Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 2,7596 | 2,7836 | 2,6902 | 2,7360 | 2,7360 | 45.693.664 |
27 mar 2024 | 2,8459 | 2,9631 | 2,8219 | 2,8318 | 2,8318 | 84.121.536 |
26 mar 2024 | 2,6999 | 2,8928 | 2,6420 | 2,8459 | 2,8459 | 84.983.069 |
25 mar 2024 | 2,5645 | 2,7342 | 2,4939 | 2,6999 | 2,6999 | 45.439.094 |
24 mar 2024 | 2,5803 | 2,6670 | 2,5446 | 2,5645 | 2,5645 | 60.293.571 |
23 mar 2024 | 2,6242 | 2,7924 | 2,4806 | 2,5803 | 2,5803 | 77.001.319 |
22 mar 2024 | 2,7792 | 2,7990 | 2,5435 | 2,6242 | 2,6242 | 88.143.612 |
21 mar 2024 | 2,3616 | 2,7814 | 2,2195 | 2,7792 | 2,7792 | 128.204.755 |
20 mar 2024 | 2,7550 | 2,7819 | 2,3169 | 2,3616 | 2,3616 | 142.791.629 |
19 mar 2024 | 2,8825 | 3,0703 | 2,7040 | 2,7550 | 2,7550 | 149.648.271 |
18 mar 2024 | 2,5244 | 2,9248 | 2,4332 | 2,8825 | 2,8825 | 130.007.307 |
17 mar 2024 | 2,8495 | 2,8702 | 2,4778 | 2,5244 | 2,5244 | 86.455.071 |
16 mar 2024 | 3,0813 | 3,0847 | 2,6321 | 2,8495 | 2,8495 | 136.340.943 |
15 mar 2024 | 3,0788 | 3,2494 | 2,8601 | 3,0814 | 3,0814 | 133.375.775 |
14 mar 2024 | 3,1279 | 3,1425 | 2,9918 | 3,0788 | 3,0788 | 84.299.272 |
13 mar 2024 | 3,1784 | 3,2155 | 3,0465 | 3,1279 | 3,1279 | 138.546.499 |
12 mar 2024 | 2,9474 | 3,4668 | 2,8737 | 3,1784 | 3,1784 | 350.140.482 |
11 mar 2024 | 2,9045 | 3,0616 | 2,6603 | 2,9474 | 2,9474 | 157.894.194 |
10 mar 2024 | 2,7951 | 3,0378 | 2,7295 | 2,9045 | 2,9045 | 133.289.683 |
09 mar 2024 | 2,6939 | 3,0045 | 2,6936 | 2,7951 | 2,7951 | 215.411.546 |
08 mar 2024 | 2,6584 | 2,7844 | 2,5952 | 2,6940 | 2,6940 | 143.277.910 |
07 mar 2024 | 2,5671 | 2,9454 | 2,4169 | 2,6584 | 2,6584 | 225.313.972 |
06 mar 2024 | 2,1667 | 3,0586 | 2,1476 | 2,5670 | 2,5670 | 665.423.766 |
05 mar 2024 | 2,1979 | 2,2664 | 2,0477 | 2,1670 | 2,1670 | 117.559.962 |
04 mar 2024 | 1,9792 | 2,3375 | 1,9454 | 2,1957 | 2,1957 | 262.858.366 |
03 mar 2024 | 1,8895 | 2,0068 | 1,7641 | 1,9780 | 1,9780 | 113.939.801 |
02 mar 2024 | 1,7013 | 1,8899 | 1,7013 | 1,8899 | 1,8899 | 115.526.913 |
01 mar 2024 | 1,7849 | 1,8023 | 1,6510 | 1,7015 | 1,7015 | 131.623.628 |
29 feb 2024 | 1,7139 | 1,9894 | 1,7117 | 1,7828 | 1,7828 | 409.616.848 |
28 feb 2024 | 1,6512 | 2,0781 | 1,6329 | 1,7140 | 1,7140 | 611.919.812 |
27 feb 2024 | 1,2931 | 1,6523 | 1,2663 | 1,6517 | 1,6517 | 240.553.443 |
26 feb 2024 | 1,2235 | 1,2977 | 1,1726 | 1,2930 | 1,2930 | 43.017.204 |
25 feb 2024 | 1,1039 | 1,3115 | 1,0864 | 1,2235 | 1,2235 | 121.620.567 |
24 feb 2024 | 1,1226 | 1,1537 | 1,0798 | 1,1039 | 1,1039 | 25.999.899 |
23 feb 2024 | 1,0842 | 1,1471 | 1,0608 | 1,1225 | 1,1225 | 25.837.718 |
22 feb 2024 | 1,1123 | 1,1170 | 1,0402 | 1,0836 | 1,0836 | 24.354.044 |
21 feb 2024 | 1,1763 | 1,1844 | 1,0594 | 1,1123 | 1,1123 | 45.293.157 |
20 feb 2024 | 1,0740 | 1,2383 | 1,0740 | 1,1763 | 1,1763 | 56.495.320 |
19 feb 2024 | 1,0932 | 1,1065 | 1,0644 | 1,0739 | 1,0739 | 19.996.877 |
18 feb 2024 | 1,0426 | 1,0967 | 1,0238 | 1,0935 | 1,0935 | 23.175.243 |
17 feb 2024 | 1,0332 | 1,0631 | 1,0197 | 1,0426 | 1,0426 | 22.956.195 |
16 feb 2024 | 1,0153 | 1,0608 | 1,0142 | 1,0331 | 1,0331 | 22.360.991 |
15 feb 2024 | 1,0021 | 1,0414 | 0,9926 | 1,0153 | 1,0153 | 17.538.664 |
14 feb 2024 | 1,0015 | 1,0107 | 0,9857 | 1,0021 | 1,0021 | 18.746.427 |
13 feb 2024 | 0,9420 | 1,0048 | 0,9371 | 1,0017 | 1,0017 | 16.893.448 |
12 feb 2024 | 0,9499 | 0,9647 | 0,9396 | 0,9419 | 0,9419 | 10.359.905 |
11 feb 2024 | 0,9598 | 0,9679 | 0,9428 | 0,9500 | 0,9500 | 11.082.180 |
10 feb 2024 | 0,9217 | 0,9720 | 0,9217 | 0,9598 | 0,9598 | 20.157.378 |
09 feb 2024 | 0,9201 | 0,9376 | 0,9167 | 0,9219 | 0,9219 | 12.071.649 |
08 feb 2024 | 0,8798 | 0,9218 | 0,8739 | 0,9201 | 0,9201 | 10.619.230 |
07 feb 2024 | 0,8936 | 0,8980 | 0,8700 | 0,8797 | 0,8797 | 13.113.195 |
06 feb 2024 | 0,8839 | 0,9022 | 0,8715 | 0,8936 | 0,8936 | 10.641.309 |
05 feb 2024 | 0,9162 | 0,9162 | 0,8825 | 0,8838 | 0,8838 | 8.877.641 |
04 feb 2024 | 0,9260 | 0,9355 | 0,9154 | 0,9161 | 0,9161 | 9.165.577 |
03 feb 2024 | 0,8989 | 0,9273 | 0,8969 | 0,9260 | 0,9260 | 11.025.169 |
02 feb 2024 | 0,9008 | 0,9117 | 0,8880 | 0,8989 | 0,8989 | 13.278.915 |
01 feb 2024 | 0,9279 | 0,9308 | 0,8839 | 0,9010 | 0,9010 | 18.671.397 |
31 ene 2024 | 0,9552 | 0,9673 | 0,9247 | 0,9281 | 0,9281 | 17.460.206 |
30 ene 2024 | 0,9387 | 0,9558 | 0,9109 | 0,9552 | 0,9552 | 22.703.219 |
29 ene 2024 | 0,9228 | 0,9440 | 0,9125 | 0,9387 | 0,9387 | 16.597.312 |
28 ene 2024 | 0,9051 | 0,9390 | 0,9041 | 0,9226 | 0,9226 | 12.022.960 |
27 ene 2024 | 0,8642 | 0,9083 | 0,8540 | 0,9052 | 0,9052 | 12.020.192 |
26 ene 2024 | 0,8882 | 0,8897 | 0,8597 | 0,8642 | 0,8642 | 11.110.527 |
25 ene 2024 | 0,8622 | 0,8894 | 0,8572 | 0,8881 | 0,8881 | 12.481.221 |
24 ene 2024 | 0,8691 | 0,8825 | 0,8145 | 0,8622 | 0,8622 | 17.771.358 |
23 ene 2024 | 0,9266 | 0,9344 | 0,8592 | 0,8691 | 0,8691 | 15.652.455 |
22 ene 2024 | 0,9423 | 0,9590 | 0,9264 | 0,9265 | 0,9265 | 11.017.631 |
21 ene 2024 | 0,9227 | 0,9457 | 0,9140 | 0,9421 | 0,9421 | 11.434.363 |
20 ene 2024 | 0,9040 | 0,9242 | 0,8637 | 0,9227 | 0,9227 | 20.300.646 |
19 ene 2024 | 0,9721 | 0,9913 | 0,9039 | 0,9039 | 0,9039 | 20.050.833 |
18 ene 2024 | 0,9883 | 0,9967 | 0,9623 | 0,9720 | 0,9720 | 18.894.715 |
17 ene 2024 | 0,9479 | 0,9971 | 0,9445 | 0,9884 | 0,9884 | 19.926.083 |
16 ene 2024 | 0,9251 | 0,9663 | 0,9246 | 0,9481 | 0,9481 | 15.164.238 |
15 ene 2024 | 0,9664 | 0,9707 | 0,9242 | 0,9255 | 0,9255 | 15.126.987 |
14 ene 2024 | 0,9539 | 0,9751 | 0,9271 | 0,9664 | 0,9664 | 16.449.696 |
13 ene 2024 | 1,0342 | 1,0578 | 0,9261 | 0,9540 | 0,9540 | 33.011.795 |
12 ene 2024 | 0,9887 | 1,0719 | 0,9876 | 1,0346 | 1,0346 | 39.589.078 |
11 ene 2024 | 0,9290 | 1,0145 | 0,9141 | 0,9882 | 0,9882 | 29.406.690 |
10 ene 2024 | 1,0013 | 1,0058 | 0,8974 | 0,9289 | 0,9289 | 26.261.410 |
09 ene 2024 | 0,9524 | 1,0049 | 0,9010 | 1,0013 | 1,0013 | 30.821.105 |
08 ene 2024 | 1,0120 | 1,0266 | 0,9465 | 0,9523 | 0,9523 | 18.699.527 |
07 ene 2024 | 1,0507 | 1,0523 | 0,9776 | 1,0120 | 1,0120 | 15.507.185 |
06 ene 2024 | 1,1086 | 1,1232 | 1,0075 | 1,0504 | 1,0504 | 28.742.164 |
05 ene 2024 | 1,0824 | 1,1229 | 1,0591 | 1,1086 | 1,1086 | 31.509.180 |
04 ene 2024 | 1,2457 | 1,3147 | 1,0374 | 1,0822 | 1,0822 | 89.011.836 |
03 ene 2024 | 1,2124 | 1,3168 | 1,2084 | 1,2456 | 1,2456 | 52.133.269 |
02 ene 2024 | 1,1329 | 1,2150 | 1,1199 | 1,2128 | 1,2128 | 22.760.146 |
01 ene 2024 | 1,1344 | 1,1764 | 1,1198 | 1,1329 | 1,1329 | 21.727.016 |
31 dic 2023 | 1,1530 | 1,2358 | 1,1342 | 1,1342 | 1,1342 | 35.837.844 |
30 dic 2023 | 1,2097 | 1,2097 | 1,1320 | 1,1528 | 1,1528 | 32.070.587 |
29 dic 2023 | 1,2164 | 1,2772 | 1,1491 | 1,2098 | 1,2098 | 51.678.056 |
28 dic 2023 | 1,2788 | 1,2886 | 1,1760 | 1,2163 | 1,2163 | 41.118.987 |
27 dic 2023 | 1,2870 | 1,2894 | 1,1587 | 1,2795 | 1,2795 | 59.455.960 |
26 dic 2023 | 1,1470 | 1,2893 | 1,1227 | 1,2872 | 1,2872 | 72.271.258 |
25 dic 2023 | 1,0407 | 1,1819 | 1,0319 | 1,1469 | 1,1469 | 76.354.795 |
24 dic 2023 | 1,0507 | 1,0630 | 1,0109 | 1,0411 | 1,0411 | 27.614.046 |
23 dic 2023 | 1,0618 | 1,0939 | 1,0282 | 1,0507 | 1,0507 | 35.146.018 |
22 dic 2023 | 0,9898 | 1,0629 | 0,9764 | 1,0629 | 1,0629 | 41.165.513 |
21 dic 2023 | 0,9303 | 1,0031 | 0,9188 | 0,9898 | 0,9898 | 22.279.284 |
20 dic 2023 | 0,9331 | 0,9439 | 0,9142 | 0,9304 | 0,9304 | 19.586.580 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |