Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 2,0636 | 2,0636 | 2,0636 | 2,0636 | 2,0636 | 5 |
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 | - |
04 mar 2024 | 1,9916 | 1,9916 | 1,9916 | 1,9916 | 1,9916 | 1 |
01 mar 2024 | 1,9978 | 1,9978 | 1,9978 | 1,9978 | 1,9978 | - |
29 feb 2024 | 1,9762 | 1,9762 | 1,9762 | 1,9762 | 1,9762 | - |
28 feb 2024 | 1,9773 | 1,9773 | 1,9770 | 1,9770 | 1,9770 | - |
27 feb 2024 | 2,0007 | 2,0007 | 2,0007 | 2,0007 | 2,0007 | 5 |
26 feb 2024 | 1,9836 | 1,9836 | 1,9836 | 1,9836 | 1,9836 | 4 |
23 feb 2024 | 1,9579 | 1,9579 | 1,9579 | 1,9579 | 1,9579 | 4 |
22 feb 2024 | 2,0022 | 2,0022 | 2,0022 | 2,0022 | 2,0022 | 20 |
21 feb 2024 | 1,9741 | 1,9741 | 1,9741 | 1,9741 | 1,9741 | 14 |
20 feb 2024 | 1,9561 | 1,9561 | 1,9561 | 1,9561 | 1,9561 | 2 |
16 feb 2024 | 1,9916 | 1,9916 | 1,9916 | 1,9916 | 1,9916 | - |
15 feb 2024 | 1,9877 | 1,9877 | 1,9877 | 1,9877 | 1,9877 | 19 |
14 feb 2024 | 1,9615 | 1,9615 | 1,9615 | 1,9615 | 1,9615 | - |
13 feb 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
12 feb 2024 | 1,9871 | 1,9871 | 1,9871 | 1,9871 | 1,9871 | 18 |
09 feb 2024 | 1,9779 | 1,9779 | 1,9779 | 1,9779 | 1,9779 | - |
08 feb 2024 | 1,9666 | 1,9666 | 1,9666 | 1,9666 | 1,9666 | 37 |
07 feb 2024 | 1,9323 | 1,9323 | 1,9323 | 1,9323 | 1,9323 | 11 |
06 feb 2024 | 1,9245 | 1,9245 | 1,9245 | 1,9245 | 1,9245 | 6 |
05 feb 2024 | 1,9173 | 1,9173 | 1,9173 | 1,9173 | 1,9173 | - |
02 feb 2024 | 1,8931 | 1,8931 | 1,8931 | 1,8931 | 1,8931 | - |
01 feb 2024 | 1,9215 | 1,9215 | 1,9215 | 1,9215 | 1,9215 | 2 |
31 ene 2024 | 1,9597 | 1,9597 | 1,9597 | 1,9597 | 1,9597 | 4 |
30 ene 2024 | 2,0034 | 2,0034 | 2,0034 | 2,0034 | 2,0034 | 4 |
29 ene 2024 | 1,9931 | 1,9931 | 1,9931 | 1,9931 | 1,9931 | - |
26 ene 2024 | 2,0207 | 2,0207 | 2,0207 | 2,0207 | 2,0207 | - |
25 ene 2024 | 2,0065 | 2,0065 | 2,0065 | 2,0065 | 2,0065 | - |
24 ene 2024 | 1,9719 | 1,9719 | 1,9719 | 1,9719 | 1,9719 | - |
23 ene 2024 | 1,9707 | 1,9707 | 1,9707 | 1,9707 | 1,9707 | - |
22 ene 2024 | 1,9845 | 1,9845 | 1,9845 | 1,9845 | 1,9845 | - |
19 ene 2024 | 1,9442 | 1,9442 | 1,9442 | 1,9442 | 1,9442 | - |
18 ene 2024 | 1,9601 | 1,9601 | 1,9601 | 1,9601 | 1,9601 | - |
17 ene 2024 | 1,9434 | 1,9434 | 1,9434 | 1,9434 | 1,9434 | - |
16 ene 2024 | 1,9412 | 1,9412 | 1,9412 | 1,9412 | 1,9412 | - |
12 ene 2024 | 1,9455 | 1,9455 | 1,9455 | 1,9455 | 1,9455 | - |
11 ene 2024 | 1,9297 | 1,9297 | 1,9297 | 1,9297 | 1,9297 | - |
10 ene 2024 | 1,9101 | 1,9101 | 1,9101 | 1,9101 | 1,9101 | - |
09 ene 2024 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | - |
08 ene 2024 | 1,9021 | 1,9021 | 1,9021 | 1,9021 | 1,9021 | - |
05 ene 2024 | 1,9468 | 1,9468 | 1,9468 | 1,9468 | 1,9468 | - |
04 ene 2024 | 1,9362 | 1,9362 | 1,9362 | 1,9362 | 1,9362 | - |
03 ene 2024 | 1,9554 | 1,9554 | 1,9554 | 1,9554 | 1,9554 | - |
02 ene 2024 | 1,9077 | 1,9077 | 1,9077 | 1,9077 | 1,9077 | - |
29 dic 2023 | 1,9193 | 1,9193 | 1,9193 | 1,9193 | 1,9193 | - |
28 dic 2023 | 1,9274 | 1,9274 | 1,9274 | 1,9274 | 1,9274 | 5 |
27 dic 2023 | 1,9707 | 1,9707 | 1,9707 | 1,9707 | 1,9707 | - |
26 dic 2023 | 1,9931 | 1,9931 | 1,9931 | 1,9931 | 1,9931 | 1 |
22 dic 2023 | 1,9659 | 1,9659 | 1,9659 | 1,9659 | 1,9659 | - |
21 dic 2023 | 1,9912 | 1,9912 | 1,9912 | 1,9912 | 1,9912 | - |
20 dic 2023 | 2,0071 | 2,0071 | 2,0071 | 2,0071 | 2,0071 | - |
19 dic 2023 | 2,0229 | 2,0229 | 2,0229 | 2,0229 | 2,0229 | - |
18 dic 2023 | 1,9979 | 1,9979 | 1,9979 | 1,9979 | 1,9979 | - |
15 dic 2023 | 1,9806 | 1,9806 | 1,9806 | 1,9806 | 1,9806 | - |
14 dic 2023 | 1,9689 | 1,9689 | 1,9689 | 1,9689 | 1,9689 | - |
13 dic 2023 | 1,9213 | 1,9213 | 1,9213 | 1,9213 | 1,9213 | 1 |
12 dic 2023 | 1,8992 | 1,8992 | 1,8992 | 1,8992 | 1,8992 | 2 |
11 dic 2023 | 1,9464 | 1,9464 | 1,9464 | 1,9464 | 1,9464 | - |
08 dic 2023 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | 2 |
07 dic 2023 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | - |
06 dic 2023 | 1,9317 | 1,9317 | 1,9317 | 1,9317 | 1,9317 | - |
05 dic 2023 | 1,9675 | 1,9675 | 1,9675 | 1,9675 | 1,9675 | - |
04 dic 2023 | 1,9800 | 1,9832 | 1,9800 | 1,9832 | 1,9832 | 10 |
01 dic 2023 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | - |
30 nov 2023 | 2,0025 | 2,0025 | 2,0025 | 2,0025 | 2,0025 | - |
29 nov 2023 | 2,0516 | 2,0516 | 2,0516 | 2,0516 | 2,0516 | - |
28 nov 2023 | 2,0385 | 2,0385 | 2,0385 | 2,0385 | 2,0385 | - |
27 nov 2023 | 2,0014 | 2,0014 | 2,0014 | 2,0014 | 2,0014 | - |
24 nov 2023 | 2,0026 | 2,0026 | 2,0026 | 2,0026 | 2,0026 | - |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 2,0407 | 2,0407 | 2,0407 | 2,0407 | 2,0407 | - |
21 nov 2023 | 2,0676 | 2,0676 | 2,0676 | 2,0676 | 2,0676 | - |
20 nov 2023 | 2,0669 | 2,0669 | 2,0669 | 2,0669 | 2,0669 | 5 |
17 nov 2023 | 2,0290 | 2,0290 | 2,0290 | 2,0290 | 2,0290 | - |
16 nov 2023 | 1,9766 | 1,9766 | 1,9766 | 1,9766 | 1,9766 | - |
15 nov 2023 | 2,0291 | 2,0291 | 2,0291 | 2,0291 | 2,0291 | - |
14 nov 2023 | 2,0301 | 2,0301 | 2,0301 | 2,0301 | 2,0301 | 5 |
13 nov 2023 | 2,0379 | 2,0379 | 2,0379 | 2,0379 | 2,0379 | - |
10 nov 2023 | 2,0052 | 2,0052 | 2,0052 | 2,0052 | 2,0052 | - |
09 nov 2023 | 1,9792 | 1,9792 | 1,9792 | 1,9792 | 1,9792 | 5 |
08 nov 2023 | 1,9603 | 1,9603 | 1,9603 | 1,9603 | 1,9603 | - |
07 nov 2023 | 1,9895 | 1,9895 | 1,9895 | 1,9895 | 1,9895 | - |
06 nov 2023 | 2,0607 | 2,0607 | 2,0607 | 2,0607 | 2,0607 | 5 |
03 nov 2023 | 2,0349 | 2,0349 | 2,0349 | 2,0349 | 2,0349 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |