Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 2,2170 | 2,2303 | 2,2170 | 2,2303 | 2,2303 | 284 |
27 mar 2024 | 2,2219 | 2,2287 | 2,2005 | 2,2113 | 2,2113 | 1448 |
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 |
04 mar 2024 | 2,1250 | 2,1411 | 2,1112 | 2,1257 | 2,1257 | 1131 |
01 mar 2024 | 2,1099 | 2,1501 | 2,1087 | 2,1393 | 2,1393 | 2468 |
29 feb 2024 | 2,0874 | 2,1244 | 2,0874 | 2,1099 | 2,1099 | 1446 |
28 feb 2024 | 2,1159 | 2,1389 | 2,0920 | 2,1044 | 2,1044 | 1680 |
27 feb 2024 | 2,1268 | 2,1389 | 2,1163 | 2,1389 | 2,1389 | 1011 |
26 feb 2024 | 2,0839 | 2,1263 | 2,0837 | 2,1142 | 2,1142 | 740 |
23 feb 2024 | 2,1171 | 2,1223 | 2,0776 | 2,0820 | 2,0820 | 1094 |
22 feb 2024 | 2,1023 | 2,1327 | 2,0814 | 2,1323 | 2,1323 | 1934 |
21 feb 2024 | 2,0990 | 2,1059 | 2,0818 | 2,1027 | 2,1027 | 2373 |
20 feb 2024 | 2,1157 | 2,1245 | 2,0889 | 2,0907 | 2,0907 | 2182 |
16 feb 2024 | 2,1260 | 2,1332 | 2,1096 | 2,1328 | 2,1328 | 1544 |
15 feb 2024 | 2,1091 | 2,1467 | 2,0903 | 2,1369 | 2,1369 | 1726 |
14 feb 2024 | 2,1585 | 2,1683 | 2,1166 | 2,1209 | 2,1209 | 1954 |
13 feb 2024 | 2,1519 | 2,1647 | 2,1519 | 2,1607 | 2,1607 | 2200 |
12 feb 2024 | 2,1369 | 2,1548 | 2,1291 | 2,1540 | 2,1540 | 2161 |
09 feb 2024 | 2,1263 | 2,1460 | 2,1232 | 2,1442 | 2,1442 | 2065 |
08 feb 2024 | 2,1075 | 2,1335 | 2,1072 | 2,1314 | 2,1314 | 2133 |
07 feb 2024 | 2,0669 | 2,0797 | 2,0593 | 2,0756 | 2,0756 | 2559 |
06 feb 2024 | 2,0513 | 2,0644 | 2,0495 | 2,0579 | 2,0579 | 1431 |
05 feb 2024 | 2,0166 | 2,0471 | 2,0099 | 2,0463 | 2,0463 | 1092 |
02 feb 2024 | 2,0400 | 2,0464 | 2,0026 | 2,0173 | 2,0173 | 2024 |
01 feb 2024 | 2,1034 | 2,1039 | 2,0483 | 2,0551 | 2,0551 | 2239 |
31 ene 2024 | 2,1272 | 2,1285 | 2,0895 | 2,0949 | 2,0949 | 1281 |
30 ene 2024 | 2,0994 | 2,1401 | 2,0962 | 2,1401 | 2,1401 | 1582 |
29 ene 2024 | 2,1231 | 2,1262 | 2,1096 | 2,1187 | 2,1187 | 1332 |
26 ene 2024 | 2,1107 | 2,1515 | 2,1105 | 2,1514 | 2,1514 | 2627 |
25 ene 2024 | 2,1111 | 2,1298 | 2,1078 | 2,1298 | 2,1298 | 1278 |
24 ene 2024 | 2,0918 | 2,1077 | 2,0822 | 2,0876 | 2,0876 | 2228 |
23 ene 2024 | 2,0636 | 2,0915 | 2,0636 | 2,0852 | 2,0852 | 1739 |
22 ene 2024 | 2,0761 | 2,1017 | 2,0761 | 2,0999 | 2,0999 | 1169 |
19 ene 2024 | 2,0483 | 2,0537 | 2,0422 | 2,0472 | 2,0472 | 414 |
18 ene 2024 | 2,0258 | 2,0643 | 2,0231 | 2,0643 | 2,0643 | 804 |
17 ene 2024 | 2,0100 | 2,0361 | 1,9948 | 2,0342 | 2,0342 | 689 |
16 ene 2024 | 2,0263 | 2,0544 | 2,0245 | 2,0308 | 2,0308 | 1171 |
12 ene 2024 | 2,0421 | 2,0711 | 2,0336 | 2,0336 | 2,0336 | 651 |
11 ene 2024 | 2,0274 | 2,0386 | 2,0168 | 2,0168 | 2,0168 | 396 |
10 ene 2024 | 2,0258 | 2,0290 | 1,9922 | 1,9922 | 1,9922 | 311 |
09 ene 2024 | 1,9837 | 2,0168 | 1,9837 | 2,0032 | 2,0032 | 487 |
08 ene 2024 | 1,9879 | 1,9879 | 1,9628 | 1,9719 | 1,9719 | 815 |
05 ene 2024 | 2,0277 | 2,0298 | 2,0269 | 2,0298 | 2,0298 | 394 |
04 ene 2024 | 2,0431 | 2,0431 | 1,9945 | 2,0174 | 2,0174 | 548 |
03 ene 2024 | 2,0012 | 2,0539 | 2,0012 | 2,0445 | 2,0445 | 750 |
02 ene 2024 | 2,0414 | 2,0414 | 1,9892 | 1,9936 | 1,9936 | 575 |
29 dic 2023 | 2,0230 | 2,0261 | 2,0014 | 2,0031 | 2,0031 | 319 |
28 dic 2023 | 2,0472 | 2,0472 | 2,0009 | 2,0009 | 2,0009 | 422 |
27 dic 2023 | 2,0891 | 2,0891 | 2,0542 | 2,0552 | 2,0552 | 690 |
26 dic 2023 | 2,0911 | 2,0989 | 2,0812 | 2,0812 | 2,0812 | 322 |
22 dic 2023 | 2,1027 | 2,1027 | 2,0507 | 2,0507 | 2,0507 | 286 |
21 dic 2023 | 2,0597 | 2,0788 | 2,0582 | 2,0691 | 2,0691 | 128 |
20 dic 2023 | 2,1080 | 2,1199 | 2,0865 | 2,0937 | 2,0937 | 367 |
19 dic 2023 | 2,0570 | 2,1090 | 2,0570 | 2,1023 | 2,1023 | 240 |
18 dic 2023 | 2,0885 | 2,1139 | 2,0696 | 2,0696 | 2,0696 | 316 |
15 dic 2023 | 2,0423 | 2,0468 | 2,0223 | 2,0457 | 2,0457 | 489 |
14 dic 2023 | 2,0234 | 2,0416 | 2,0234 | 2,0353 | 2,0353 | 1129 |
13 dic 2023 | 1,9425 | 1,9763 | 1,9415 | 1,9753 | 1,9753 | 1257 |
12 dic 2023 | 1,9969 | 1,9969 | 1,9431 | 1,9473 | 1,9473 | 494 |
11 dic 2023 | 1,9969 | 2,0083 | 1,9886 | 2,0011 | 2,0011 | 413 |
08 dic 2023 | 1,9839 | 2,0034 | 1,9839 | 2,0008 | 2,0008 | 1426 |
07 dic 2023 | 1,9780 | 1,9874 | 1,9515 | 1,9597 | 1,9597 | 1262 |
06 dic 2023 | 2,0300 | 2,0300 | 1,9625 | 1,9723 | 1,9723 | 1116 |
05 dic 2023 | 2,0777 | 2,0815 | 2,0418 | 2,0466 | 2,0466 | 1348 |
04 dic 2023 | 2,0349 | 2,0680 | 2,0332 | 2,0669 | 2,0669 | 2261 |
01 dic 2023 | 2,0878 | 2,1122 | 2,0582 | 2,0582 | 2,0582 | 659 |
30 nov 2023 | 2,1564 | 2,1584 | 2,0763 | 2,0905 | 2,0905 | 1288 |
29 nov 2023 | 2,1000 | 2,1430 | 2,0964 | 2,1424 | 2,1424 | 554 |
28 nov 2023 | 2,1051 | 2,1168 | 2,1051 | 2,1121 | 2,1121 | 470 |
27 nov 2023 | 2,0787 | 2,0800 | 2,0703 | 2,0716 | 2,0716 | 366 |
24 nov 2023 | 2,1088 | 2,1208 | 2,0708 | 2,0708 | 2,0708 | 306 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 2,0630 | 2,1102 | 2,0452 | 2,1102 | 2,1102 | 529 |
21 nov 2023 | 2,1126 | 2,1326 | 2,1117 | 2,1325 | 2,1325 | 763 |
20 nov 2023 | 2,1154 | 2,1293 | 2,1149 | 2,1195 | 2,1195 | 265 |
17 nov 2023 | 2,0729 | 2,0741 | 2,0716 | 2,0741 | 2,0741 | 264 |
16 nov 2023 | 2,0763 | 2,0765 | 2,0116 | 2,0154 | 2,0154 | 527 |
15 nov 2023 | 2,0848 | 2,1038 | 2,0836 | 2,0972 | 2,0972 | 1041 |
14 nov 2023 | 2,1375 | 2,1378 | 2,1103 | 2,1106 | 2,1106 | 630 |
13 nov 2023 | 2,0842 | 2,1229 | 2,0820 | 2,1205 | 2,1205 | 800 |
10 nov 2023 | 2,0776 | 2,0879 | 2,0776 | 2,0879 | 2,0879 | 404 |
09 nov 2023 | 2,0579 | 2,0725 | 2,0574 | 2,0630 | 2,0630 | 544 |
08 nov 2023 | 2,0600 | 2,0619 | 2,0457 | 2,0457 | 2,0457 | 479 |
07 nov 2023 | 2,0800 | 2,0819 | 2,0788 | 2,0799 | 2,0799 | 220 |
06 nov 2023 | 2,1517 | 2,1519 | 2,1517 | 2,1519 | 2,1519 | 204 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |