Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 dic 2023 | 2,0531 | 2,0630 | 2,0238 | 2,0240 | 2,0240 | 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 |
24 nov 2023 | 2,0700 | 2,0925 | 2,0526 | 2,0526 | 2,0526 | 423 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 2,1155 | 2,1162 | 2,0269 | 2,0917 | 2,0917 | 1500 |
21 nov 2023 | 2,0992 | 2,1145 | 2,0889 | 2,1145 | 2,1145 | 1938 |
20 nov 2023 | 2,0838 | 2,1158 | 2,0812 | 2,1016 | 2,1016 | 631 |
17 nov 2023 | 1,9995 | 2,0639 | 1,9995 | 2,0578 | 2,0578 | 1330 |
16 nov 2023 | 2,0691 | 2,0691 | 1,9920 | 2,0026 | 2,0026 | 3411 |
15 nov 2023 | 2,0783 | 2,0863 | 2,0600 | 2,0805 | 2,0805 | 1689 |
14 nov 2023 | 2,1008 | 2,1239 | 2,0891 | 2,0905 | 2,0905 | 1664 |
13 nov 2023 | 2,0479 | 2,1031 | 2,0479 | 2,1006 | 2,1006 | 928 |
10 nov 2023 | 2,0547 | 2,0720 | 2,0512 | 2,0685 | 2,0685 | 1089 |
09 nov 2023 | 2,0403 | 2,0605 | 2,0352 | 2,0447 | 2,0447 | 1259 |
08 nov 2023 | 2,0550 | 2,0620 | 2,0233 | 2,0273 | 2,0273 | 2962 |
07 nov 2023 | 2,1200 | 2,1251 | 2,0582 | 2,0597 | 2,0597 | 1208 |
06 nov 2023 | 2,1370 | 2,1405 | 2,1307 | 2,1320 | 2,1320 | 732 |
02 nov 2023 | 2,1280 | 2,1280 | 2,0933 | 2,1012 | 2,1012 | 767 |
01 nov 2023 | 2,0955 | 2,1400 | 2,0955 | 2,1397 | 2,1397 | 1304 |
31 oct 2023 | 2,1210 | 2,1343 | 2,0742 | 2,0742 | 2,0742 | 909 |
30 oct 2023 | 2,1313 | 2,1343 | 2,0947 | 2,1003 | 2,1003 | 1122 |
29 oct 2023 | 2,1590 | 2,1590 | 2,1147 | 2,1152 | 2,1152 | 331 |
26 oct 2023 | 2,1583 | 2,1671 | 2,1310 | 2,1671 | 2,1671 | 568 |
25 oct 2023 | 2,1291 | 2,1435 | 2,1220 | 2,1313 | 2,1313 | 329 |
24 oct 2023 | 2,1386 | 2,1625 | 2,1215 | 2,1625 | 2,1625 | 339 |
23 oct 2023 | 2,1465 | 2,1480 | 2,1265 | 2,1265 | 2,1265 | 307 |
22 oct 2023 | 2,1695 | 2,1785 | 2,1491 | 2,1496 | 2,1496 | 427 |
19 oct 2023 | 2,2024 | 2,2082 | 2,1789 | 2,1817 | 2,1817 | 685 |
18 oct 2023 | 2,1715 | 2,1865 | 2,1690 | 2,1852 | 2,1852 | 234 |
17 oct 2023 | 2,1625 | 2,1915 | 2,1625 | 2,1842 | 2,1842 | 580 |
16 oct 2023 | 2,1310 | 2,1473 | 2,1291 | 2,1473 | 2,1473 | 1310 |
15 oct 2023 | 2,1500 | 2,1535 | 2,1132 | 2,1214 | 2,1214 | 883 |
12 oct 2023 | 2,1107 | 2,1433 | 2,1059 | 2,1389 | 2,1389 | 656 |
11 oct 2023 | 2,0883 | 2,0930 | 2,0509 | 2,0596 | 2,0596 | 884 |
10 oct 2023 | 2,1230 | 2,1230 | 2,0850 | 2,0942 | 2,0942 | 559 |
09 oct 2023 | 2,0900 | 2,1264 | 2,0846 | 2,1230 | 2,1230 | 1878 |
08 oct 2023 | 2,0776 | 2,0866 | 2,0702 | 2,0862 | 2,0862 | 284 |
05 oct 2023 | 2,0464 | 2,0478 | 2,0250 | 2,0397 | 2,0397 | 687 |
04 oct 2023 | 2,0516 | 2,0584 | 2,0280 | 2,0451 | 2,0451 | 857 |
03 oct 2023 | 2,1390 | 2,1390 | 2,0494 | 2,0503 | 2,0503 | 636 |
02 oct 2023 | 2,1590 | 2,1599 | 2,1404 | 2,1567 | 2,1567 | 698 |
01 oct 2023 | 2,1557 | 2,1728 | 2,1557 | 2,1728 | 2,1728 | 324 |
28 sept 2023 | 2,1803 | 2,1961 | 2,1538 | 2,1566 | 2,1566 | 630 |
27 sept 2023 | 2,2077 | 2,2077 | 2,1815 | 2,1830 | 2,1830 | 266 |
26 sept 2023 | 2,2189 | 2,2315 | 2,2172 | 2,2172 | 2,2172 | 782 |
25 sept 2023 | 2,1717 | 2,2045 | 2,1717 | 2,2045 | 2,2045 | 124 |
24 sept 2023 | 2,2130 | 2,2130 | 2,1911 | 2,1965 | 2,1965 | 141 |
21 sept 2023 | 2,2324 | 2,2324 | 2,1973 | 2,1983 | 2,1983 | 202 |
20 sept 2023 | 2,2144 | 2,2482 | 2,2144 | 2,2398 | 2,2398 | 203 |
19 sept 2023 | 2,2479 | 2,2600 | 2,2289 | 2,2391 | 2,2391 | 284 |
18 sept 2023 | 2,2646 | 2,2700 | 2,2511 | 2,2550 | 2,2550 | 179 |
17 sept 2023 | 2,2757 | 2,2800 | 2,2650 | 2,2672 | 2,2672 | 170 |
14 sept 2023 | 2,2750 | 2,2750 | 2,2692 | 2,2692 | 2,2692 | 67 |
13 sept 2023 | 2,2718 | 2,2865 | 2,2718 | 2,2823 | 2,2823 | 139 |
12 sept 2023 | 2,2710 | 2,2750 | 2,2595 | 2,2665 | 2,2665 | 100 |
11 sept 2023 | 2,2545 | 2,2771 | 2,2542 | 2,2688 | 2,2688 | 567 |
10 sept 2023 | 2,2376 | 2,2590 | 2,2373 | 2,2582 | 2,2582 | 101 |
07 sept 2023 | 2,2423 | 2,2516 | 2,2420 | 2,2446 | 2,2446 | 188 |
06 sept 2023 | 2,2374 | 2,2397 | 2,2357 | 2,2397 | 2,2397 | 31 |
05 sept 2023 | 2,2296 | 2,2400 | 2,2296 | 2,2367 | 2,2367 | 189 |
04 sept 2023 | 2,2416 | 2,2507 | 2,2272 | 2,2288 | 2,2288 | 210 |
31 ago 2023 | 2,2115 | 2,2237 | 2,2100 | 2,2237 | 2,2237 | 287 |
30 ago 2023 | 2,2100 | 2,2100 | 2,1820 | 2,1912 | 2,1912 | 427 |
29 ago 2023 | 2,1974 | 2,1990 | 2,1840 | 2,1890 | 2,1890 | 280 |
28 ago 2023 | 2,1790 | 2,1841 | 2,1790 | 2,1826 | 2,1826 | 288 |
27 ago 2023 | 2,1857 | 2,1895 | 2,1694 | 2,1694 | 2,1694 | 90 |
24 ago 2023 | 2,1770 | 2,1929 | 2,1751 | 2,1929 | 2,1929 | 146 |
23 ago 2023 | 2,1750 | 2,1750 | 2,1495 | 2,1697 | 2,1697 | 63 |
22 ago 2023 | 2,1585 | 2,1710 | 2,1585 | 2,1710 | 2,1710 | 82 |
21 ago 2023 | 2,1865 | 2,1926 | 2,1865 | 2,1926 | 2,1926 | 115 |
20 ago 2023 | 2,2030 | 2,2030 | 2,1808 | 2,1845 | 2,1845 | 53 |
17 ago 2023 | 2,1914 | 2,1914 | 2,1911 | 2,1911 | 2,1911 | 114 |
16 ago 2023 | 2,1900 | 2,1900 | 2,1800 | 2,1835 | 2,1835 | 61 |
15 ago 2023 | 2,2000 | 2,2025 | 2,1723 | 2,1723 | 2,1723 | 216 |
14 ago 2023 | 2,1721 | 2,1864 | 2,1719 | 2,1843 | 2,1843 | 193 |
13 ago 2023 | 2,2013 | 2,2013 | 2,2013 | 2,2013 | 2,2013 | 49 |
10 ago 2023 | 2,2264 | 2,2264 | 2,2239 | 2,2239 | 2,2239 | 75 |
09 ago 2023 | 2,2225 | 2,2225 | 2,2092 | 2,2148 | 2,2148 | 86 |
08 ago 2023 | 2,2363 | 2,2363 | 2,2363 | 2,2363 | 2,2363 | 40 |
07 ago 2023 | 2,2153 | 2,2153 | 2,2153 | 2,2153 | 2,2153 | 56 |
06 ago 2023 | 2,1916 | 2,1916 | 2,1916 | 2,1916 | 2,1916 | 3 |
03 ago 2023 | 2,2028 | 2,2028 | 2,2028 | 2,2028 | 2,2028 | 152 |
02 ago 2023 | 2,1490 | 2,1888 | 2,1490 | 2,1823 | 2,1823 | 114 |
01 ago 2023 | 2,1666 | 2,1700 | 2,1666 | 2,1666 | 2,1666 | 25 |
31 jul 2023 | 2,1894 | 2,2050 | 2,1894 | 2,1986 | 2,1986 | 82 |
30 jul 2023 | 2,1855 | 2,2015 | 2,1852 | 2,2010 | 2,2010 | 49 |
27 jul 2023 | 2,1782 | 2,1782 | 2,1782 | 2,1782 | 2,1782 | 19 |
26 jul 2023 | 2,1686 | 2,1686 | 2,1641 | 2,1641 | 2,1641 | 17 |
25 jul 2023 | 2,1444 | 2,1500 | 2,1444 | 2,1483 | 2,1483 | 61 |
24 jul 2023 | 2,1177 | 2,1486 | 2,1177 | 2,1486 | 2,1486 | 181 |
23 jul 2023 | 2,1200 | 2,1421 | 2,1200 | 2,1347 | 2,1347 | 173 |
20 jul 2023 | 2,0950 | 2,1065 | 2,0868 | 2,1065 | 2,1065 | 211 |
19 jul 2023 | 2,0920 | 2,0950 | 2,0619 | 2,0921 | 2,0921 | 277 |
18 jul 2023 | 2,0784 | 2,0900 | 2,0784 | 2,0841 | 2,0841 | 109 |
17 jul 2023 | 2,0812 | 2,0812 | 2,0812 | 2,0812 | 2,0812 | 97 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |