Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 2,3709 | 2,3832 | 2,3586 | 2,3750 | 2,3750 | 3424 |
25 abr 2024 | 2,3570 | 2,3707 | 2,3282 | 2,3633 | 2,3633 | 4342 |
24 abr 2024 | 2,3496 | 2,3564 | 2,3347 | 2,3508 | 2,3508 | 2624 |
23 abr 2024 | 2,3214 | 2,3496 | 2,2872 | 2,3488 | 2,3488 | 5673 |
22 abr 2024 | 2,3069 | 2,3187 | 2,2856 | 2,3150 | 2,3150 | 5550 |
19 abr 2024 | 2,3280 | 2,3861 | 2,2962 | 2,3199 | 2,3199 | 5667 |
18 abr 2024 | 2,3440 | 2,3458 | 2,3110 | 2,3228 | 2,3228 | 7481 |
17 abr 2024 | 2,4125 | 2,4125 | 2,3361 | 2,3397 | 2,3397 | 6727 |
16 abr 2024 | 2,4056 | 2,4168 | 2,3857 | 2,4147 | 2,4147 | 6732 |
15 abr 2024 | 2,4039 | 2,4160 | 2,3600 | 2,3959 | 2,3959 | 4528 |
12 abr 2024 | 2,3975 | 2,4419 | 2,3970 | 2,4083 | 2,4083 | 7389 |
11 abr 2024 | 2,3921 | 2,4057 | 2,3667 | 2,3852 | 2,3852 | 4875 |
10 abr 2024 | 2,3618 | 2,3972 | 2,3505 | 2,3910 | 2,3910 | 5761 |
09 abr 2024 | 2,3802 | 2,3950 | 2,3614 | 2,3681 | 2,3681 | 5584 |
08 abr 2024 | 2,3900 | 2,3966 | 2,3444 | 2,3765 | 2,3765 | 5371 |
05 abr 2024 | 2,3938 | 2,4163 | 2,3827 | 2,3961 | 2,3961 | 4390 |
04 abr 2024 | 2,3653 | 2,4034 | 2,3526 | 2,3935 | 2,3935 | 5637 |
03 abr 2024 | 2,3539 | 2,3799 | 2,3506 | 2,3652 | 2,3652 | 5229 |
02 abr 2024 | 2,3188 | 2,3604 | 2,3150 | 2,3494 | 2,3494 | 8862 |
01 abr 2024 | 2,3160 | 2,3224 | 2,2896 | 2,3157 | 2,3157 | 3223 |
28 mar 2024 | 2,2785 | 2,3132 | 2,2785 | 2,3127 | 2,3127 | 2844 |
27 mar 2024 | 2,2700 | 2,2834 | 2,2610 | 2,2766 | 2,2766 | 3010 |
26 mar 2024 | 2,2935 | 2,3051 | 2,2759 | 2,2812 | 2,2812 | 3020 |
25 mar 2024 | 2,2850 | 2,3156 | 2,2809 | 2,3010 | 2,3010 | 3005 |
22 mar 2024 | 2,2719 | 2,2968 | 2,2693 | 2,2833 | 2,2833 | 2764 |
21 mar 2024 | 2,2997 | 2,3000 | 2,2681 | 2,2913 | 2,2913 | 3545 |
20 mar 2024 | 2,3097 | 2,3097 | 2,2752 | 2,2898 | 2,2898 | 2863 |
19 mar 2024 | 2,2938 | 2,3162 | 2,2938 | 2,3155 | 2,3155 | 3169 |
18 mar 2024 | 2,2674 | 2,3113 | 2,2644 | 2,3045 | 2,3045 | 5536 |
15 mar 2024 | 2,2753 | 2,2850 | 2,2640 | 2,2745 | 2,2745 | 6901 |
14 mar 2024 | 2,2514 | 2,2803 | 2,2514 | 2,2785 | 2,2785 | 6132 |
13 mar 2024 | 2,2092 | 2,2534 | 2,2017 | 2,2524 | 2,2524 | 6304 |
12 mar 2024 | 2,1969 | 2,2046 | 2,1740 | 2,1942 | 2,1942 | 5135 |
11 mar 2024 | 2,1750 | 2,2009 | 2,1514 | 2,1944 | 2,1944 | 5487 |
08 mar 2024 | 2,2010 | 2,2040 | 2,1538 | 2,1644 | 2,1644 | 4939 |
07 mar 2024 | 2,1763 | 2,2008 | 2,1582 | 2,1874 | 2,1874 | 4766 |
06 mar 2024 | 2,1597 | 2,2012 | 2,1593 | 2,1802 | 2,1802 | 3074 |
05 mar 2024 | 2,1830 | 2,1870 | 2,1491 | 2,1592 | 2,1592 | 6438 |
04 mar 2024 | 2,2044 | 2,2115 | 2,1756 | 2,1896 | 2,1896 | 2367 |
01 mar 2024 | 2,1823 | 2,2195 | 2,1823 | 2,2076 | 2,2076 | 5544 |
29 feb 2024 | 2,1539 | 2,1900 | 2,1495 | 2,1749 | 2,1749 | 3187 |
28 feb 2024 | 2,2040 | 2,2066 | 2,1541 | 2,1668 | 2,1668 | 6101 |
27 feb 2024 | 2,1854 | 2,2065 | 2,1783 | 2,2061 | 2,2061 | 1618 |
26 feb 2024 | 2,1398 | 2,1931 | 2,1323 | 2,1785 | 2,1785 | 1226 |
23 feb 2024 | 2,1858 | 2,1858 | 2,1377 | 2,1432 | 2,1432 | 2511 |
22 feb 2024 | 2,1704 | 2,1953 | 2,1410 | 2,1948 | 2,1948 | 2768 |
21 feb 2024 | 2,1456 | 2,1683 | 2,1456 | 2,1643 | 2,1643 | 2660 |
20 feb 2024 | 2,1790 | 2,1903 | 2,1478 | 2,1511 | 2,1511 | 2990 |
16 feb 2024 | 2,1961 | 2,1991 | 2,1705 | 2,1963 | 2,1963 | 2490 |
15 feb 2024 | 2,1700 | 2,2105 | 2,1512 | 2,2017 | 2,2017 | 1880 |
14 feb 2024 | 2,2262 | 2,2346 | 2,1826 | 2,1867 | 2,1867 | 3574 |
13 feb 2024 | 2,2279 | 2,2357 | 2,2173 | 2,2299 | 2,2299 | 4002 |
12 feb 2024 | 2,2043 | 2,2234 | 2,1920 | 2,2216 | 2,2216 | 2123 |
09 feb 2024 | 2,1926 | 2,2122 | 2,1863 | 2,2104 | 2,2104 | 2605 |
08 feb 2024 | 2,1500 | 2,1997 | 2,1500 | 2,1973 | 2,1973 | 1929 |
07 feb 2024 | 2,1275 | 2,1402 | 2,1189 | 2,1357 | 2,1357 | 3877 |
06 feb 2024 | 2,1053 | 2,1184 | 2,1008 | 2,1120 | 2,1120 | 1606 |
05 feb 2024 | 2,0606 | 2,0993 | 2,0563 | 2,0984 | 2,0984 | 1324 |
02 feb 2024 | 2,1200 | 2,1200 | 2,0510 | 2,0649 | 2,0649 | 2569 |
01 feb 2024 | 2,1523 | 2,1592 | 2,0901 | 2,1053 | 2,1053 | 2503 |
31 ene 2024 | 2,1766 | 2,1862 | 2,1370 | 2,1467 | 2,1467 | 2321 |
30 ene 2024 | 2,1518 | 2,1938 | 2,1460 | 2,1929 | 2,1929 | 2358 |
29 ene 2024 | 2,2109 | 2,2110 | 2,1615 | 2,1702 | 2,1702 | 1383 |
26 ene 2024 | 2,1642 | 2,2059 | 2,1501 | 2,2051 | 2,2051 | 2150 |
25 ene 2024 | 2,1613 | 2,1809 | 2,1485 | 2,1806 | 2,1806 | 1606 |
24 ene 2024 | 2,1243 | 2,1541 | 2,1167 | 2,1350 | 2,1350 | 2573 |
23 ene 2024 | 2,1135 | 2,1424 | 2,1134 | 2,1325 | 2,1325 | 2325 |
22 ene 2024 | 2,0854 | 2,1510 | 2,0812 | 2,1496 | 2,1496 | 1595 |
19 ene 2024 | 2,1078 | 2,1164 | 2,0924 | 2,0938 | 2,0938 | 1690 |
18 ene 2024 | 2,0851 | 2,1142 | 2,0711 | 2,1121 | 2,1121 | 1986 |
17 ene 2024 | 2,0654 | 2,0815 | 2,0386 | 2,0797 | 2,0797 | 1380 |
16 ene 2024 | 2,0718 | 2,1121 | 2,0697 | 2,0759 | 2,0759 | 1410 |
12 ene 2024 | 2,1096 | 2,1096 | 2,0765 | 2,0770 | 2,0770 | 995 |
11 ene 2024 | 2,0700 | 2,0796 | 2,0524 | 2,0591 | 2,0591 | 1118 |
10 ene 2024 | 2,0665 | 2,0726 | 2,0285 | 2,0334 | 2,0334 | 776 |
09 ene 2024 | 2,0390 | 2,0569 | 2,0335 | 2,0436 | 2,0436 | 2508 |
08 ene 2024 | 2,0104 | 2,0113 | 1,9957 | 2,0099 | 2,0099 | 2046 |
05 ene 2024 | 2,0716 | 2,0720 | 2,0665 | 2,0699 | 2,0699 | 876 |
04 ene 2024 | 2,0857 | 2,0857 | 2,0530 | 2,0564 | 2,0564 | 826 |
03 ene 2024 | 2,0432 | 2,0929 | 2,0432 | 2,0876 | 2,0876 | 1062 |
02 ene 2024 | 2,0803 | 2,0803 | 2,0348 | 2,0348 | 2,0348 | 807 |
29 dic 2023 | 2,0463 | 2,0664 | 2,0370 | 2,0436 | 2,0436 | 516 |
28 dic 2023 | 2,0928 | 2,0950 | 2,0403 | 2,0425 | 2,0425 | 755 |
27 dic 2023 | 2,1335 | 2,1353 | 2,0992 | 2,1003 | 2,1003 | 931 |
26 dic 2023 | 2,1290 | 2,1416 | 2,1236 | 2,1256 | 2,1256 | 486 |
22 dic 2023 | 2,1130 | 2,1250 | 2,0948 | 2,0948 | 2,0948 | 456 |
21 dic 2023 | 2,1289 | 2,1350 | 2,1022 | 2,1116 | 2,1116 | 142 |
20 dic 2023 | 2,1549 | 2,1594 | 2,1302 | 2,1366 | 2,1366 | 588 |
19 dic 2023 | 2,1078 | 2,1443 | 2,1078 | 2,1432 | 2,1432 | 528 |
18 dic 2023 | 2,1294 | 2,1565 | 2,1067 | 2,1100 | 2,1100 | 417 |
15 dic 2023 | 2,0774 | 2,1003 | 2,0555 | 2,0857 | 2,0857 | 521 |
14 dic 2023 | 2,0803 | 2,0820 | 2,0738 | 2,0755 | 2,0755 | 1084 |
13 dic 2023 | 1,9795 | 2,0117 | 1,9795 | 2,0106 | 2,0106 | 1600 |
12 dic 2023 | 2,0264 | 2,0264 | 1,9782 | 1,9795 | 1,9795 | 715 |
11 dic 2023 | 2,0306 | 2,0412 | 2,0269 | 2,0345 | 2,0345 | 721 |
08 dic 2023 | 2,0275 | 2,0360 | 2,0201 | 2,0336 | 2,0336 | 2676 |
07 dic 2023 | 2,0155 | 2,0174 | 1,9902 | 1,9920 | 1,9920 | 1469 |
06 dic 2023 | 2,0366 | 2,0366 | 1,9943 | 2,0051 | 2,0051 | 1380 |
05 dic 2023 | 2,1109 | 2,1120 | 2,0749 | 2,0800 | 2,0800 | 1694 |
04 dic 2023 | 2,0768 | 2,1022 | 2,0768 | 2,0988 | 2,0988 | 2452 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |