Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 2,2065 | 2,2790 | 2,1873 | 2,1876 | 2,1876 | 2452 |
18 abr 2024 | 2,2219 | 2,2285 | 2,1921 | 2,2087 | 2,2087 | 6876 |
17 abr 2024 | 2,2800 | 2,2806 | 2,2144 | 2,2190 | 2,2190 | 6876 |
16 abr 2024 | 2,2778 | 2,2894 | 2,2591 | 2,2868 | 2,2868 | 8438 |
15 abr 2024 | 2,2827 | 2,2907 | 2,2376 | 2,2716 | 2,2716 | 4485 |
12 abr 2024 | 2,2637 | 2,3118 | 2,2637 | 2,2829 | 2,2829 | 5990 |
11 abr 2024 | 2,2693 | 2,2805 | 2,2435 | 2,2596 | 2,2596 | 5561 |
10 abr 2024 | 2,2528 | 2,2724 | 2,2340 | 2,2676 | 2,2676 | 7754 |
09 abr 2024 | 2,2661 | 2,2753 | 2,2428 | 2,2504 | 2,2504 | 5022 |
08 abr 2024 | 2,2543 | 2,2756 | 2,2241 | 2,2578 | 2,2578 | 6477 |
05 abr 2024 | 2,2683 | 2,2922 | 2,2615 | 2,2747 | 2,2747 | 4467 |
04 abr 2024 | 2,2470 | 2,2809 | 2,2289 | 2,2722 | 2,2722 | 4548 |
03 abr 2024 | 2,2320 | 2,2532 | 2,2271 | 2,2421 | 2,2421 | 6172 |
02 abr 2024 | 2,2035 | 2,2355 | 2,1972 | 2,2254 | 2,2254 | 5902 |
01 abr 2024 | 2,1958 | 2,2047 | 2,1745 | 2,1968 | 2,1968 | 2365 |
28 mar 2024 | 2,1705 | 2,1963 | 2,1614 | 2,1957 | 2,1957 | 2105 |
27 mar 2024 | 2,1781 | 2,1781 | 2,1491 | 2,1654 | 2,1654 | 2200 |
26 mar 2024 | 2,1831 | 2,1862 | 2,1592 | 2,1653 | 2,1653 | 2732 |
25 mar 2024 | 2,1700 | 2,1920 | 2,1607 | 2,1814 | 2,1814 | 1799 |
22 mar 2024 | 2,1680 | 2,1844 | 2,1473 | 2,1634 | 2,1634 | 2852 |
21 mar 2024 | 2,1823 | 2,1890 | 2,1600 | 2,1781 | 2,1781 | 2776 |
20 mar 2024 | 2,1870 | 2,1904 | 2,1610 | 2,1755 | 2,1755 | 1643 |
19 mar 2024 | 2,1775 | 2,1996 | 2,1775 | 2,1988 | 2,1988 | 2303 |
18 mar 2024 | 2,1565 | 2,1960 | 2,1556 | 2,1854 | 2,1854 | 3516 |
15 mar 2024 | 2,1502 | 2,1680 | 2,1488 | 2,1556 | 2,1556 | 4096 |
14 mar 2024 | 2,1344 | 2,1641 | 2,1344 | 2,1596 | 2,1596 | 4309 |
13 mar 2024 | 2,1017 | 2,1381 | 2,1017 | 2,1372 | 2,1372 | 6432 |
12 mar 2024 | 2,0885 | 2,0950 | 2,0663 | 2,0852 | 2,0852 | 3339 |
11 mar 2024 | 2,0550 | 2,0898 | 2,0461 | 2,0856 | 2,0856 | 3305 |
08 mar 2024 | 2,0852 | 2,0948 | 2,0495 | 2,0615 | 2,0615 | 2189 |
07 mar 2024 | 2,0628 | 2,0919 | 2,0510 | 2,0819 | 2,0819 | 2645 |
06 mar 2024 | 2,0562 | 2,0920 | 2,0523 | 2,0706 | 2,0706 | 2589 |
05 mar 2024 | 2,0650 | 2,0770 | 2,0469 | 2,0558 | 2,0558 | 5295 |
04 mar 2024 | 2,0919 | 2,0931 | 2,0660 | 2,0800 | 2,0800 | 1281 |
01 mar 2024 | 2,0563 | 2,1024 | 2,0527 | 2,0907 | 2,0907 | 3540 |
29 feb 2024 | 2,0550 | 2,0788 | 2,0449 | 2,0639 | 2,0639 | 2602 |
28 feb 2024 | 2,0675 | 2,0920 | 2,0474 | 2,0609 | 2,0609 | 3554 |
27 feb 2024 | 2,0700 | 2,0912 | 2,0659 | 2,0908 | 2,0908 | 1762 |
26 feb 2024 | 2,0309 | 2,0840 | 2,0309 | 2,0695 | 2,0695 | 1369 |
23 feb 2024 | 2,0815 | 2,0815 | 2,0380 | 2,0411 | 2,0411 | 1793 |
22 feb 2024 | 2,0700 | 2,0914 | 2,0415 | 2,0909 | 2,0909 | 2727 |
21 feb 2024 | 2,0615 | 2,0675 | 2,0426 | 2,0628 | 2,0628 | 2451 |
20 feb 2024 | 2,0738 | 2,0825 | 2,0470 | 2,0504 | 2,0504 | 3601 |
16 feb 2024 | 2,0821 | 2,0899 | 2,0630 | 2,0893 | 2,0893 | 2215 |
15 feb 2024 | 2,0661 | 2,1004 | 2,0469 | 2,0901 | 2,0901 | 3057 |
14 feb 2024 | 2,1155 | 2,1200 | 2,0686 | 2,0739 | 2,0739 | 2977 |
13 feb 2024 | 2,1100 | 2,1171 | 2,0965 | 2,1120 | 2,1120 | 2378 |
12 feb 2024 | 2,0942 | 2,1100 | 2,0775 | 2,1080 | 2,1080 | 2448 |
09 feb 2024 | 2,0776 | 2,1000 | 2,0745 | 2,0984 | 2,0984 | 1977 |
08 feb 2024 | 2,0440 | 2,0860 | 2,0440 | 2,0844 | 2,0844 | 2941 |
07 feb 2024 | 2,0243 | 2,0400 | 2,0200 | 2,0322 | 2,0322 | 2864 |
06 feb 2024 | 2,0072 | 2,0261 | 1,9988 | 2,0182 | 2,0182 | 1413 |
05 feb 2024 | 1,9821 | 2,0088 | 1,9719 | 2,0073 | 2,0073 | 2007 |
02 feb 2024 | 2,0200 | 2,0250 | 1,9687 | 1,9828 | 1,9828 | 3265 |
01 feb 2024 | 2,0725 | 2,0725 | 2,0076 | 2,0181 | 2,0181 | 3473 |
31 ene 2024 | 2,0823 | 2,0901 | 2,0454 | 2,0566 | 2,0566 | 3100 |
30 ene 2024 | 2,0800 | 2,1014 | 2,0532 | 2,1005 | 2,1005 | 2456 |
29 ene 2024 | 2,1200 | 2,1250 | 2,0709 | 2,0808 | 2,0808 | 2148 |
26 ene 2024 | 2,0856 | 2,1122 | 2,0625 | 2,1109 | 2,1109 | 3537 |
25 ene 2024 | 2,0648 | 2,0932 | 2,0648 | 2,0921 | 2,0921 | 2406 |
24 ene 2024 | 2,0565 | 2,0743 | 2,0475 | 2,0526 | 2,0526 | 1987 |
23 ene 2024 | 2,0670 | 2,0670 | 2,0236 | 2,0503 | 2,0503 | 1492 |
22 ene 2024 | 2,0083 | 2,0647 | 2,0052 | 2,0631 | 2,0631 | 2222 |
19 ene 2024 | 2,0306 | 2,0354 | 2,0055 | 2,0137 | 2,0137 | 1233 |
18 ene 2024 | 2,0050 | 2,0320 | 1,9850 | 2,0300 | 2,0300 | 1721 |
17 ene 2024 | 1,9910 | 2,0050 | 1,9650 | 2,0018 | 2,0018 | 1271 |
16 ene 2024 | 1,9900 | 2,0322 | 1,9769 | 1,9989 | 1,9989 | 3538 |
12 ene 2024 | 2,0265 | 2,0500 | 1,9985 | 2,0026 | 2,0026 | 1679 |
11 ene 2024 | 1,9725 | 2,0077 | 1,9722 | 1,9865 | 1,9865 | 1811 |
10 ene 2024 | 1,9848 | 2,0061 | 1,9538 | 1,9632 | 1,9632 | 1218 |
09 ene 2024 | 1,9579 | 1,9960 | 1,9577 | 1,9748 | 1,9748 | 1595 |
08 ene 2024 | 1,9850 | 1,9850 | 1,9304 | 1,9457 | 1,9457 | 3831 |
05 ene 2024 | 1,9886 | 2,0124 | 1,9855 | 2,0014 | 2,0014 | 1460 |
04 ene 2024 | 2,0092 | 2,0151 | 1,9645 | 1,9899 | 1,9899 | 1646 |
03 ene 2024 | 1,9528 | 2,0242 | 1,9500 | 2,0141 | 2,0141 | 2609 |
02 ene 2024 | 2,0100 | 2,0212 | 1,9552 | 1,9642 | 1,9642 | 2018 |
29 dic 2023 | 1,9915 | 2,0014 | 1,9679 | 1,9746 | 1,9746 | 951 |
28 dic 2023 | 2,0260 | 2,0260 | 1,9700 | 1,9716 | 1,9716 | 1331 |
27 dic 2023 | 2,0495 | 2,0601 | 2,0218 | 2,0241 | 2,0241 | 1282 |
26 dic 2023 | 2,0398 | 2,0653 | 2,0398 | 2,0502 | 2,0502 | 487 |
22 dic 2023 | 2,0566 | 2,0733 | 2,0050 | 2,0201 | 2,0201 | 1142 |
21 dic 2023 | 2,0634 | 2,0634 | 2,0200 | 2,0406 | 2,0406 | 906 |
20 dic 2023 | 2,0861 | 2,0929 | 2,0532 | 2,0652 | 2,0652 | 1005 |
19 dic 2023 | 2,0520 | 2,0820 | 2,0300 | 2,0756 | 2,0756 | 911 |
18 dic 2023 | 2,0000 | 2,0894 | 2,0000 | 2,0435 | 2,0435 | 981 |
15 dic 2023 | 2,0150 | 2,0255 | 1,9894 | 2,0200 | 2,0200 | 2415 |
14 dic 2023 | 1,9650 | 2,0186 | 1,9650 | 2,0088 | 2,0088 | 2591 |
13 dic 2023 | 1,9244 | 1,9600 | 1,9127 | 1,9522 | 1,9522 | 3711 |
12 dic 2023 | 1,9903 | 1,9903 | 1,9212 | 1,9259 | 1,9259 | 3080 |
11 dic 2023 | 1,9838 | 1,9916 | 1,9663 | 1,9791 | 1,9791 | 1806 |
08 dic 2023 | 1,9658 | 1,9875 | 1,9638 | 1,9802 | 1,9802 | 5693 |
07 dic 2023 | 1,9595 | 1,9700 | 1,9345 | 1,9406 | 1,9406 | 4796 |
06 dic 2023 | 2,0166 | 2,0193 | 1,9447 | 1,9546 | 1,9546 | 6152 |
05 dic 2023 | 2,0531 | 2,0630 | 2,0238 | 2,0283 | 2,0283 | 4960 |
04 dic 2023 | 2,0340 | 2,0698 | 2,0195 | 2,0513 | 2,0513 | 6465 |
01 dic 2023 | 2,0668 | 2,0960 | 2,0397 | 2,0438 | 2,0438 | 1725 |
30 nov 2023 | 2,1363 | 2,1455 | 2,0589 | 2,0743 | 2,0743 | 1617 |
29 nov 2023 | 2,1012 | 2,1262 | 2,0745 | 2,1238 | 2,1238 | 1735 |
28 nov 2023 | 2,0751 | 2,1060 | 2,0547 | 2,0956 | 2,0956 | 2090 |
27 nov 2023 | 2,0250 | 2,0794 | 2,0250 | 2,0551 | 2,0551 | 1337 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |