Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 3,4413 | 3,7887 | 3,3767 | 3,6745 | 3,6745 | 21.918.108 |
27 mar 2024 | 3,5623 | 3,6580 | 3,4079 | 3,4431 | 3,4431 | 17.324.924 |
26 mar 2024 | 3,4936 | 3,6295 | 3,4918 | 3,5619 | 3,5619 | 11.441.957 |
25 mar 2024 | 3,3082 | 3,5145 | 3,2576 | 3,4939 | 3,4939 | 8.178.043 |
24 mar 2024 | 3,2963 | 3,4183 | 3,2731 | 3,3082 | 3,3082 | 10.384.726 |
23 mar 2024 | 3,5991 | 3,6860 | 3,2507 | 3,2963 | 3,2963 | 14.194.466 |
22 mar 2024 | 3,5342 | 3,6859 | 3,4899 | 3,5990 | 3,5990 | 15.992.147 |
21 mar 2024 | 3,2337 | 3,6011 | 3,0570 | 3,5342 | 3,5342 | 23.075.221 |
20 mar 2024 | 3,4769 | 3,5124 | 3,0495 | 3,2336 | 3,2336 | 22.170.537 |
19 mar 2024 | 3,8404 | 3,8744 | 3,4275 | 3,4769 | 3,4769 | 32.908.126 |
18 mar 2024 | 3,1790 | 4,0408 | 3,0669 | 3,8417 | 3,8417 | 48.358.598 |
17 mar 2024 | 3,6003 | 3,6595 | 3,1047 | 3,1790 | 3,1790 | 18.526.260 |
16 mar 2024 | 3,8359 | 3,8712 | 3,3292 | 3,6003 | 3,6003 | 23.446.868 |
15 mar 2024 | 4,0503 | 4,1069 | 3,6266 | 3,8359 | 3,8359 | 30.048.912 |
14 mar 2024 | 4,0326 | 4,1087 | 3,8920 | 4,0503 | 4,0503 | 21.089.828 |
13 mar 2024 | 3,8967 | 4,0337 | 3,6712 | 4,0326 | 4,0326 | 24.739.689 |
12 mar 2024 | 3,9487 | 4,0974 | 3,8228 | 3,8967 | 3,8967 | 29.270.278 |
11 mar 2024 | 4,2177 | 4,3625 | 3,8392 | 3,9487 | 3,9487 | 41.278.232 |
10 mar 2024 | 3,3959 | 4,3608 | 3,3745 | 4,2177 | 4,2177 | 84.544.356 |
09 mar 2024 | 3,5495 | 3,6037 | 3,2788 | 3,3959 | 3,3959 | 26.872.836 |
08 mar 2024 | 3,5229 | 3,6896 | 3,5116 | 3,5493 | 3,5493 | 35.062.138 |
07 mar 2024 | 3,0773 | 3,5988 | 2,9627 | 3,5229 | 3,5229 | 41.679.517 |
06 mar 2024 | 3,4296 | 3,5263 | 2,8058 | 3,0774 | 3,0774 | 34.911.487 |
05 mar 2024 | 3,5235 | 3,6029 | 3,3439 | 3,4295 | 3,4295 | 25.634.439 |
04 mar 2024 | 3,6203 | 3,6585 | 3,3633 | 3,5240 | 3,5240 | 28.961.509 |
03 mar 2024 | 3,7397 | 3,7926 | 3,5537 | 3,6197 | 3,6197 | 30.241.687 |
02 mar 2024 | 3,7786 | 3,8822 | 3,7081 | 3,7400 | 3,7400 | 29.235.916 |
01 mar 2024 | 3,7372 | 3,9492 | 3,6381 | 3,7795 | 3,7795 | 30.045.967 |
29 feb 2024 | 3,5289 | 3,9618 | 3,3727 | 3,7388 | 3,7388 | 45.930.641 |
28 feb 2024 | 3,5834 | 3,7391 | 3,5081 | 3,5290 | 3,5290 | 29.763.539 |
27 feb 2024 | 3,3737 | 3,6517 | 3,3079 | 3,5834 | 3,5834 | 35.111.815 |
26 feb 2024 | 3,4037 | 3,6144 | 2,4025 | 3,3756 | 3,3756 | 29.979.843 |
25 feb 2024 | 3,4705 | 3,5172 | 2,4310 | 3,3986 | 3,3986 | 26.591.202 |
24 feb 2024 | 3,7867 | 3,9173 | 3,4033 | 3,4715 | 3,4715 | 49.080.222 |
23 feb 2024 | 3,6707 | 4,0171 | 3,4457 | 3,7868 | 3,7868 | 175.717.099 |
22 feb 2024 | 3,6776 | 3,7589 | 3,3174 | 3,6666 | 3,6666 | 154.825.544 |
21 feb 2024 | 3,1791 | 3,7300 | 3,0758 | 3,6773 | 3,6773 | 212.875.410 |
20 feb 2024 | 3,0895 | 3,2505 | 3,0252 | 3,1826 | 3,1826 | 121.588.817 |
19 feb 2024 | 2,8014 | 3,4258 | 2,7841 | 3,0899 | 3,0899 | 205.318.373 |
18 feb 2024 | 2,4671 | 2,8572 | 2,3617 | 2,8004 | 2,8004 | 114.482.675 |
17 feb 2024 | 2,2529 | 2,6331 | 2,2441 | 2,4675 | 2,4675 | 110.873.948 |
16 feb 2024 | 2,1512 | 2,2983 | 2,1456 | 2,2525 | 2,2525 | 72.303.525 |
15 feb 2024 | 2,0668 | 2,1555 | 2,0465 | 2,1511 | 2,1511 | 64.381.982 |
14 feb 2024 | 2,1155 | 2,1291 | 2,0225 | 2,0668 | 2,0668 | 66.779.508 |
13 feb 2024 | 2,0081 | 2,1546 | 1,9964 | 2,1156 | 2,1156 | 61.109.433 |
12 feb 2024 | 2,0698 | 2,0962 | 2,0040 | 2,0080 | 2,0080 | 60.727.065 |
11 feb 2024 | 2,0625 | 2,1143 | 2,0521 | 2,0695 | 2,0695 | 62.827.276 |
10 feb 2024 | 2,0297 | 2,1222 | 2,0295 | 2,0626 | 2,0626 | 66.130.539 |
09 feb 2024 | 2,1560 | 2,1774 | 2,0272 | 2,0293 | 2,0293 | 70.303.389 |
08 feb 2024 | 1,9928 | 2,2300 | 1,9466 | 2,1563 | 2,1563 | 76.112.221 |
07 feb 2024 | 2,0202 | 2,0440 | 1,9605 | 1,9929 | 1,9929 | 58.857.528 |
06 feb 2024 | 2,0139 | 2,0531 | 1,9982 | 2,0202 | 2,0202 | 55.365.416 |
05 feb 2024 | 2,1574 | 2,1593 | 2,0123 | 2,0137 | 2,0137 | 58.515.556 |
04 feb 2024 | 2,2185 | 2,2444 | 2,1534 | 2,1576 | 2,1576 | 74.068.609 |
03 feb 2024 | 2,1939 | 2,2545 | 2,1489 | 2,2181 | 2,2181 | 79.425.266 |
02 feb 2024 | 2,1122 | 2,2477 | 2,0692 | 2,1940 | 2,1940 | 72.309.617 |
01 feb 2024 | 2,2401 | 2,2846 | 2,0816 | 2,1127 | 2,1127 | 71.923.256 |
31 ene 2024 | 2,3089 | 2,3218 | 2,1687 | 2,2429 | 2,2429 | 86.704.644 |
30 ene 2024 | 2,2816 | 2,3695 | 2,1512 | 2,3089 | 2,3089 | 105.656.378 |
29 ene 2024 | 2,1442 | 2,5185 | 2,0329 | 2,2801 | 2,2801 | 156.146.214 |
28 ene 2024 | 2,0246 | 2,1499 | 1,9619 | 2,1421 | 2,1421 | 79.331.879 |
27 ene 2024 | 1,9216 | 2,0497 | 1,9055 | 2,0242 | 2,0242 | 78.134.027 |
26 ene 2024 | 2,1278 | 2,1913 | 1,9060 | 1,9216 | 1,9216 | 93.695.701 |
25 ene 2024 | 1,9656 | 2,2266 | 1,9643 | 2,1280 | 2,1280 | 111.434.632 |
24 ene 2024 | 2,0004 | 2,1303 | 1,8107 | 1,9654 | 1,9654 | 75.562.093 |
23 ene 2024 | 2,0426 | 2,0670 | 1,8169 | 2,0004 | 2,0004 | 73.443.428 |
22 ene 2024 | 1,6983 | 2,3217 | 1,6833 | 2,0409 | 2,0409 | 142.337.036 |
21 ene 2024 | 1,8760 | 2,0581 | 1,6592 | 1,6983 | 1,6983 | 124.593.099 |
20 ene 2024 | 1,4300 | 2,0690 | 1,3945 | 1,8760 | 1,8760 | 122.194.218 |
19 ene 2024 | 1,4141 | 1,4647 | 1,3671 | 1,4300 | 1,4300 | 21.658.369 |
18 ene 2024 | 1,4143 | 1,4420 | 1,3923 | 1,4142 | 1,4142 | 20.388.754 |
17 ene 2024 | 1,3842 | 1,4381 | 1,3661 | 1,4143 | 1,4143 | 19.910.799 |
16 ene 2024 | 1,3103 | 1,4590 | 1,3093 | 1,3843 | 1,3843 | 29.305.364 |
15 ene 2024 | 1,3299 | 1,3444 | 1,3002 | 1,3104 | 1,3104 | 18.910.935 |
14 ene 2024 | 1,3169 | 1,3439 | 1,2844 | 1,3297 | 1,3297 | 18.557.976 |
13 ene 2024 | 1,3563 | 1,3867 | 1,2805 | 1,3171 | 1,3171 | 17.693.333 |
12 ene 2024 | 1,3126 | 1,3805 | 1,3055 | 1,3566 | 1,3566 | 19.472.442 |
11 ene 2024 | 1,2176 | 1,3396 | 1,1979 | 1,3121 | 1,3121 | 17.611.077 |
10 ene 2024 | 1,2921 | 1,2943 | 1,1708 | 1,2178 | 1,2178 | 16.008.627 |
09 ene 2024 | 1,2340 | 1,2942 | 1,1441 | 1,2923 | 1,2923 | 17.185.788 |
08 ene 2024 | 1,3177 | 1,3413 | 1,2248 | 1,2337 | 1,2337 | 19.034.579 |
07 ene 2024 | 1,3913 | 1,3925 | 1,2732 | 1,3177 | 1,3177 | 17.469.220 |
06 ene 2024 | 1,4246 | 1,4349 | 1,3489 | 1,3905 | 1,3905 | 16.997.479 |
05 ene 2024 | 1,3921 | 1,4599 | 1,3775 | 1,4245 | 1,4245 | 22.366.563 |
04 ene 2024 | 1,5306 | 1,5577 | 1,2539 | 1,3922 | 1,3922 | 20.852.497 |
03 ene 2024 | 1,5276 | 1,5759 | 1,5012 | 1,5306 | 1,5306 | 19.045.355 |
02 ene 2024 | 1,5568 | 1,5873 | 1,4668 | 1,5271 | 1,5271 | 19.360.369 |
01 ene 2024 | 1,5847 | 1,6061 | 1,5378 | 1,5567 | 1,5567 | 16.222.151 |
31 dic 2023 | 1,6112 | 1,6401 | 1,5583 | 1,5857 | 1,5857 | 17.849.696 |
30 dic 2023 | 1,6061 | 1,6496 | 1,5388 | 1,6112 | 1,6112 | 17.636.462 |
29 dic 2023 | 1,6360 | 1,6568 | 1,5442 | 1,6056 | 1,6056 | 16.988.671 |
28 dic 2023 | 1,5925 | 1,6689 | 1,5479 | 1,6358 | 1,6358 | 19.652.096 |
27 dic 2023 | 1,5494 | 1,6447 | 1,5135 | 1,5925 | 1,5925 | 25.584.815 |
26 dic 2023 | 1,5137 | 1,5627 | 1,5113 | 1,5490 | 1,5490 | 17.791.752 |
25 dic 2023 | 1,5791 | 1,5791 | 1,4891 | 1,5136 | 1,5136 | 20.321.048 |
24 dic 2023 | 1,5525 | 1,5890 | 1,5039 | 1,5791 | 1,5791 | 23.204.043 |
23 dic 2023 | 1,5295 | 1,5681 | 1,5105 | 1,5526 | 1,5526 | 19.524.795 |
22 dic 2023 | 1,5435 | 1,5715 | 1,5096 | 1,5297 | 1,5297 | 21.683.444 |
21 dic 2023 | 1,4513 | 1,5744 | 1,4407 | 1,5434 | 1,5434 | 23.321.728 |
20 dic 2023 | 1,4876 | 1,5076 | 1,4059 | 1,4514 | 1,4514 | 19.986.985 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |