Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 2,0090 | 2,0090 | 2,0090 | 2,0090 | 2,0090 | 1 |
25 jul 2024 | 2,0282 | 2,0282 | 2,0282 | 2,0282 | 2,0282 | 1 |
24 jul 2024 | 2,0166 | 2,0166 | 2,0166 | 2,0166 | 2,0166 | 4 |
23 jul 2024 | 1,9902 | 1,9902 | 1,9902 | 1,9902 | 1,9902 | 2 |
22 jul 2024 | 2,0213 | 2,0213 | 2,0213 | 2,0213 | 2,0213 | 2 |
19 jul 2024 | 2,0132 | 2,0132 | 2,0132 | 2,0132 | 2,0132 | 6 |
18 jul 2024 | 2,0601 | 2,0601 | 2,0601 | 2,0601 | 2,0601 | 31 |
17 jul 2024 | 2,0586 | 2,0586 | 2,0586 | 2,0586 | 2,0586 | 61 |
16 jul 2024 | 2,0397 | 2,0397 | 2,0397 | 2,0397 | 2,0397 | 1 |
15 jul 2024 | 2,0651 | 2,0651 | 2,0651 | 2,0651 | 2,0651 | - |
12 jul 2024 | 2,0699 | 2,0699 | 2,0699 | 2,0699 | 2,0699 | 3 |
11 jul 2024 | 2,0730 | 2,0730 | 2,0730 | 2,0730 | 2,0730 | 3 |
10 jul 2024 | 2,0682 | 2,0682 | 2,0682 | 2,0682 | 2,0682 | - |
09 jul 2024 | 2,0744 | 2,0744 | 2,0744 | 2,0744 | 2,0744 | 1 |
08 jul 2024 | 2,0994 | 2,0994 | 2,0994 | 2,0994 | 2,0994 | 10 |
05 jul 2024 | 2,1026 | 2,1026 | 2,1026 | 2,1026 | 2,1026 | 8 |
03 jul 2024 | 2,1207 | 2,1207 | 2,1207 | 2,1207 | 2,1207 | 49 |
02 jul 2024 | 2,1172 | 2,1172 | 2,1172 | 2,1172 | 2,1172 | 9 |
01 jul 2024 | 2,1183 | 2,1183 | 2,1162 | 2,1183 | 2,1183 | 8 |
28 jun 2024 | 2,0802 | 2,0802 | 2,0802 | 2,0802 | 2,0802 | 15 |
27 jun 2024 | 2,0888 | 2,0888 | 2,0888 | 2,0888 | 2,0888 | 8 |
26 jun 2024 | 2,0922 | 2,0922 | 2,0922 | 2,0922 | 2,0922 | 8 |
25 jun 2024 | 2,0840 | 2,0840 | 2,0840 | 2,0840 | 2,0840 | 18 |
24 jun 2024 | 2,0994 | 2,0994 | 2,0994 | 2,0994 | 2,0994 | 5 |
21 jun 2024 | 2,0852 | 2,0852 | 2,0852 | 2,0852 | 2,0852 | 17 |
20 jun 2024 | 2,0878 | 2,0878 | 2,0878 | 2,0878 | 2,0878 | 41 |
18 jun 2024 | 2,0825 | 2,0825 | 2,0825 | 2,0825 | 2,0825 | 7 |
17 jun 2024 | 2,0584 | 2,0584 | 2,0584 | 2,0584 | 2,0584 | 4 |
14 jun 2024 | 2,0426 | 2,0426 | 2,0426 | 2,0426 | 2,0426 | 20 |
13 jun 2024 | 2,0609 | 2,0609 | 2,0609 | 2,0609 | 2,0609 | 35 |
12 jun 2024 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | 28 |
11 jun 2024 | 2,0327 | 2,0327 | 2,0327 | 2,0327 | 2,0327 | - |
10 jun 2024 | 2,0309 | 2,0309 | 2,0309 | 2,0309 | 2,0309 | 10 |
07 jun 2024 | 1,9995 | 1,9995 | 1,9953 | 1,9953 | 1,9953 | 13 |
06 jun 2024 | 1,9953 | 1,9953 | 1,9953 | 1,9953 | 1,9953 | - |
05 jun 2024 | 1,9689 | 1,9689 | 1,9689 | 1,9689 | 1,9689 | 6 |
04 jun 2024 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | 8 |
03 jun 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 17 |
31 may 2024 | 2,0225 | 2,0225 | 2,0225 | 2,0225 | 2,0225 | 1 |
30 may 2024 | 2,0194 | 2,0194 | 2,0194 | 2,0194 | 2,0194 | 8 |
29 may 2024 | 2,0541 | 2,0541 | 2,0541 | 2,0541 | 2,0541 | 3 |
28 may 2024 | 2,0649 | 2,0649 | 2,0649 | 2,0649 | 2,0649 | - |
24 may 2024 | 2,0232 | 2,0232 | 2,0232 | 2,0232 | 2,0232 | 1 |
23 may 2024 | 2,0069 | 2,0069 | 2,0069 | 2,0069 | 2,0069 | 3 |
22 may 2024 | 2,0245 | 2,0245 | 2,0245 | 2,0245 | 2,0245 | 9 |
21 may 2024 | 2,0527 | 2,0527 | 2,0527 | 2,0527 | 2,0527 | 5 |
20 may 2024 | 2,0613 | 2,0613 | 2,0613 | 2,0613 | 2,0613 | 3 |
17 may 2024 | 2,0614 | 2,0614 | 2,0614 | 2,0614 | 2,0614 | 35 |
16 may 2024 | 2,0379 | 2,0379 | 2,0379 | 2,0379 | 2,0379 | 115 |
15 may 2024 | 2,0279 | 2,0279 | 2,0279 | 2,0279 | 2,0279 | - |
14 may 2024 | 2,0128 | 2,0128 | 2,0128 | 2,0128 | 2,0128 | 46 |
13 may 2024 | 2,0253 | 2,0253 | 2,0253 | 2,0253 | 2,0253 | 6 |
10 may 2024 | 2,0044 | 2,0044 | 2,0044 | 2,0044 | 2,0044 | - |
09 may 2024 | 2,0225 | 2,0225 | 2,0225 | 2,0225 | 2,0225 | 6 |
08 may 2024 | 2,0179 | 2,0179 | 2,0179 | 2,0179 | 2,0179 | 7 |
07 may 2024 | 2,0171 | 2,0171 | 2,0171 | 2,0171 | 2,0171 | 4 |
06 may 2024 | 2,0279 | 2,0279 | 2,0279 | 2,0279 | 2,0279 | - |
03 may 2024 | 2,0108 | 2,0108 | 2,0108 | 2,0108 | 2,0108 | 8 |
02 may 2024 | 2,0195 | 2,0195 | 2,0195 | 2,0195 | 2,0195 | 5 |
01 may 2024 | 2,0074 | 2,0074 | 2,0074 | 2,0074 | 2,0074 | 47 |
30 abr 2024 | 2,0743 | 2,0743 | 2,0743 | 2,0743 | 2,0743 | - |
29 abr 2024 | 2,0891 | 2,0891 | 2,0891 | 2,0891 | 2,0891 | 10 |
26 abr 2024 | 2,1117 | 2,1117 | 2,1117 | 2,1117 | 2,1117 | 7 |
25 abr 2024 | 2,1084 | 2,1084 | 2,1084 | 2,1084 | 2,1084 | 11 |
24 abr 2024 | 2,0914 | 2,0914 | 2,0914 | 2,0914 | 2,0914 | 11 |
23 abr 2024 | 2,0866 | 2,0866 | 2,0866 | 2,0866 | 2,0866 | 1 |
22 abr 2024 | 2,0704 | 2,0704 | 2,0704 | 2,0704 | 2,0704 | 18 |
19 abr 2024 | 2,0717 | 2,0717 | 2,0717 | 2,0717 | 2,0717 | 30 |
18 abr 2024 | 2,0716 | 2,0716 | 2,0716 | 2,0716 | 2,0716 | 14 |
17 abr 2024 | 2,0770 | 2,0770 | 2,0770 | 2,0770 | 2,0770 | 14 |
16 abr 2024 | 2,1290 | 2,1290 | 2,1290 | 2,1290 | 2,1290 | 16 |
15 abr 2024 | 2,1186 | 2,1186 | 2,1186 | 2,1186 | 2,1186 | 26 |
12 abr 2024 | 2,1200 | 2,1226 | 2,1200 | 2,1219 | 2,1219 | 46 |
11 abr 2024 | 2,0925 | 2,1059 | 2,0917 | 2,1059 | 2,1059 | 59 |
10 abr 2024 | 2,1145 | 2,1145 | 2,1145 | 2,1145 | 2,1145 | 69 |
09 abr 2024 | 2,1123 | 2,1123 | 2,1123 | 2,1123 | 2,1123 | 12 |
08 abr 2024 | 2,1205 | 2,1205 | 2,1205 | 2,1205 | 2,1205 | 13 |
05 abr 2024 | 2,1341 | 2,1341 | 2,1341 | 2,1341 | 2,1341 | 12 |
04 abr 2024 | 2,1377 | 2,1377 | 2,1377 | 2,1377 | 2,1377 | 6 |
03 abr 2024 | 2,1117 | 2,1117 | 2,1117 | 2,1117 | 2,1117 | 32 |
02 abr 2024 | 2,1061 | 2,1061 | 2,1061 | 2,1061 | 2,1061 | 1 |
01 abr 2024 | 2,0863 | 2,0863 | 2,0863 | 2,0863 | 2,0863 | 2 |
28 mar 2024 | 2,0876 | 2,0876 | 2,0876 | 2,0876 | 2,0876 | 2 |
27 mar 2024 | 2,0636 | 2,0636 | 2,0636 | 2,0636 | 2,0636 | - |
26 mar 2024 | 2,0576 | 2,0576 | 2,0576 | 2,0576 | 2,0576 | 5 |
25 mar 2024 | 2,0678 | 2,0678 | 2,0678 | 2,0678 | 2,0678 | - |
22 mar 2024 | 2,0485 | 2,0485 | 2,0485 | 2,0485 | 2,0485 | - |
21 mar 2024 | 2,0600 | 2,0660 | 2,0600 | 2,0660 | 2,0660 | 14 |
20 mar 2024 | 2,0617 | 2,0617 | 2,0617 | 2,0617 | 2,0617 | 5 |
19 mar 2024 | 2,0806 | 2,0806 | 2,0806 | 2,0806 | 2,0806 | 13 |
18 mar 2024 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | 14 |
15 mar 2024 | 2,0538 | 2,0538 | 2,0538 | 2,0538 | 2,0538 | 8 |
14 mar 2024 | 2,0481 | 2,0481 | 2,0481 | 2,0481 | 2,0481 | 14 |
13 mar 2024 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | 20 |
12 mar 2024 | 1,9939 | 1,9939 | 1,9939 | 1,9939 | 1,9939 | 1 |
11 mar 2024 | 1,9952 | 1,9952 | 1,9952 | 1,9952 | 1,9952 | 1 |
08 mar 2024 | 1,9752 | 1,9752 | 1,9752 | 1,9752 | 1,9752 | - |
07 mar 2024 | 1,9939 | 1,9939 | 1,9939 | 1,9939 | 1,9939 | - |
06 mar 2024 | 1,9837 | 1,9837 | 1,9837 | 1,9837 | 1,9837 | 2 |
05 mar 2024 | 1,9696 | 1,9696 | 1,9696 | 1,9696 | 1,9696 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |