Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 sept 2023 | 1,9200 | 1,9200 | 1,8200 | 1,9200 | 1,9200 | 358 |
26 sept 2023 | 1,8300 | 1,9200 | 1,8300 | 1,8500 | 1,8500 | 2388 |
25 sept 2023 | 1,9000 | 1,9500 | 1,9000 | 1,9400 | 1,9400 | 5583 |
22 sept 2023 | 1,9200 | 1,9800 | 1,9000 | 1,9700 | 1,9700 | 5914 |
21 sept 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 30 |
20 sept 2023 | 2,0400 | 2,0400 | 1,9100 | 2,0000 | 2,0000 | 43.740 |
19 sept 2023 | 2,0800 | 2,0800 | 1,9100 | 2,0400 | 2,0400 | 4549 |
18 sept 2023 | 1,9800 | 2,0400 | 1,9800 | 2,0200 | 2,0200 | 28.695 |
15 sept 2023 | 1,9700 | 2,0800 | 1,9700 | 2,0600 | 2,0600 | 20.833 |
14 sept 2023 | 2,0400 | 2,0600 | 2,0000 | 2,0200 | 2,0200 | 6086 |
13 sept 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2506 |
12 sept 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
11 sept 2023 | 2,0600 | 2,0800 | 2,0600 | 2,0800 | 2,0800 | 1532 |
08 sept 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
07 sept 2023 | 2,0800 | 2,1400 | 2,0800 | 2,1400 | 2,1400 | 7203 |
06 sept 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 19 |
05 sept 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
04 sept 2023 | 2,0600 | 2,1600 | 2,0600 | 2,1000 | 2,1000 | 6703 |
01 sept 2023 | 2,0000 | 2,1800 | 2,0000 | 2,1800 | 2,1800 | 9761 |
31 ago 2023 | 1,9600 | 2,1000 | 1,9600 | 2,1000 | 2,1000 | 4610 |
30 ago 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2937 |
29 ago 2023 | 2,0000 | 2,1400 | 2,0000 | 2,1400 | 2,1400 | 1510 |
28 ago 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1455 |
25 ago 2023 | 2,0600 | 2,1400 | 2,0600 | 2,0600 | 2,0600 | 1871 |
24 ago 2023 | 2,0600 | 2,1600 | 2,0600 | 2,0600 | 2,0600 | 10.343 |
23 ago 2023 | 2,0800 | 2,1800 | 2,0800 | 2,1000 | 2,1000 | 15.818 |
22 ago 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2 |
21 ago 2023 | 2,0800 | 2,2000 | 2,0800 | 2,2000 | 2,2000 | 1447 |
18 ago 2023 | 2,1200 | 2,2200 | 2,1000 | 2,2200 | 2,2200 | 4295 |
17 ago 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
16 ago 2023 | 2,1000 | 2,2000 | 2,1000 | 2,2000 | 2,2000 | 1152 |
15 ago 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
14 ago 2023 | 2,1200 | 2,2200 | 2,1200 | 2,1800 | 2,1800 | 3485 |
11 ago 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 1568 |
10 ago 2023 | 2,1200 | 2,1800 | 2,0200 | 2,1400 | 2,1400 | 5849 |
09 ago 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
08 ago 2023 | 2,2400 | 2,2400 | 2,1200 | 2,1200 | 2,1200 | 747 |
07 ago 2023 | 2,1000 | 2,2200 | 2,1000 | 2,2200 | 2,2200 | 1655 |
04 ago 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
03 ago 2023 | 2,1600 | 2,2000 | 2,0200 | 2,2000 | 2,2000 | 2193 |
02 ago 2023 | 2,1600 | 2,1600 | 2,1400 | 2,1600 | 2,1600 | 3032 |
01 ago 2023 | 2,1600 | 2,2200 | 2,1600 | 2,2200 | 2,2200 | 6511 |
31 jul 2023 | 2,1600 | 2,2200 | 2,1600 | 2,2200 | 2,2200 | 1728 |
28 jul 2023 | 2,1600 | 2,2200 | 2,1600 | 2,1600 | 2,1600 | 4808 |
27 jul 2023 | 2,1600 | 2,2200 | 2,1600 | 2,2000 | 2,2000 | 17.936 |
26 jul 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
25 jul 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1720 |
24 jul 2023 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 2,2000 | 1894 |
21 jul 2023 | 2,2800 | 2,3000 | 2,2400 | 2,2800 | 2,2800 | 16.161 |
20 jul 2023 | 2,2000 | 2,3000 | 2,2000 | 2,3000 | 2,3000 | 2644 |
19 jul 2023 | 2,2000 | 2,2800 | 2,2000 | 2,2800 | 2,2800 | 11.645 |
18 jul 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1473 |
17 jul 2023 | 2,2600 | 2,2600 | 2,2000 | 2,2000 | 2,2000 | 6300 |
14 jul 2023 | 2,3000 | 2,3000 | 2,2200 | 2,2200 | 2,2200 | 103 |
13 jul 2023 | 2,2000 | 2,3000 | 2,2000 | 2,3000 | 2,3000 | 2085 |
12 jul 2023 | 2,2000 | 2,3000 | 2,2000 | 2,2000 | 2,2000 | 5526 |
11 jul 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
10 jul 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 75 |
07 jul 2023 | 2,2800 | 2,2800 | 2,2000 | 2,2000 | 2,2000 | 54 |
06 jul 2023 | 2,2200 | 2,2800 | 2,2200 | 2,2800 | 2,2800 | 1598 |
05 jul 2023 | 2,2400 | 2,3000 | 2,2200 | 2,2200 | 2,2200 | 14.649 |
04 jul 2023 | 2,2600 | 2,3200 | 2,2600 | 2,3200 | 2,3200 | 1250 |
03 jul 2023 | 2,2800 | 2,2800 | 2,2200 | 2,2800 | 2,2800 | 4397 |
30 jun 2023 | 2,2800 | 2,3200 | 2,2200 | 2,3200 | 2,3200 | 6006 |
29 jun 2023 | 2,2400 | 2,3000 | 2,2200 | 2,2200 | 2,2200 | 1543 |
28 jun 2023 | 2,2200 | 2,3200 | 2,2200 | 2,2400 | 2,2400 | 5385 |
27 jun 2023 | 2,3600 | 2,3600 | 2,2200 | 2,2200 | 2,2200 | 2278 |
26 jun 2023 | 2,2800 | 2,4000 | 2,2200 | 2,2800 | 2,2800 | 30.627 |
23 jun 2023 | 2,2000 | 2,2800 | 2,2000 | 2,2800 | 2,2800 | 4 |
22 jun 2023 | 2,2800 | 2,2800 | 2,1800 | 2,2800 | 2,2800 | 625 |
21 jun 2023 | 2,1600 | 2,3000 | 2,1600 | 2,3000 | 2,3000 | 1083 |
20 jun 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1643 |
19 jun 2023 | 2,2000 | 2,3000 | 2,2000 | 2,3000 | 2,3000 | 1109 |
16 jun 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 1855 |
15 jun 2023 | 2,2200 | 2,3000 | 2,2200 | 2,3000 | 2,3000 | 2049 |
14 jun 2023 | 2,3200 | 2,3200 | 2,2600 | 2,2600 | 2,2600 | 1040 |
13 jun 2023 | 2,2600 | 2,2600 | 2,2000 | 2,2000 | 2,2000 | 1241 |
12 jun 2023 | 2,2600 | 2,3000 | 2,2600 | 2,3000 | 2,3000 | 1559 |
09 jun 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
08 jun 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 3000 |
07 jun 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 4803 |
06 jun 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1300 |
05 jun 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
02 jun 2023 | 2,2600 | 2,3000 | 2,2400 | 2,2400 | 2,2400 | 5688 |
01 jun 2023 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | 4389 |
31 may 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 350 |
30 may 2023 | 2,2800 | 2,3200 | 2,2200 | 2,2400 | 2,2400 | 7534 |
29 may 2023 | 2,3200 | 2,3200 | 2,2800 | 2,2800 | 2,2800 | 275 |
26 may 2023 | 2,3800 | 2,3800 | 2,2800 | 2,3000 | 2,3000 | 19.112 |
25 may 2023 | 2,3000 | 2,3800 | 2,3000 | 2,3800 | 2,3800 | 3546 |
24 may 2023 | 2,3200 | 2,3200 | 2,3000 | 2,3000 | 2,3000 | 145 |
23 may 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 16 |
22 may 2023 | 2,3000 | 2,4600 | 2,3000 | 2,3200 | 2,3200 | 2279 |
19 may 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 10.000 |
18 may 2023 | 2,3000 | 2,3800 | 2,3000 | 2,3800 | 2,3800 | 3697 |
17 may 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
16 may 2023 | 2,4600 | 2,4600 | 2,3400 | 2,3400 | 2,3400 | 502 |
15 may 2023 | 2,4000 | 2,4800 | 2,3400 | 2,4600 | 2,4600 | 5874 |
12 may 2023 | 2,5600 | 2,5600 | 2,4000 | 2,4000 | 2,4000 | 3740 |
11 may 2023 | 2,4000 | 2,4400 | 2,4000 | 2,4400 | 2,4400 | 501 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |