Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 1,9926 | 1,9926 | 1,9926 | 1,9926 | 1,9926 | - |
08 may 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
07 may 2024 | 1,9871 | 1,9871 | 1,9871 | 1,9871 | 1,9871 | - |
06 may 2024 | 1,9968 | 1,9968 | 1,9968 | 1,9968 | 1,9968 | - |
03 may 2024 | 1,9797 | 1,9797 | 1,9797 | 1,9797 | 1,9797 | - |
02 may 2024 | 1,9861 | 1,9861 | 1,9861 | 1,9861 | 1,9861 | - |
01 may 2024 | 1,9733 | 1,9733 | 1,9733 | 1,9733 | 1,9733 | - |
30 abr 2024 | 2,0374 | 2,0374 | 2,0374 | 2,0374 | 2,0374 | - |
29 abr 2024 | 2,0503 | 2,0503 | 2,0503 | 2,0503 | 2,0503 | - |
26 abr 2024 | 2,0717 | 2,0717 | 2,0717 | 2,0717 | 2,0717 | - |
25 abr 2024 | 2,0701 | 2,0701 | 2,0701 | 2,0701 | 2,0701 | - |
24 abr 2024 | 2,0562 | 2,0562 | 2,0562 | 2,0562 | 2,0562 | - |
23 abr 2024 | 2,0539 | 2,0539 | 2,0539 | 2,0539 | 2,0539 | - |
22 abr 2024 | 2,0379 | 2,0379 | 2,0379 | 2,0379 | 2,0379 | - |
19 abr 2024 | 2,0407 | 2,0407 | 2,0407 | 2,0407 | 2,0407 | - |
18 abr 2024 | 2,0418 | 2,0418 | 2,0418 | 2,0418 | 2,0418 | - |
17 abr 2024 | 2,0472 | 2,0472 | 2,0472 | 2,0472 | 2,0472 | - |
16 abr 2024 | 2,0975 | 2,0975 | 2,0975 | 2,0975 | 2,0975 | - |
15 abr 2024 | 2,0883 | 2,0883 | 2,0883 | 2,0883 | 2,0883 | - |
12 abr 2024 | 2,0921 | 2,0921 | 2,0921 | 2,0921 | 2,0921 | - |
11 abr 2024 | 2,0765 | 2,0765 | 2,0765 | 2,0765 | 2,0765 | - |
10 abr 2024 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | - |
09 abr 2024 | 2,0826 | 2,0826 | 2,0826 | 2,0826 | 2,0826 | - |
08 abr 2024 | 2,0881 | 2,0881 | 2,0881 | 2,0881 | 2,0881 | - |
05 abr 2024 | 2,1001 | 2,1001 | 2,1001 | 2,1001 | 2,1001 | - |
04 abr 2024 | 2,1038 | 2,1038 | 2,1038 | 2,1038 | 2,1038 | - |
03 abr 2024 | 2,0864 | 2,0864 | 2,0864 | 2,0864 | 2,0864 | - |
02 abr 2024 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | - |
01 abr 2024 | 2,0677 | 2,0677 | 2,0677 | 2,0677 | 2,0677 | - |
28 mar 2024 | 2,0696 | 2,0696 | 2,0696 | 2,0696 | 2,0696 | - |
27 mar 2024 | 2,0479 | 2,0479 | 2,0479 | 2,0479 | 2,0479 | - |
26 mar 2024 | 2,0418 | 2,0418 | 2,0418 | 2,0418 | 2,0418 | - |
25 mar 2024 | 2,0524 | 2,0524 | 2,0524 | 2,0524 | 2,0524 | - |
22 mar 2024 | 2,0332 | 2,0332 | 2,0332 | 2,0332 | 2,0332 | - |
21 mar 2024 | 2,0501 | 2,0501 | 2,0501 | 2,0501 | 2,0501 | - |
20 mar 2024 | 2,0443 | 2,0443 | 2,0443 | 2,0443 | 2,0443 | - |
19 mar 2024 | 2,0625 | 2,0625 | 2,0625 | 2,0625 | 2,0625 | - |
18 mar 2024 | 2,0530 | 2,0530 | 2,0530 | 2,0530 | 2,0530 | - |
15 mar 2024 | 2,0404 | 2,0404 | 2,0404 | 2,0404 | 2,0404 | - |
14 mar 2024 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | - |
13 mar 2024 | 2,0216 | 2,0216 | 2,0216 | 2,0216 | 2,0216 | - |
12 mar 2024 | 1,9848 | 1,9848 | 1,9848 | 1,9848 | 1,9848 | - |
11 mar 2024 | 1,9856 | 1,9856 | 1,9856 | 1,9856 | 1,9856 | - |
08 mar 2024 | 1,9651 | 1,9651 | 1,9651 | 1,9651 | 1,9651 | - |
07 mar 2024 | 1,9825 | 1,9825 | 1,9825 | 1,9825 | 1,9825 | - |
06 mar 2024 | 1,9722 | 1,9722 | 1,9722 | 1,9722 | 1,9722 | - |
05 mar 2024 | 1,9599 | 1,9599 | 1,9599 | 1,9599 | 1,9599 | - |
04 mar 2024 | 1,9792 | 1,9792 | 1,9792 | 1,9792 | 1,9792 | - |
01 mar 2024 | 1,9849 | 1,9849 | 1,9849 | 1,9849 | 1,9849 | - |
29 feb 2024 | 1,9668 | 1,9668 | 1,9668 | 1,9668 | 1,9668 | - |
28 feb 2024 | 1,9678 | 1,9678 | 1,9675 | 1,9675 | 1,9675 | - |
27 feb 2024 | 1,9895 | 1,9895 | 1,9895 | 1,9895 | 1,9895 | - |
26 feb 2024 | 1,9728 | 1,9728 | 1,9728 | 1,9728 | 1,9728 | - |
23 feb 2024 | 1,9465 | 1,9465 | 1,9465 | 1,9465 | 1,9465 | - |
22 feb 2024 | 1,9878 | 1,9878 | 1,9878 | 1,9878 | 1,9878 | - |
21 feb 2024 | 1,9661 | 1,9661 | 1,9661 | 1,9661 | 1,9661 | - |
20 feb 2024 | 1,9483 | 1,9483 | 1,9483 | 1,9483 | 1,9483 | - |
16 feb 2024 | 1,9824 | 1,9824 | 1,9824 | 1,9824 | 1,9824 | - |
15 feb 2024 | 1,9785 | 1,9785 | 1,9785 | 1,9785 | 1,9785 | - |
14 feb 2024 | 1,9508 | 1,9508 | 1,9508 | 1,9508 | 1,9508 | - |
13 feb 2024 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | - |
12 feb 2024 | 1,9731 | 1,9731 | 1,9731 | 1,9731 | 1,9731 | - |
09 feb 2024 | 1,9683 | 1,9683 | 1,9683 | 1,9683 | 1,9683 | - |
08 feb 2024 | 1,9597 | 1,9597 | 1,9597 | 1,9597 | 1,9597 | - |
07 feb 2024 | 1,9296 | 1,9296 | 1,9296 | 1,9296 | 1,9296 | - |
06 feb 2024 | 1,9216 | 1,9216 | 1,9216 | 1,9216 | 1,9216 | - |
05 feb 2024 | 1,9153 | 1,9153 | 1,9153 | 1,9153 | 1,9153 | - |
02 feb 2024 | 1,8908 | 1,8908 | 1,8908 | 1,8908 | 1,8908 | - |
01 feb 2024 | 1,9183 | 1,9183 | 1,9183 | 1,9183 | 1,9183 | - |
31 ene 2024 | 1,9557 | 1,9557 | 1,9557 | 1,9557 | 1,9557 | - |
30 ene 2024 | 1,9981 | 1,9981 | 1,9981 | 1,9981 | 1,9981 | - |
29 ene 2024 | 1,9895 | 1,9895 | 1,9895 | 1,9895 | 1,9895 | - |
26 ene 2024 | 2,0153 | 2,0153 | 2,0153 | 2,0153 | 2,0153 | - |
25 ene 2024 | 2,0023 | 2,0023 | 2,0023 | 2,0023 | 2,0023 | - |
24 ene 2024 | 1,9696 | 1,9696 | 1,9696 | 1,9696 | 1,9696 | - |
23 ene 2024 | 1,9684 | 1,9684 | 1,9684 | 1,9684 | 1,9684 | - |
22 ene 2024 | 1,9822 | 1,9822 | 1,9822 | 1,9822 | 1,9822 | - |
19 ene 2024 | 1,9464 | 1,9464 | 1,9464 | 1,9464 | 1,9464 | - |
18 ene 2024 | 1,9628 | 1,9628 | 1,9628 | 1,9628 | 1,9628 | - |
17 ene 2024 | 1,9493 | 1,9493 | 1,9493 | 1,9493 | 1,9493 | - |
16 ene 2024 | 1,9501 | 1,9501 | 1,9501 | 1,9501 | 1,9501 | - |
12 ene 2024 | 1,9548 | 1,9548 | 1,9548 | 1,9548 | 1,9548 | - |
11 ene 2024 | 1,9390 | 1,9390 | 1,9390 | 1,9390 | 1,9390 | - |
10 ene 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
09 ene 2024 | 1,9363 | 1,9363 | 1,9363 | 1,9363 | 1,9363 | - |
08 ene 2024 | 1,9181 | 1,9181 | 1,9181 | 1,9181 | 1,9181 | - |
05 ene 2024 | 1,9583 | 1,9583 | 1,9583 | 1,9583 | 1,9583 | - |
04 ene 2024 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | - |
03 ene 2024 | 1,9697 | 1,9697 | 1,9697 | 1,9697 | 1,9697 | - |
02 ene 2024 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | - |
29 dic 2023 | 1,9317 | 1,9317 | 1,9317 | 1,9317 | 1,9317 | - |
28 dic 2023 | 1,9394 | 1,9394 | 1,9394 | 1,9394 | 1,9394 | - |
27 dic 2023 | 1,9741 | 1,9741 | 1,9741 | 1,9741 | 1,9741 | - |
26 dic 2023 | 1,9965 | 1,9965 | 1,9965 | 1,9965 | 1,9965 | - |
22 dic 2023 | 1,9753 | 1,9753 | 1,9753 | 1,9753 | 1,9753 | - |
21 dic 2023 | 2,0006 | 2,0006 | 2,0006 | 2,0006 | 2,0006 | - |
20 dic 2023 | 2,0125 | 2,0125 | 2,0125 | 2,0125 | 2,0125 | - |
19 dic 2023 | 2,0299 | 2,0299 | 2,0299 | 2,0299 | 2,0299 | - |
18 dic 2023 | 2,0075 | 2,0075 | 2,0075 | 2,0075 | 2,0075 | - |
15 dic 2023 | 1,9954 | 1,9954 | 1,9954 | 1,9954 | 1,9954 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |