Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 2,1079 | 2,1079 | 2,1079 | 2,1079 | 2,1079 | 25 |
19 abr 2024 | 2,1075 | 2,1075 | 2,1075 | 2,1075 | 2,1075 | 25 |
18 abr 2024 | 2,1058 | 2,1058 | 2,1058 | 2,1058 | 2,1058 | 7 |
17 abr 2024 | 2,1101 | 2,1101 | 2,1101 | 2,1101 | 2,1101 | 8 |
16 abr 2024 | 2,1628 | 2,1628 | 2,1628 | 2,1628 | 2,1628 | 6 |
15 abr 2024 | 2,1522 | 2,1522 | 2,1522 | 2,1522 | 2,1522 | 16 |
12 abr 2024 | 2,1577 | 2,1577 | 2,1525 | 2,1554 | 2,1554 | 49 |
11 abr 2024 | 2,1260 | 2,1382 | 2,1240 | 2,1382 | 2,1382 | 81 |
10 abr 2024 | 2,1469 | 2,1469 | 2,1469 | 2,1469 | 2,1469 | 62 |
09 abr 2024 | 2,1453 | 2,1453 | 2,1453 | 2,1453 | 2,1453 | 15 |
08 abr 2024 | 2,1535 | 2,1535 | 2,1535 | 2,1535 | 2,1535 | 11 |
05 abr 2024 | 2,1672 | 2,1672 | 2,1672 | 2,1672 | 2,1672 | 4 |
04 abr 2024 | 2,1713 | 2,1713 | 2,1713 | 2,1713 | 2,1713 | 2 |
03 abr 2024 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | 32 |
02 abr 2024 | 2,1425 | 2,1425 | 2,1425 | 2,1425 | 2,1425 | - |
01 abr 2024 | 2,1233 | 2,1233 | 2,1233 | 2,1233 | 2,1233 | - |
28 mar 2024 | 2,1246 | 2,1246 | 2,1246 | 2,1246 | 2,1246 | - |
27 mar 2024 | 2,1009 | 2,1009 | 2,1009 | 2,1009 | 2,1009 | - |
26 mar 2024 | 2,0953 | 2,0953 | 2,0953 | 2,0953 | 2,0953 | 3 |
25 mar 2024 | 2,1053 | 2,1053 | 2,1053 | 2,1053 | 2,1053 | - |
22 mar 2024 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | - |
21 mar 2024 | 2,1000 | 2,1039 | 2,1000 | 2,1039 | 2,1039 | 7 |
20 mar 2024 | 2,0997 | 2,0997 | 2,0997 | 2,0997 | 2,0997 | 2 |
19 mar 2024 | 2,1187 | 2,1187 | 2,1187 | 2,1187 | 2,1187 | 12 |
18 mar 2024 | 2,1115 | 2,1115 | 2,1115 | 2,1115 | 2,1115 | 12 |
15 mar 2024 | 2,0918 | 2,0918 | 2,0918 | 2,0918 | 2,0918 | 6 |
14 mar 2024 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 12 |
13 mar 2024 | 2,0701 | 2,0701 | 2,0701 | 2,0701 | 2,0701 | 20 |
12 mar 2024 | 2,0282 | 2,0282 | 2,0282 | 2,0282 | 2,0282 | - |
11 mar 2024 | 2,0293 | 2,0293 | 2,0293 | 2,0293 | 2,0293 | - |
08 mar 2024 | 2,0098 | 2,0098 | 2,0098 | 2,0098 | 2,0098 | - |
07 mar 2024 | 2,0285 | 2,0285 | 2,0285 | 2,0285 | 2,0285 | 4 |
06 mar 2024 | 2,0184 | 2,0184 | 2,0184 | 2,0184 | 2,0184 | 4 |
05 mar 2024 | 2,0031 | 2,0031 | 2,0031 | 2,0031 | 2,0031 | - |
04 mar 2024 | 2,0247 | 2,0247 | 2,0247 | 2,0247 | 2,0247 | 1 |
01 mar 2024 | 2,0309 | 2,0309 | 2,0309 | 2,0309 | 2,0309 | - |
29 feb 2024 | 2,0093 | 2,0093 | 2,0093 | 2,0093 | 2,0093 | - |
28 feb 2024 | 2,0103 | 2,0103 | 2,0100 | 2,0100 | 2,0100 | - |
27 feb 2024 | 2,0337 | 2,0337 | 2,0337 | 2,0337 | 2,0337 | 5 |
26 feb 2024 | 2,0167 | 2,0167 | 2,0167 | 2,0167 | 2,0167 | - |
23 feb 2024 | 1,9916 | 1,9916 | 1,9916 | 1,9916 | 1,9916 | - |
22 feb 2024 | 2,0366 | 2,0366 | 2,0366 | 2,0366 | 2,0366 | 10 |
21 feb 2024 | 2,0086 | 2,0086 | 2,0086 | 2,0086 | 2,0086 | 13 |
20 feb 2024 | 1,9917 | 1,9917 | 1,9917 | 1,9917 | 1,9917 | - |
16 feb 2024 | 2,0275 | 2,0275 | 2,0275 | 2,0275 | 2,0275 | - |
15 feb 2024 | 2,0239 | 2,0239 | 2,0239 | 2,0239 | 2,0239 | 19 |
14 feb 2024 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | - |
13 feb 2024 | 2,0264 | 2,0264 | 2,0264 | 2,0264 | 2,0264 | - |
12 feb 2024 | 2,0255 | 2,0255 | 2,0255 | 2,0255 | 2,0255 | 17 |
09 feb 2024 | 2,0159 | 2,0159 | 2,0159 | 2,0159 | 2,0159 | - |
08 feb 2024 | 2,0036 | 2,0036 | 2,0036 | 2,0036 | 2,0036 | 37 |
07 feb 2024 | 1,9673 | 1,9673 | 1,9673 | 1,9673 | 1,9673 | 10 |
06 feb 2024 | 1,9597 | 1,9597 | 1,9597 | 1,9597 | 1,9597 | - |
05 feb 2024 | 1,9516 | 1,9516 | 1,9516 | 1,9516 | 1,9516 | - |
02 feb 2024 | 1,9275 | 1,9275 | 1,9275 | 1,9275 | 1,9275 | - |
01 feb 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1 |
31 ene 2024 | 1,9968 | 1,9968 | 1,9968 | 1,9968 | 1,9968 | 4 |
30 ene 2024 | 2,0401 | 2,0401 | 2,0401 | 2,0401 | 2,0401 | 4 |
29 ene 2024 | 2,0268 | 2,0268 | 2,0268 | 2,0268 | 2,0268 | - |
26 ene 2024 | 2,0536 | 2,0536 | 2,0536 | 2,0536 | 2,0536 | - |
25 ene 2024 | 2,0382 | 2,0382 | 2,0382 | 2,0382 | 2,0382 | - |
24 ene 2024 | 2,0035 | 2,0035 | 2,0035 | 2,0035 | 2,0035 | - |
23 ene 2024 | 2,0023 | 2,0023 | 2,0023 | 2,0023 | 2,0023 | - |
22 ene 2024 | 2,0161 | 2,0161 | 2,0161 | 2,0161 | 2,0161 | - |
19 ene 2024 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | - |
18 ene 2024 | 1,9903 | 1,9903 | 1,9903 | 1,9903 | 1,9903 | - |
17 ene 2024 | 1,9711 | 1,9711 | 1,9711 | 1,9711 | 1,9711 | - |
16 ene 2024 | 1,9687 | 1,9687 | 1,9687 | 1,9687 | 1,9687 | - |
12 ene 2024 | 1,9726 | 1,9726 | 1,9726 | 1,9726 | 1,9726 | - |
11 ene 2024 | 1,9568 | 1,9568 | 1,9568 | 1,9568 | 1,9568 | - |
10 ene 2024 | 1,9368 | 1,9368 | 1,9368 | 1,9368 | 1,9368 | - |
09 ene 2024 | 1,9499 | 1,9499 | 1,9499 | 1,9499 | 1,9499 | - |
08 ene 2024 | 1,9276 | 1,9276 | 1,9276 | 1,9276 | 1,9276 | - |
05 ene 2024 | 1,9741 | 1,9741 | 1,9741 | 1,9741 | 1,9741 | - |
04 ene 2024 | 1,9633 | 1,9633 | 1,9633 | 1,9633 | 1,9633 | - |
03 ene 2024 | 1,9825 | 1,9825 | 1,9825 | 1,9825 | 1,9825 | - |
02 ene 2024 | 1,9348 | 1,9348 | 1,9348 | 1,9348 | 1,9348 | - |
29 dic 2023 | 1,9465 | 1,9465 | 1,9465 | 1,9465 | 1,9465 | - |
28 dic 2023 | 1,9475 | 1,9475 | 1,9475 | 1,9475 | 1,9475 | 5 |
27 dic 2023 | 1,9924 | 1,9924 | 1,9924 | 1,9924 | 1,9924 | - |
26 dic 2023 | 2,0148 | 2,0148 | 2,0148 | 2,0148 | 2,0148 | - |
22 dic 2023 | 1,9869 | 1,9869 | 1,9869 | 1,9869 | 1,9869 | - |
21 dic 2023 | 2,0122 | 2,0122 | 2,0122 | 2,0122 | 2,0122 | - |
20 dic 2023 | 2,0289 | 2,0289 | 2,0289 | 2,0289 | 2,0289 | - |
19 dic 2023 | 2,0441 | 2,0441 | 2,0441 | 2,0441 | 2,0441 | - |
18 dic 2023 | 2,0185 | 2,0185 | 2,0185 | 2,0185 | 2,0185 | - |
15 dic 2023 | 2,0007 | 2,0007 | 2,0007 | 2,0007 | 2,0007 | - |
14 dic 2023 | 1,9888 | 1,9888 | 1,9888 | 1,9888 | 1,9888 | - |
13 dic 2023 | 1,9406 | 1,9406 | 1,9406 | 1,9406 | 1,9406 | - |
12 dic 2023 | 1,9185 | 1,9185 | 1,9185 | 1,9185 | 1,9185 | 2 |
11 dic 2023 | 1,9666 | 1,9666 | 1,9666 | 1,9666 | 1,9666 | - |
08 dic 2023 | 1,9707 | 1,9707 | 1,9707 | 1,9707 | 1,9707 | 3 |
07 dic 2023 | 1,9347 | 1,9347 | 1,9347 | 1,9347 | 1,9347 | - |
06 dic 2023 | 1,9496 | 1,9496 | 1,9496 | 1,9496 | 1,9496 | - |
05 dic 2023 | 1,9928 | 1,9928 | 1,9928 | 1,9928 | 1,9928 | - |
04 dic 2023 | 2,0107 | 2,0107 | 2,0107 | 2,0107 | 2,0107 | - |
01 dic 2023 | 2,0509 | 2,0509 | 2,0033 | 2,0033 | 2,0033 | 10 |
30 nov 2023 | 2,0306 | 2,0306 | 2,0306 | 2,0306 | 2,0306 | - |
29 nov 2023 | 2,0797 | 2,0797 | 2,0797 | 2,0797 | 2,0797 | - |
28 nov 2023 | 2,0642 | 2,0642 | 2,0642 | 2,0642 | 2,0642 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |