Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 2,1790 | 2,1879 | 2,1366 | 2,1626 | 2,1626 | 18.968 |
25 jul 2024 | 2,1541 | 2,1826 | 2,1232 | 2,1778 | 2,1778 | 18.968 |
24 jul 2024 | 2,1450 | 2,1744 | 2,1377 | 2,1616 | 2,1616 | 20.926 |
23 jul 2024 | 2,1664 | 2,1789 | 2,1290 | 2,1303 | 2,1303 | 13.510 |
22 jul 2024 | 2,1712 | 2,1772 | 2,1406 | 2,1754 | 2,1754 | 15.000 |
19 jul 2024 | 2,2219 | 2,2340 | 2,1627 | 2,1650 | 2,1650 | 13.267 |
18 jul 2024 | 2,2263 | 2,2381 | 2,2031 | 2,2273 | 2,2273 | 16.306 |
17 jul 2024 | 2,1912 | 2,2246 | 2,1829 | 2,2200 | 2,2200 | 10.672 |
16 jul 2024 | 2,2205 | 2,2205 | 2,1785 | 2,1971 | 2,1971 | 13.087 |
15 jul 2024 | 2,2345 | 2,2345 | 2,2116 | 2,2210 | 2,2210 | 11.571 |
12 jul 2024 | 2,2455 | 2,2544 | 2,2290 | 2,2349 | 2,2349 | 12.148 |
11 jul 2024 | 2,2330 | 2,2462 | 2,2175 | 2,2394 | 2,2394 | 13.938 |
10 jul 2024 | 2,2369 | 2,2454 | 2,2114 | 2,2278 | 2,2278 | 13.787 |
09 jul 2024 | 2,2517 | 2,2646 | 2,2294 | 2,2358 | 2,2358 | 10.929 |
08 jul 2024 | 2,2702 | 2,2735 | 2,2457 | 2,2580 | 2,2580 | 12.410 |
05 jul 2024 | 2,2937 | 2,3156 | 2,2697 | 2,2713 | 2,2713 | 12.952 |
03 jul 2024 | 2,2733 | 2,3059 | 2,2590 | 2,3050 | 2,3050 | 13.491 |
02 jul 2024 | 2,2738 | 2,2999 | 2,2714 | 2,2746 | 2,2746 | 12.233 |
01 jul 2024 | 2,2292 | 2,2806 | 2,2290 | 2,2775 | 2,2775 | 12.645 |
28 jun 2024 | 2,2470 | 2,2631 | 2,2203 | 2,2251 | 2,2251 | 9817 |
27 jun 2024 | 2,2287 | 2,2626 | 2,2286 | 2,2418 | 2,2418 | 12.945 |
26 jun 2024 | 2,2150 | 2,2497 | 2,2118 | 2,2372 | 2,2372 | 11.233 |
25 jun 2024 | 2,2311 | 2,2443 | 2,2136 | 2,2238 | 2,2238 | 7778 |
24 jun 2024 | 2,2199 | 2,2333 | 2,2023 | 2,2280 | 2,2280 | 5672 |
21 jun 2024 | 2,2202 | 2,2440 | 2,2086 | 2,2200 | 2,2200 | 5698 |
20 jun 2024 | 2,2083 | 2,2304 | 2,2005 | 2,2200 | 2,2200 | 8923 |
18 jun 2024 | 2,1792 | 2,2082 | 2,1596 | 2,2011 | 2,2011 | 6806 |
17 jun 2024 | 2,1416 | 2,1757 | 2,1250 | 2,1704 | 2,1704 | 6591 |
14 jun 2024 | 2,1461 | 2,1773 | 2,1376 | 2,1384 | 2,1384 | 5712 |
13 jun 2024 | 2,1365 | 2,1619 | 2,1174 | 2,1565 | 2,1565 | 7286 |
12 jun 2024 | 2,1531 | 2,1782 | 2,1326 | 2,1420 | 2,1420 | 11.013 |
11 jun 2024 | 2,1497 | 2,1554 | 2,1241 | 2,1411 | 2,1411 | 7525 |
10 jun 2024 | 2,1008 | 2,1523 | 2,1007 | 2,1404 | 2,1404 | 5677 |
07 jun 2024 | 2,1107 | 2,1174 | 2,0947 | 2,1022 | 2,1022 | 7003 |
06 jun 2024 | 2,0816 | 2,1105 | 2,0723 | 2,1046 | 2,1046 | 5521 |
05 jun 2024 | 2,0507 | 2,0769 | 2,0471 | 2,0691 | 2,0691 | 8868 |
04 jun 2024 | 2,0629 | 2,0684 | 2,0411 | 2,0581 | 2,0581 | 13.020 |
03 jun 2024 | 2,1344 | 2,1499 | 2,0668 | 2,0726 | 2,0726 | 5600 |
31 may 2024 | 2,1287 | 2,1614 | 2,1242 | 2,1373 | 2,1373 | 4282 |
30 may 2024 | 2,1691 | 2,1772 | 2,1315 | 2,1369 | 2,1369 | 7407 |
29 may 2024 | 2,2050 | 2,2143 | 2,1700 | 2,1769 | 2,1769 | 4181 |
28 may 2024 | 2,1577 | 2,2074 | 2,1557 | 2,1970 | 2,1970 | 4600 |
24 may 2024 | 2,1418 | 2,1640 | 2,1272 | 2,1530 | 2,1530 | 4176 |
23 may 2024 | 2,1479 | 2,1866 | 2,1300 | 2,1401 | 2,1401 | 4340 |
22 may 2024 | 2,1775 | 2,1776 | 2,1465 | 2,1530 | 2,1530 | 3506 |
21 may 2024 | 2,1977 | 2,2019 | 2,1707 | 2,1855 | 2,1855 | 4353 |
20 may 2024 | 2,2156 | 2,2243 | 2,1923 | 2,2070 | 2,2070 | 3394 |
17 may 2024 | 2,1937 | 2,2167 | 2,1910 | 2,2152 | 2,2152 | 3622 |
16 may 2024 | 2,1714 | 2,1919 | 2,1598 | 2,1859 | 2,1859 | 5672 |
15 may 2024 | 2,1534 | 2,1690 | 2,1238 | 2,1658 | 2,1658 | 5105 |
14 may 2024 | 2,1808 | 2,1846 | 2,1369 | 2,1477 | 2,1477 | 8565 |
13 may 2024 | 2,1592 | 2,1894 | 2,1563 | 2,1783 | 2,1783 | 7035 |
10 may 2024 | 2,1900 | 2,1981 | 2,1579 | 2,1601 | 2,1601 | 5966 |
09 may 2024 | 2,1771 | 2,1887 | 2,1706 | 2,1815 | 2,1815 | 7596 |
08 may 2024 | 2,1601 | 2,1756 | 2,1257 | 2,1690 | 2,1690 | 6690 |
07 may 2024 | 2,1881 | 2,1950 | 2,1559 | 2,1702 | 2,1702 | 8689 |
06 may 2024 | 2,1720 | 2,1963 | 2,1652 | 2,1887 | 2,1887 | 4663 |
03 may 2024 | 2,1985 | 2,2049 | 2,1622 | 2,1661 | 2,1661 | 8189 |
02 may 2024 | 2,1761 | 2,1996 | 2,1661 | 2,1888 | 2,1888 | 7080 |
01 may 2024 | 2,2383 | 2,2526 | 2,1713 | 2,1742 | 2,1742 | 4952 |
30 abr 2024 | 2,2881 | 2,2959 | 2,2349 | 2,2593 | 2,2593 | 3866 |
29 abr 2024 | 2,3058 | 2,3112 | 2,2814 | 2,2867 | 2,2867 | 3285 |
26 abr 2024 | 2,3076 | 2,3138 | 2,2904 | 2,3069 | 2,3069 | 1235 |
25 abr 2024 | 2,2860 | 2,2955 | 2,2610 | 2,2945 | 2,2945 | 2244 |
24 abr 2024 | 2,2722 | 2,2863 | 2,2676 | 2,2816 | 2,2816 | 1360 |
23 abr 2024 | 2,2350 | 2,2802 | 2,2228 | 2,2796 | 2,2796 | 2448 |
22 abr 2024 | 2,2477 | 2,2530 | 2,2223 | 2,2487 | 2,2487 | 3017 |
19 abr 2024 | 2,2925 | 2,3211 | 2,2369 | 2,2537 | 2,2537 | 4288 |
18 abr 2024 | 2,2679 | 2,2714 | 2,2474 | 2,2546 | 2,2546 | 4108 |
17 abr 2024 | 2,3356 | 2,3356 | 2,2682 | 2,2685 | 2,2685 | 3202 |
16 abr 2024 | 2,3286 | 2,3400 | 2,3142 | 2,3396 | 2,3396 | 4260 |
15 abr 2024 | 2,3124 | 2,3298 | 2,2893 | 2,3237 | 2,3237 | 2810 |
12 abr 2024 | 2,3289 | 2,3645 | 2,3282 | 2,3352 | 2,3352 | 4730 |
11 abr 2024 | 2,3320 | 2,3320 | 2,2952 | 2,3117 | 2,3117 | 2609 |
10 abr 2024 | 2,3004 | 2,3237 | 2,2817 | 2,3193 | 2,3193 | 2980 |
09 abr 2024 | 2,3063 | 2,3240 | 2,2939 | 2,2989 | 2,2989 | 2405 |
08 abr 2024 | 2,2809 | 2,3242 | 2,2809 | 2,3073 | 2,3073 | 4885 |
05 abr 2024 | 2,3190 | 2,3423 | 2,3154 | 2,3247 | 2,3247 | 2708 |
04 abr 2024 | 2,2915 | 2,3260 | 2,2796 | 2,3223 | 2,3223 | 3819 |
03 abr 2024 | 2,2815 | 2,3034 | 2,2773 | 2,2928 | 2,2928 | 3430 |
02 abr 2024 | 2,2698 | 2,2789 | 2,2521 | 2,2753 | 2,2753 | 5157 |
01 abr 2024 | 2,2400 | 2,2513 | 2,2227 | 2,2461 | 2,2461 | 1319 |
28 mar 2024 | 2,2170 | 2,2449 | 2,2170 | 2,2442 | 2,2442 | 1299 |
27 mar 2024 | 2,2219 | 2,2287 | 2,2005 | 2,2113 | 2,2113 | 1054 |
26 mar 2024 | 2,2252 | 2,2363 | 2,2075 | 2,2138 | 2,2138 | 1448 |
25 mar 2024 | 2,2196 | 2,2419 | 2,2128 | 2,2317 | 2,2317 | 1165 |
22 mar 2024 | 2,2200 | 2,2304 | 2,2055 | 2,2143 | 2,2143 | 1728 |
21 mar 2024 | 2,2150 | 2,2265 | 2,2085 | 2,2260 | 2,2260 | 1896 |
20 mar 2024 | 2,2183 | 2,2294 | 2,2111 | 2,2237 | 2,2237 | 1312 |
19 mar 2024 | 2,2322 | 2,2484 | 2,2296 | 2,2475 | 2,2475 | 1917 |
18 mar 2024 | 2,2225 | 2,2399 | 2,2182 | 2,2334 | 2,2334 | 3627 |
15 mar 2024 | 2,2040 | 2,2169 | 2,1971 | 2,2037 | 2,2037 | 4283 |
14 mar 2024 | 2,1870 | 2,2121 | 2,1842 | 2,2103 | 2,2103 | 3933 |
13 mar 2024 | 2,1516 | 2,1881 | 2,1516 | 2,1879 | 2,1879 | 4548 |
12 mar 2024 | 2,1355 | 2,1401 | 2,1162 | 2,1323 | 2,1323 | 4287 |
11 mar 2024 | 2,0953 | 2,1382 | 2,0930 | 2,1332 | 2,1332 | 3692 |
08 mar 2024 | 2,1364 | 2,1406 | 2,1008 | 2,1064 | 2,1064 | 3076 |
07 mar 2024 | 2,1054 | 2,1383 | 2,0978 | 2,1278 | 2,1278 | 3394 |
06 mar 2024 | 2,1014 | 2,1400 | 2,1002 | 2,1172 | 2,1172 | 1308 |
05 mar 2024 | 2,1223 | 2,1234 | 2,0896 | 2,0997 | 2,0997 | 4021 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |