Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 1,9950 | 1,9990 | 1,9900 | 1,9911 | 1,9911 | 16 |
30 abr 2024 | 2,0553 | 2,0553 | 2,0553 | 2,0553 | 2,0553 | 11 |
29 abr 2024 | 2,0720 | 2,0720 | 2,0697 | 2,0697 | 2,0697 | 14 |
26 abr 2024 | 2,0911 | 2,0911 | 2,0911 | 2,0911 | 2,0911 | 28 |
25 abr 2024 | 2,0889 | 2,0910 | 2,0855 | 2,0889 | 2,0889 | 43 |
24 abr 2024 | 2,0743 | 2,0771 | 2,0722 | 2,0722 | 2,0722 | 127 |
23 abr 2024 | 2,0678 | 2,0678 | 2,0678 | 2,0678 | 2,0678 | 4 |
22 abr 2024 | 2,0515 | 2,0517 | 2,0515 | 2,0517 | 2,0517 | 17 |
19 abr 2024 | 2,0536 | 2,0536 | 2,0536 | 2,0536 | 2,0536 | 35 |
18 abr 2024 | 2,0556 | 2,0556 | 2,0556 | 2,0556 | 2,0556 | 22 |
17 abr 2024 | 2,0615 | 2,0615 | 2,0615 | 2,0615 | 2,0615 | 98 |
16 abr 2024 | 2,1132 | 2,1132 | 2,1132 | 2,1132 | 2,1132 | 29 |
15 abr 2024 | 2,1034 | 2,1034 | 2,1034 | 2,1034 | 2,1034 | 25 |
12 abr 2024 | 2,1230 | 2,1230 | 2,1060 | 2,1069 | 2,1069 | 77 |
11 abr 2024 | 2,0900 | 2,0902 | 2,0775 | 2,0902 | 2,0902 | 104 |
10 abr 2024 | 2,0988 | 2,0988 | 2,0988 | 2,0988 | 2,0988 | 151 |
09 abr 2024 | 2,1120 | 2,1120 | 2,0961 | 2,0961 | 2,0961 | 11 |
08 abr 2024 | 2,1041 | 2,1041 | 2,1041 | 2,1041 | 2,1041 | 17 |
05 abr 2024 | 2,1175 | 2,1175 | 2,1175 | 2,1175 | 2,1175 | 11 |
04 abr 2024 | 2,0950 | 2,1206 | 2,0950 | 2,1206 | 2,1206 | 15 |
03 abr 2024 | 2,0977 | 2,0977 | 2,0895 | 2,0946 | 2,0946 | 45 |
02 abr 2024 | 2,0772 | 2,0878 | 2,0772 | 2,0878 | 2,0878 | 62 |
01 abr 2024 | 2,0678 | 2,0678 | 2,0678 | 2,0678 | 2,0678 | 3 |
28 mar 2024 | 2,0696 | 2,0696 | 2,0696 | 2,0696 | 2,0696 | 11 |
27 mar 2024 | 2,0435 | 2,0454 | 2,0435 | 2,0454 | 2,0454 | 2 |
26 mar 2024 | 2,0436 | 2,0436 | 2,0396 | 2,0396 | 2,0396 | 5 |
25 mar 2024 | 2,0502 | 2,0502 | 2,0502 | 2,0502 | 2,0502 | - |
22 mar 2024 | 2,0309 | 2,0309 | 2,0309 | 2,0309 | 2,0309 | 1 |
21 mar 2024 | 2,0367 | 2,0480 | 2,0363 | 2,0480 | 2,0480 | 35 |
20 mar 2024 | 2,0436 | 2,0436 | 2,0436 | 2,0436 | 2,0436 | 6 |
19 mar 2024 | 2,0550 | 2,0620 | 2,0550 | 2,0620 | 2,0620 | 17 |
18 mar 2024 | 2,0526 | 2,0526 | 2,0526 | 2,0526 | 2,0526 | 87 |
15 mar 2024 | 2,0230 | 2,0400 | 2,0230 | 2,0356 | 2,0356 | 12 |
14 mar 2024 | 2,0072 | 2,0292 | 2,0072 | 2,0292 | 2,0292 | 43 |
13 mar 2024 | 1,9850 | 2,0147 | 1,9850 | 2,0147 | 2,0147 | 211 |
12 mar 2024 | 1,9800 | 1,9800 | 1,9600 | 1,9742 | 1,9742 | 7 |
11 mar 2024 | 1,9756 | 1,9756 | 1,9756 | 1,9756 | 1,9756 | 83 |
08 mar 2024 | 1,9800 | 1,9800 | 1,9510 | 1,9551 | 1,9551 | 11 |
07 mar 2024 | 1,9490 | 1,9733 | 1,9485 | 1,9733 | 1,9733 | 9 |
06 mar 2024 | 1,9631 | 1,9631 | 1,9631 | 1,9631 | 1,9631 | 14 |
05 mar 2024 | 1,9490 | 1,9500 | 1,9490 | 1,9500 | 1,9500 | 9 |
04 mar 2024 | 1,9760 | 1,9800 | 1,9650 | 1,9718 | 1,9718 | 7 |
01 mar 2024 | 1,9830 | 1,9830 | 1,9730 | 1,9780 | 1,9780 | 29 |
29 feb 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 26 |
28 feb 2024 | 1,9700 | 1,9780 | 1,9500 | 1,9567 | 1,9567 | 22 |
27 feb 2024 | 1,9803 | 1,9803 | 1,9803 | 1,9803 | 1,9803 | 18 |
26 feb 2024 | 1,9700 | 1,9700 | 1,9624 | 1,9624 | 1,9624 | 12 |
23 feb 2024 | 1,9600 | 1,9600 | 1,9361 | 1,9361 | 1,9361 | 65 |
22 feb 2024 | 1,9512 | 1,9800 | 1,9512 | 1,9797 | 1,9797 | 110 |
21 feb 2024 | 1,9493 | 1,9515 | 1,9493 | 1,9515 | 1,9515 | 31 |
20 feb 2024 | 1,9330 | 1,9434 | 1,9330 | 1,9330 | 1,9330 | 8 |
16 feb 2024 | 1,9629 | 1,9673 | 1,9629 | 1,9673 | 1,9673 | 4 |
15 feb 2024 | 1,9489 | 1,9634 | 1,9481 | 1,9634 | 1,9634 | 35 |
14 feb 2024 | 1,9365 | 1,9365 | 1,9365 | 1,9365 | 1,9365 | 13 |
13 feb 2024 | 1,9607 | 1,9607 | 1,9607 | 1,9607 | 1,9607 | 3 |
12 feb 2024 | 1,9610 | 1,9610 | 1,9598 | 1,9598 | 1,9598 | 32 |
09 feb 2024 | 1,9300 | 1,9525 | 1,9300 | 1,9525 | 1,9525 | 17 |
08 feb 2024 | 1,9265 | 1,9433 | 1,9250 | 1,9433 | 1,9433 | 55 |
07 feb 2024 | 1,9065 | 1,9083 | 1,9065 | 1,9083 | 1,9083 | 243 |
06 feb 2024 | 1,9015 | 1,9043 | 1,9005 | 1,9005 | 1,9005 | 120 |
05 feb 2024 | 1,8680 | 1,8933 | 1,8678 | 1,8933 | 1,8933 | 4 |
02 feb 2024 | 1,8850 | 1,8850 | 1,8600 | 1,8688 | 1,8688 | 20 |
01 feb 2024 | 1,8950 | 1,8971 | 1,8950 | 1,8971 | 1,8971 | 156 |
31 ene 2024 | 1,9550 | 1,9550 | 1,9250 | 1,9341 | 1,9341 | 221 |
30 ene 2024 | 1,9808 | 1,9810 | 1,9781 | 1,9781 | 1,9781 | 79 |
29 ene 2024 | 1,9700 | 1,9700 | 1,9694 | 1,9694 | 1,9694 | 87 |
26 ene 2024 | 1,9600 | 1,9979 | 1,9600 | 1,9979 | 1,9979 | 71 |
25 ene 2024 | 1,9849 | 1,9849 | 1,9800 | 1,9849 | 1,9849 | 1 |
24 ene 2024 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | 37 |
23 ene 2024 | 1,9493 | 1,9493 | 1,9493 | 1,9493 | 1,9493 | - |
22 ene 2024 | 1,9410 | 1,9631 | 1,9410 | 1,9631 | 1,9631 | 76 |
19 ene 2024 | 1,9236 | 1,9236 | 1,9236 | 1,9236 | 1,9236 | 93 |
18 ene 2024 | 1,9174 | 1,9400 | 1,9100 | 1,9400 | 1,9400 | 33 |
17 ene 2024 | 1,9000 | 1,9238 | 1,9000 | 1,9238 | 1,9238 | 50 |
16 ene 2024 | 1,9254 | 1,9254 | 1,9254 | 1,9254 | 1,9254 | 21 |
12 ene 2024 | 1,9301 | 1,9301 | 1,9301 | 1,9301 | 1,9301 | 70 |
11 ene 2024 | 1,9000 | 1,9143 | 1,9000 | 1,9143 | 1,9143 | 98 |
10 ene 2024 | 1,8992 | 1,8992 | 1,8992 | 1,8992 | 1,8992 | 59 |
09 ene 2024 | 1,9123 | 1,9123 | 1,9123 | 1,9123 | 1,9123 | 1 |
08 ene 2024 | 1,8980 | 1,8980 | 1,8900 | 1,8907 | 1,8907 | 17 |
05 ene 2024 | 1,9473 | 1,9473 | 1,9346 | 1,9346 | 1,9346 | 17 |
04 ene 2024 | 1,9242 | 1,9242 | 1,9242 | 1,9242 | 1,9242 | - |
03 ene 2024 | 1,9434 | 1,9434 | 1,9434 | 1,9434 | 1,9434 | 3 |
02 ene 2024 | 1,8957 | 1,8957 | 1,8957 | 1,8957 | 1,8957 | - |
29 dic 2023 | 1,9320 | 1,9320 | 1,9071 | 1,9071 | 1,9071 | 6 |
28 dic 2023 | 1,9400 | 1,9400 | 1,9148 | 1,9148 | 1,9148 | 10 |
27 dic 2023 | 1,9495 | 1,9495 | 1,9495 | 1,9495 | 1,9495 | - |
26 dic 2023 | 1,9808 | 1,9808 | 1,9719 | 1,9719 | 1,9719 | 4 |
22 dic 2023 | 1,9453 | 1,9453 | 1,9453 | 1,9453 | 1,9453 | 3 |
21 dic 2023 | 1,9706 | 1,9706 | 1,9706 | 1,9706 | 1,9706 | 4 |
20 dic 2023 | 1,9857 | 1,9857 | 1,9857 | 1,9857 | 1,9857 | 10 |
19 dic 2023 | 1,9690 | 2,0016 | 1,9690 | 2,0016 | 2,0016 | 16 |
18 dic 2023 | 2,0270 | 2,0270 | 1,9771 | 1,9771 | 1,9771 | 31 |
15 dic 2023 | 1,9603 | 1,9603 | 1,9603 | 1,9603 | 1,9603 | 6 |
14 dic 2023 | 1,9500 | 1,9500 | 1,9480 | 1,9488 | 1,9488 | 17 |
13 dic 2023 | 1,9022 | 1,9022 | 1,9022 | 1,9022 | 1,9022 | 8 |
12 dic 2023 | 1,9090 | 1,9100 | 1,8801 | 1,8801 | 1,8801 | 8 |
11 dic 2023 | 1,9264 | 1,9264 | 1,9264 | 1,9264 | 1,9264 | - |
08 dic 2023 | 1,9305 | 1,9305 | 1,9305 | 1,9305 | 1,9305 | 4 |
07 dic 2023 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |