Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 1,9971 | 2,0008 | 1,8970 | 1,9718 | 1,9718 | 165.276.880 |
01 may 2024 | 2,3047 | 2,3786 | 1,9762 | 2,0236 | 2,0236 | 173.338.192 |
30 abr 2024 | 2,3075 | 2,3297 | 2,1839 | 2,3047 | 2,3047 | 90.822.056 |
29 abr 2024 | 2,3841 | 2,4318 | 2,2940 | 2,3074 | 2,3074 | 59.646.621 |
28 abr 2024 | 2,4121 | 2,4321 | 2,3287 | 2,3841 | 2,3841 | 60.864.885 |
27 abr 2024 | 2,4841 | 2,5521 | 2,4085 | 2,4121 | 2,4121 | 77.822.193 |
26 abr 2024 | 2,5322 | 2,6156 | 2,4500 | 2,4841 | 2,4841 | 117.736.814 |
25 abr 2024 | 2,6951 | 2,7485 | 2,5098 | 2,5321 | 2,5321 | 134.675.198 |
24 abr 2024 | 2,8304 | 2,9401 | 2,6768 | 2,6951 | 2,6951 | 168.397.140 |
23 abr 2024 | 2,6203 | 2,8458 | 2,6081 | 2,8304 | 2,8304 | 130.095.899 |
22 abr 2024 | 2,5496 | 2,6926 | 2,5222 | 2,6203 | 2,6203 | 129.515.534 |
21 abr 2024 | 2,3013 | 2,5582 | 2,2437 | 2,5496 | 2,5496 | 107.977.680 |
20 abr 2024 | 2,3007 | 2,3672 | 2,0665 | 2,3013 | 2,3013 | 159.892.437 |
19 abr 2024 | 2,1195 | 2,3262 | 2,0674 | 2,3007 | 2,3007 | 136.887.513 |
18 abr 2024 | 2,2602 | 2,2750 | 2,0661 | 2,1195 | 2,1195 | 153.645.325 |
17 abr 2024 | 2,3862 | 2,4175 | 2,1523 | 2,2602 | 2,2602 | 155.766.381 |
16 abr 2024 | 2,5749 | 2,6301 | 2,3150 | 2,3862 | 2,3862 | 147.844.562 |
15 abr 2024 | 2,3726 | 2,6164 | 2,2635 | 2,5749 | 2,5749 | 255.064.145 |
14 abr 2024 | 2,4764 | 2,6139 | 1,9988 | 2,3726 | 2,3726 | 317.410.270 |
13 abr 2024 | 2,7885 | 2,8684 | 2,1617 | 2,4764 | 2,4764 | 213.550.980 |
12 abr 2024 | 2,8819 | 2,8983 | 2,7400 | 2,7885 | 2,7885 | 103.767.422 |
11 abr 2024 | 2,9274 | 2,9652 | 2,7577 | 2,8819 | 2,8819 | 115.780.897 |
10 abr 2024 | 3,1876 | 3,2385 | 2,8889 | 2,9274 | 2,9274 | 122.084.647 |
09 abr 2024 | 3,0547 | 3,2400 | 2,9833 | 3,1876 | 3,1876 | 136.496.662 |
08 abr 2024 | 2,9605 | 3,0993 | 2,9375 | 3,0547 | 3,0547 | 79.204.225 |
07 abr 2024 | 2,8531 | 2,9836 | 2,8269 | 2,9605 | 2,9605 | 79.330.151 |
06 abr 2024 | 3,0153 | 3,0884 | 2,6885 | 2,8531 | 2,8531 | 165.489.298 |
05 abr 2024 | 2,8944 | 3,0835 | 2,8411 | 3,0151 | 3,0151 | 124.007.238 |
04 abr 2024 | 3,0483 | 3,1209 | 2,8415 | 2,8944 | 2,8944 | 169.454.232 |
03 abr 2024 | 3,3646 | 3,3706 | 3,0472 | 3,0483 | 3,0483 | 215.325.842 |
02 abr 2024 | 3,3998 | 3,5626 | 3,1590 | 3,3646 | 3,3646 | 303.980.284 |
01 abr 2024 | 3,3765 | 3,4078 | 3,2627 | 3,3998 | 3,3998 | 88.222.770 |
31 mar 2024 | 3,3850 | 3,4286 | 3,2516 | 3,3765 | 3,3765 | 126.425.969 |
30 mar 2024 | 3,1859 | 3,4428 | 3,1738 | 3,3850 | 3,3850 | 209.126.992 |
29 mar 2024 | 3,1229 | 3,2227 | 3,0694 | 3,1859 | 3,1859 | 120.171.757 |
28 mar 2024 | 3,1964 | 3,2918 | 3,0374 | 3,1229 | 3,1229 | 172.359.620 |
27 mar 2024 | 3,3412 | 3,3615 | 3,1652 | 3,1964 | 3,1964 | 187.655.005 |
26 mar 2024 | 3,3857 | 3,4810 | 3,1689 | 3,3412 | 3,3412 | 271.293.658 |
25 mar 2024 | 3,3312 | 3,4525 | 3,2064 | 3,3857 | 3,3857 | 240.031.354 |
24 mar 2024 | 3,1811 | 3,3837 | 3,1152 | 3,3318 | 3,3318 | 250.173.985 |
23 mar 2024 | 3,0224 | 3,4095 | 3,0158 | 3,1811 | 3,1811 | 450.370.800 |
22 mar 2024 | 3,1267 | 3,2791 | 2,9682 | 3,0224 | 3,0224 | 319.848.930 |
21 mar 2024 | 2,4801 | 3,2271 | 2,4437 | 3,1267 | 3,1267 | 568.459.049 |
20 mar 2024 | 2,4413 | 2,7280 | 2,2880 | 2,4800 | 2,4800 | 391.031.739 |
19 mar 2024 | 2,5437 | 2,5517 | 2,3670 | 2,4413 | 2,4413 | 87.941.417 |
18 mar 2024 | 2,3914 | 2,5707 | 2,3699 | 2,5437 | 2,5437 | 166.661.650 |
17 mar 2024 | 2,5598 | 2,5984 | 2,3066 | 2,3914 | 2,3914 | 111.606.482 |
16 mar 2024 | 2,6905 | 2,7361 | 2,3869 | 2,5598 | 2,5598 | 184.909.094 |
15 mar 2024 | 2,8225 | 2,8429 | 2,5595 | 2,6905 | 2,6905 | 175.307.689 |
14 mar 2024 | 2,7787 | 2,8971 | 2,6949 | 2,8225 | 2,8225 | 162.170.393 |
13 mar 2024 | 2,8103 | 2,8709 | 2,6087 | 2,7787 | 2,7787 | 175.138.890 |
12 mar 2024 | 2,7039 | 3,0909 | 2,6018 | 2,8103 | 2,8103 | 401.483.620 |
11 mar 2024 | 2,5728 | 3,0288 | 2,5608 | 2,7039 | 2,7039 | 465.615.034 |
10 mar 2024 | 2,5952 | 2,6228 | 2,5525 | 2,5728 | 2,5728 | 87.169.529 |
09 mar 2024 | 2,6587 | 2,7639 | 2,5433 | 2,5952 | 2,5952 | 171.436.288 |
08 mar 2024 | 2,6029 | 2,6902 | 2,5122 | 2,6588 | 2,6588 | 144.437.245 |
07 mar 2024 | 2,5247 | 2,6722 | 2,3906 | 2,6029 | 2,6029 | 190.087.988 |
06 mar 2024 | 2,7942 | 2,8061 | 2,0818 | 2,5245 | 2,5245 | 351.673.119 |
05 mar 2024 | 2,8085 | 2,9278 | 2,6864 | 2,7937 | 2,7937 | 297.233.790 |
04 mar 2024 | 2,7398 | 2,8786 | 2,6120 | 2,8084 | 2,8084 | 218.006.807 |
03 mar 2024 | 2,7427 | 2,7427 | 2,6630 | 2,7397 | 2,7397 | 114.213.794 |
02 mar 2024 | 2,6804 | 2,7981 | 2,6677 | 2,7428 | 2,7428 | 190.036.577 |
01 mar 2024 | 2,8570 | 2,8899 | 2,6171 | 2,6824 | 2,6824 | 356.830.619 |
29 feb 2024 | 2,7201 | 3,1265 | 2,6948 | 2,8602 | 2,8602 | 753.349.193 |
28 feb 2024 | 2,6811 | 3,0022 | 2,6453 | 2,7199 | 2,7199 | 645.744.314 |
27 feb 2024 | 2,3950 | 2,6854 | 2,2479 | 2,6805 | 2,6805 | 277.569.206 |
26 feb 2024 | 2,3907 | 2,4314 | 2,3195 | 2,3959 | 2,3959 | 96.143.564 |
25 feb 2024 | 2,2580 | 2,3977 | 2,2003 | 2,3906 | 2,3906 | 137.019.340 |
24 feb 2024 | 2,3480 | 2,4211 | 2,2198 | 2,2595 | 2,2595 | 177.427.172 |
23 feb 2024 | 2,4597 | 2,4980 | 2,3269 | 2,3481 | 2,3481 | 202.475.491 |
22 feb 2024 | 2,5039 | 2,6739 | 2,3526 | 2,4598 | 2,4598 | 419.674.103 |
21 feb 2024 | 2,4465 | 2,6311 | 2,3893 | 2,5039 | 2,5039 | 334.247.685 |
20 feb 2024 | 2,4482 | 2,7011 | 2,4038 | 2,4462 | 2,4462 | 366.987.480 |
19 feb 2024 | 2,3513 | 2,4658 | 2,2830 | 2,4455 | 2,4455 | 156.041.187 |
18 feb 2024 | 2,4012 | 2,4642 | 2,2532 | 2,3507 | 2,3507 | 215.014.951 |
17 feb 2024 | 2,3567 | 2,4351 | 2,2808 | 2,4003 | 2,4003 | 306.860.483 |
16 feb 2024 | 2,3854 | 2,6085 | 2,3134 | 2,3575 | 2,3575 | 650.002.866 |
15 feb 2024 | 1,9892 | 2,3896 | 1,9580 | 2,3845 | 2,3845 | 452.274.652 |
14 feb 2024 | 1,8540 | 2,0248 | 1,8259 | 1,9893 | 1,9893 | 299.559.972 |
13 feb 2024 | 1,7133 | 1,9004 | 1,7127 | 1,8543 | 1,8543 | 215.362.892 |
12 feb 2024 | 1,6828 | 1,7869 | 1,6668 | 1,7124 | 1,7124 | 136.681.149 |
11 feb 2024 | 1,6782 | 1,7410 | 1,6159 | 1,6831 | 1,6831 | 104.383.229 |
10 feb 2024 | 1,6558 | 1,7347 | 1,6470 | 1,6781 | 1,6781 | 208.790.528 |
09 feb 2024 | 1,5415 | 1,6959 | 1,5256 | 1,6558 | 1,6558 | 249.225.763 |
08 feb 2024 | 1,3950 | 1,5491 | 1,3909 | 1,5412 | 1,5412 | 82.143.779 |
07 feb 2024 | 1,3795 | 1,4136 | 1,3496 | 1,3951 | 1,3951 | 41.070.805 |
06 feb 2024 | 1,3618 | 1,4116 | 1,3427 | 1,3796 | 1,3796 | 37.042.445 |
05 feb 2024 | 1,4103 | 1,4109 | 1,3593 | 1,3617 | 1,3617 | 35.316.543 |
04 feb 2024 | 1,4396 | 1,4599 | 1,4082 | 1,4101 | 1,4101 | 28.646.608 |
03 feb 2024 | 1,3755 | 1,4563 | 1,3726 | 1,4394 | 1,4394 | 56.623.947 |
02 feb 2024 | 1,3905 | 1,3955 | 1,3397 | 1,3757 | 1,3757 | 51.238.607 |
01 feb 2024 | 1,4165 | 1,4524 | 1,3574 | 1,3909 | 1,3909 | 79.553.588 |
31 ene 2024 | 1,4203 | 1,4913 | 1,4101 | 1,4164 | 1,4164 | 107.955.464 |
30 ene 2024 | 1,3598 | 1,4456 | 1,3330 | 1,4203 | 1,4203 | 75.861.347 |
29 ene 2024 | 1,3937 | 1,4388 | 1,3468 | 1,3594 | 1,3594 | 70.014.097 |
28 ene 2024 | 1,3885 | 1,4214 | 1,3786 | 1,3933 | 1,3933 | 59.869.214 |
27 ene 2024 | 1,3412 | 1,4188 | 1,3250 | 1,3900 | 1,3900 | 87.199.810 |
26 ene 2024 | 1,3564 | 1,3799 | 1,3176 | 1,3412 | 1,3412 | 78.902.804 |
25 ene 2024 | 1,2860 | 1,3573 | 1,2650 | 1,3563 | 1,3563 | 120.407.154 |
24 ene 2024 | 1,2232 | 1,2887 | 1,1451 | 1,2862 | 1,2862 | 137.332.391 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |