | 2,2219 | 2,2219 | 2,2219 | 2,2219 | 2,2219 | - |
01 abr 2024 | 2,2032 | 2,2032 | 2,2032 | 2,2032 | 2,2032 | - |
28 mar 2024 | 2,2051 | 2,2051 | 2,2051 | 2,2051 | 2,2051 | - |
27 mar 2024 | 2,1833 | 2,1833 | 2,1833 | 2,1833 | 2,1833 | - |
26 mar 2024 | 2,1772 | 2,1772 | 2,1772 | 2,1772 | 2,1772 | - |
25 mar 2024 | 2,1878 | 2,1878 | 2,1878 | 2,1878 | 2,1878 | - |
22 mar 2024 | 2,1686 | 2,1686 | 2,1686 | 2,1686 | 2,1686 | - |
21 mar 2024 | 2,1856 | 2,1856 | 2,1856 | 2,1856 | 2,1856 | - |
20 mar 2024 | 2,1798 | 2,1798 | 2,1798 | 2,1798 | 2,1798 | - |
19 mar 2024 | 2,1980 | 2,1980 | 2,1980 | 2,1980 | 2,1980 | - |
18 mar 2024 | 2,1885 | 2,1885 | 2,1885 | 2,1885 | 2,1885 | - |
15 mar 2024 | 2,1755 | 2,1755 | 2,1755 | 2,1755 | 2,1755 | - |
14 mar 2024 | 2,1691 | 2,1691 | 2,1691 | 2,1691 | 2,1691 | - |
13 mar 2024 | 2,1562 | 2,1562 | 2,1562 | 2,1562 | 2,1562 | - |
12 mar 2024 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | - |
11 mar 2024 | 2,1198 | 2,1198 | 2,1198 | 2,1198 | 2,1198 | - |
08 mar 2024 | 2,0993 | 2,0993 | 2,0993 | 2,0993 | 2,0993 | - |
07 mar 2024 | 2,1168 | 2,1168 | 2,1168 | 2,1168 | 2,1168 | - |
06 mar 2024 | 2,1065 | 2,1065 | 2,1065 | 2,1065 | 2,1065 | - |
05 mar 2024 | 2,0941 | 2,0941 | 2,0941 | 2,0941 | 2,0941 | - |
04 mar 2024 | 2,1137 | 2,1137 | 2,1137 | 2,1137 | 2,1137 | - |
01 mar 2024 | 2,1194 | 2,1194 | 2,1194 | 2,1194 | 2,1194 | - |
29 feb 2024 | 2,1002 | 2,1002 | 2,1002 | 2,1002 | 2,1002 | - |
28 feb 2024 | 2,1012 | 2,1012 | 2,1009 | 2,1009 | 2,1009 | - |
27 feb 2024 | 2,1231 | 2,1231 | 2,1231 | 2,1231 | 2,1231 | - |
26 feb 2024 | 2,1063 | 2,1063 | 2,1063 | 2,1063 | 2,1063 | - |
23 feb 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
22 feb 2024 | 2,1214 | 2,1214 | 2,1214 | 2,1214 | 2,1214 | - |
21 feb 2024 | 2,0989 | 2,0989 | 2,0989 | 2,0989 | 2,0989 | - |
20 feb 2024 | 2,0810 | 2,0810 | 2,0810 | 2,0810 | 2,0810 | - |
16 feb 2024 | 2,1151 | 2,1151 | 2,1151 | 2,1151 | 2,1151 | - |
15 feb 2024 | 2,1112 | 2,1112 | 2,1112 | 2,1112 | 2,1112 | - |
14 feb 2024 | 2,0835 | 2,0835 | 2,0835 | 2,0835 | 2,0835 | - |
13 feb 2024 | 2,1067 | 2,1067 | 2,1067 | 2,1067 | 2,1067 | - |
12 feb 2024 | 2,1058 | 2,1058 | 2,1058 | 2,1058 | 2,1058 | - |
09 feb 2024 | 2,1007 | 2,1007 | 2,1007 | 2,1007 | 2,1007 | - |
08 feb 2024 | 2,0919 | 2,0919 | 2,0919 | 2,0919 | 2,0919 | - |
07 feb 2024 | 2,0612 | 2,0612 | 2,0612 | 2,0612 | 2,0612 | - |
06 feb 2024 | 2,0532 | 2,0532 | 2,0532 | 2,0532 | 2,0532 | - |
05 feb 2024 | 2,0470 | 2,0470 | 2,0470 | 2,0470 | 2,0470 | - |
02 feb 2024 | 2,0225 | 2,0225 | 2,0225 | 2,0225 | 2,0225 | - |
01 feb 2024 | 2,0501 | 2,0501 | 2,0501 | 2,0501 | 2,0501 | - |
31 ene 2024 | 2,0875 | 2,0875 | 2,0875 | 2,0875 | 2,0875 | - |
30 ene 2024 | 2,1301 | 2,1301 | 2,1301 | 2,1301 | 2,1301 | - |
29 ene 2024 | 2,1215 | 2,1215 | 2,1215 | 2,1215 | 2,1215 | - |
26 ene 2024 | 2,1476 | 2,1476 | 2,1476 | 2,1476 | 2,1476 | - |
25 ene 2024 | 2,1346 | 2,1346 | 2,1346 | 2,1346 | 2,1346 | - |
24 ene 2024 | 2,1017 | 2,1017 | 2,1017 | 2,1017 | 2,1017 | - |
23 ene 2024 | 2,1005 | 2,1005 | 2,1005 | 2,1005 | 2,1005 | - |
22 ene 2024 | 2,1143 | 2,1143 | 2,1143 | 2,1143 | 2,1143 | - |
19 ene 2024 | 2,0782 | 2,0782 | 2,0782 | 2,0782 | 2,0782 | - |
18 ene 2024 | 2,0946 | 2,0946 | 2,0946 | 2,0946 | 2,0946 | - |
17 ene 2024 | 2,0808 | 2,0808 | 2,0808 | 2,0808 | 2,0808 | - |
16 ene 2024 | 2,0816 | 2,0816 | 2,0816 | 2,0816 | 2,0816 | - |
12 ene 2024 | 2,0863 | 2,0863 | 2,0863 | 2,0863 | 2,0863 | - |
11 ene 2024 | 2,0705 | 2,0705 | 2,0705 | 2,0705 | 2,0705 | - |
10 ene 2024 | 2,0568 | 2,0568 | 2,0568 | 2,0568 | 2,0568 | - |
09 ene 2024 | 2,0683 | 2,0683 | 2,0683 | 2,0683 | 2,0683 | - |
08 ene 2024 | 2,0498 | 2,0498 | 2,0498 | 2,0498 | 2,0498 | - |
05 ene 2024 | 2,0904 | 2,0904 | 2,0904 | 2,0904 | 2,0904 | - |
04 ene 2024 | 2,0823 | 2,0823 | 2,0823 | 2,0823 | 2,0823 | - |
03 ene 2024 | 2,1015 | 2,1015 | 2,1015 | 2,1015 | 2,1015 | - |
02 ene 2024 | 2,0538 | 2,0538 | 2,0538 | 2,0538 | 2,0538 | - |
29 dic 2023 | 2,0637 | 2,0637 | 2,0637 | 2,0637 | 2,0637 | - |
28 dic 2023 | 2,0714 | 2,0714 | 2,0714 | 2,0714 | 2,0714 | - |
27 dic 2023 | 2,1061 | 2,1061 | 2,1061 | 2,1061 | 2,1061 | - |
26 dic 2023 | 2,1285 | 2,1285 | 2,1285 | 2,1285 | 2,1285 | - |
22 dic 2023 | 2,1065 | 2,1065 | 2,1065 | 2,1065 | 2,1065 | - |
21 dic 2023 | 2,1318 | 2,1318 | 2,1318 | 2,1318 | 2,1318 | - |
20 dic 2023 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
19 dic 2023 | 2,1614 | 2,1614 | 2,1614 | 2,1614 | 2,1614 | - |
18 dic 2023 | 2,1388 | 2,1388 | 2,1388 | 2,1388 | 2,1388 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |