Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 1,9848 | 1,9848 | 1,9848 | 1,9848 | 1,9848 | 8 |
23 mar 2023 | 2,0300 | 2,0300 | 1,9995 | 1,9995 | 1,9995 | 8 |
22 mar 2023 | 2,0097 | 2,0168 | 2,0097 | 2,0168 | 2,0168 | 2 |
21 mar 2023 | 1,9943 | 1,9943 | 1,9943 | 1,9943 | 1,9943 | - |
20 mar 2023 | 1,9791 | 1,9791 | 1,9791 | 1,9791 | 1,9791 | - |
17 mar 2023 | 1,9481 | 1,9481 | 1,9481 | 1,9481 | 1,9481 | 1 |
16 mar 2023 | 1,9455 | 1,9695 | 1,9400 | 1,9695 | 1,9695 | 9 |
15 mar 2023 | 2,0000 | 2,0000 | 1,9084 | 1,9373 | 1,9373 | 68 |
14 mar 2023 | 2,0150 | 2,0155 | 2,0150 | 2,0155 | 2,0155 | 2 |
13 mar 2023 | 2,0643 | 2,0643 | 2,0643 | 2,0643 | 2,0643 | 1 |
10 mar 2023 | 2,1050 | 2,1050 | 2,1016 | 2,1016 | 2,1016 | 6 |
09 mar 2023 | 2,0770 | 2,0770 | 2,0770 | 2,0770 | 2,0770 | 30 |
08 mar 2023 | 2,1111 | 2,1111 | 2,1111 | 2,1111 | 2,1111 | - |
07 mar 2023 | 2,1239 | 2,1239 | 2,1239 | 2,1239 | 2,1239 | 21 |
06 mar 2023 | 2,1883 | 2,1883 | 2,1883 | 2,1883 | 2,1883 | 1 |
03 mar 2023 | 2,1600 | 2,1706 | 2,1570 | 2,1706 | 2,1706 | 6 |
02 mar 2023 | 2,1294 | 2,1294 | 2,1294 | 2,1294 | 2,1294 | - |
01 mar 2023 | 2,1172 | 2,1172 | 2,1172 | 2,1172 | 2,1172 | - |
28 feb 2023 | 2,0961 | 2,0961 | 2,0961 | 2,0961 | 2,0961 | - |
27 feb 2023 | 2,0705 | 2,0705 | 2,0705 | 2,0705 | 2,0705 | 1 |
24 feb 2023 | 2,0917 | 2,0917 | 2,0917 | 2,0917 | 2,0917 | 9 |
23 feb 2023 | 2,0755 | 2,0755 | 2,0718 | 2,0718 | 2,0718 | 1 |
22 feb 2023 | 2,0655 | 2,0655 | 2,0535 | 2,0535 | 2,0535 | 1 |
21 feb 2023 | 2,0867 | 2,0867 | 2,0867 | 2,0867 | 2,0867 | - |
17 feb 2023 | 2,0948 | 2,0948 | 2,0948 | 2,0948 | 2,0948 | 30 |
16 feb 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
15 feb 2023 | 2,1158 | 2,1158 | 2,1158 | 2,1158 | 2,1158 | - |
14 feb 2023 | 2,1134 | 2,1134 | 2,1134 | 2,1134 | 2,1134 | - |
13 feb 2023 | 2,1234 | 2,1234 | 2,1234 | 2,1234 | 2,1234 | 1 |
10 feb 2023 | 2,1021 | 2,1117 | 2,1021 | 2,1117 | 2,1117 | 9 |
09 feb 2023 | 2,0865 | 2,0865 | 2,0865 | 2,0865 | 2,0865 | 2 |
08 feb 2023 | 2,1054 | 2,1054 | 2,1054 | 2,1054 | 2,1054 | - |
07 feb 2023 | 2,0649 | 2,0649 | 2,0649 | 2,0649 | 2,0649 | - |
06 feb 2023 | 2,0118 | 2,0118 | 2,0118 | 2,0118 | 2,0118 | 1 |
03 feb 2023 | 2,0475 | 2,0675 | 1,9810 | 1,9810 | 1,9810 | 9 |
02 feb 2023 | 2,0511 | 2,0511 | 2,0511 | 2,0511 | 2,0511 | - |
01 feb 2023 | 2,0531 | 2,0710 | 2,0531 | 2,0531 | 2,0531 | 4 |
31 ene 2023 | 2,1177 | 2,1177 | 2,1177 | 2,1177 | 2,1177 | - |
30 ene 2023 | 2,0795 | 2,0795 | 2,0795 | 2,0795 | 2,0795 | 1 |
27 ene 2023 | 2,1233 | 2,1233 | 2,1233 | 2,1233 | 2,1233 | 1 |
26 ene 2023 | 2,1349 | 2,1349 | 2,1349 | 2,1349 | 2,1349 | 1 |
25 ene 2023 | 2,1153 | 2,1153 | 2,1153 | 2,1153 | 2,1153 | 1 |
24 ene 2023 | 2,1500 | 2,1500 | 2,1347 | 2,1347 | 2,1347 | 107 |
23 ene 2023 | 2,1574 | 2,1574 | 2,1500 | 2,1574 | 2,1574 | 1 |
20 ene 2023 | 2,1479 | 2,1479 | 2,1479 | 2,1479 | 2,1479 | - |
19 ene 2023 | 2,1500 | 2,1500 | 2,1425 | 2,1425 | 2,1425 | 6 |
18 ene 2023 | 2,1400 | 2,1400 | 2,1317 | 2,1317 | 2,1317 | 11 |
17 ene 2023 | 2,1419 | 2,1419 | 2,1419 | 2,1419 | 2,1419 | - |
16 ene 2023 | - | - | - | - | - | - |
13 ene 2023 | 2,1225 | 2,1513 | 2,1225 | 2,1513 | 2,1513 | 18 |
12 ene 2023 | 2,1186 | 2,1186 | 2,1186 | 2,1186 | 2,1186 | - |
11 ene 2023 | 2,1011 | 2,1011 | 2,1011 | 2,1011 | 2,1011 | - |
10 ene 2023 | 2,0410 | 2,0410 | 2,0410 | 2,0410 | 2,0410 | - |
09 ene 2023 | 2,0345 | 2,0345 | 2,0345 | 2,0345 | 2,0345 | - |
06 ene 2023 | 1,9946 | 1,9946 | 1,9946 | 1,9946 | 1,9946 | - |
05 ene 2023 | 2,0057 | 2,0057 | 2,0057 | 2,0057 | 2,0057 | - |
04 ene 2023 | 2,0012 | 2,0012 | 2,0012 | 2,0012 | 2,0012 | - |
03 ene 2023 | 2,0687 | 2,0687 | 2,0687 | 2,0687 | 2,0687 | - |
02 ene 2023 | - | - | - | - | - | - |
30 dic 2022 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | - |
29 dic 2022 | 2,0907 | 2,0907 | 2,0907 | 2,0907 | 2,0907 | - |
28 dic 2022 | 2,0996 | 2,0996 | 2,0996 | 2,0996 | 2,0996 | - |
27 dic 2022 | 2,1081 | 2,1081 | 2,1081 | 2,1081 | 2,1081 | - |
26 dic 2022 | - | - | - | - | - | - |
23 dic 2022 | 2,1216 | 2,1216 | 2,1216 | 2,1216 | 2,1216 | - |
22 dic 2022 | 2,0525 | 2,0525 | 2,0525 | 2,0525 | 2,0525 | - |
21 dic 2022 | 2,0718 | 2,0718 | 2,0718 | 2,0718 | 2,0718 | - |
20 dic 2022 | 2,0281 | 2,0281 | 2,0281 | 2,0281 | 2,0281 | - |
19 dic 2022 | 2,0044 | 2,0044 | 2,0044 | 2,0044 | 2,0044 | - |
16 dic 2022 | 1,9767 | 1,9767 | 1,9767 | 1,9767 | 1,9767 | - |
15 dic 2022 | 2,0243 | 2,0243 | 2,0243 | 2,0243 | 2,0243 | - |
14 dic 2022 | 2,0746 | 2,0746 | 2,0746 | 2,0746 | 2,0746 | - |
13 dic 2022 | 2,0227 | 2,0227 | 2,0227 | 2,0227 | 2,0227 | 34 |
12 dic 2022 | 1,9800 | 1,9876 | 1,9800 | 1,9876 | 1,9876 | 2 |
09 dic 2022 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | 100 |
08 dic 2022 | 1,9499 | 1,9499 | 1,9499 | 1,9499 | 1,9499 | 2 |
07 dic 2022 | 1,9735 | 1,9735 | 1,9612 | 1,9612 | 1,9612 | 5 |
06 dic 2022 | 2,0137 | 2,0137 | 2,0137 | 2,0137 | 2,0137 | - |
05 dic 2022 | 2,0549 | 2,0549 | 2,0549 | 2,0549 | 2,0549 | - |
02 dic 2022 | 2,0919 | 2,0919 | 2,0919 | 2,0919 | 2,0919 | - |
01 dic 2022 | 2,1065 | 2,1065 | 2,1065 | 2,1065 | 2,1065 | - |
30 nov 2022 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | - |
29 nov 2022 | 2,0785 | 2,0785 | 2,0785 | 2,0785 | 2,0785 | - |
28 nov 2022 | 2,0125 | 2,0453 | 2,0125 | 2,0453 | 2,0453 | 1 |
25 nov 2022 | 2,0167 | 2,0167 | 2,0167 | 2,0167 | 2,0167 | - |
23 nov 2022 | 2,0668 | 2,0668 | 2,0668 | 2,0668 | 2,0668 | - |
22 nov 2022 | 2,0787 | 2,0787 | 2,0787 | 2,0787 | 2,0787 | - |
21 nov 2022 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
18 nov 2022 | 2,0526 | 2,0526 | 2,0303 | 2,0303 | 2,0303 | 1 |
17 nov 2022 | 2,0344 | 2,0344 | 2,0344 | 2,0344 | 2,0344 | - |
16 nov 2022 | 2,0638 | 2,0638 | 2,0638 | 2,0638 | 2,0638 | - |
15 nov 2022 | 2,0878 | 2,0878 | 2,0878 | 2,0878 | 2,0878 | - |
14 nov 2022 | 2,0643 | 2,0643 | 2,0643 | 2,0643 | 2,0643 | - |
11 nov 2022 | 2,1158 | 2,1158 | 2,1158 | 2,1158 | 2,1158 | - |
10 nov 2022 | 2,0676 | 2,0676 | 2,0676 | 2,0676 | 2,0676 | - |
09 nov 2022 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
08 nov 2022 | 2,0823 | 2,0823 | 2,0823 | 2,0823 | 2,0823 | - |
07 nov 2022 | 2,1244 | 2,1244 | 2,1244 | 2,1244 | 2,1244 | - |
04 nov 2022 | 2,1471 | 2,1471 | 2,1471 | 2,1471 | 2,1471 | - |
03 nov 2022 | 2,0797 | 2,0803 | 2,0754 | 2,0803 | 2,0803 | 105 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |