Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 1,8850 | 1,9000 | 1,8620 | 1,8720 | 1,8720 | 2.763.597 |
18 abr 2024 | 1,8850 | 1,9300 | 1,8850 | 1,9200 | 1,9200 | 7.001.132 |
17 abr 2024 | 1,8900 | 1,9050 | 1,8800 | 1,8850 | 1,8850 | 8.360.957 |
16 abr 2024 | 1,9050 | 1,9200 | 1,8800 | 1,8850 | 1,8850 | 10.736.762 |
15 abr 2024 | 1,9300 | 1,9450 | 1,9250 | 1,9300 | 1,9300 | 5.327.480 |
12 abr 2024 | 1,9600 | 1,9650 | 1,9450 | 1,9450 | 1,9450 | 4.784.527 |
11 abr 2024 | 1,9500 | 1,9750 | 1,9400 | 1,9650 | 1,9650 | 7.073.197 |
10 abr 2024 | 2,0100 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | 5.510.470 |
09 abr 2024 | 1,9950 | 2,0100 | 1,9850 | 2,0000 | 2,0000 | 4.337.090 |
08 abr 2024 | 1,9950 | 2,0150 | 1,9875 | 2,0000 | 2,0000 | 6.918.165 |
05 abr 2024 | 1,9900 | 2,0100 | 1,9750 | 1,9850 | 1,9850 | 14.111.997 |
04 abr 2024 | 2,0000 | 2,0200 | 1,9850 | 2,0000 | 2,0000 | 10.771.776 |
03 abr 2024 | 2,0900 | 2,0900 | 1,9900 | 2,0000 | 2,0000 | 13.237.281 |
02 abr 2024 | 2,0800 | 2,1350 | 2,0700 | 2,1000 | 2,1000 | 8.508.588 |
28 mar 2024 | 2,1300 | 2,1500 | 2,1200 | 2,1300 | 2,1300 | 9.749.057 |
27 mar 2024 | 2,0800 | 2,1050 | 2,0700 | 2,1000 | 2,1000 | 4.153.212 |
26 mar 2024 | 2,1000 | 2,1100 | 2,0700 | 2,1000 | 2,1000 | 4.890.006 |
25 mar 2024 | 2,0900 | 2,1100 | 2,0850 | 2,1100 | 2,1100 | 5.633.355 |
22 mar 2024 | 2,0800 | 2,1200 | 2,0750 | 2,1000 | 2,1000 | 11.531.394 |
21 mar 2024 | 2,0900 | 2,0900 | 2,0600 | 2,0700 | 2,0700 | 11.196.757 |
20 mar 2024 | 2,0900 | 2,1000 | 2,0500 | 2,0600 | 2,0600 | 9.454.138 |
19 mar 2024 | 2,0900 | 2,1000 | 2,0650 | 2,0800 | 2,0800 | 9.955.174 |
18 mar 2024 | 2,0800 | 2,0850 | 2,0450 | 2,0800 | 2,0800 | 10.725.370 |
15 mar 2024 | 2,0500 | 2,1100 | 2,0500 | 2,1000 | 2,1000 | 36.168.656 |
14 mar 2024 | 2,1000 | 2,1050 | 2,0700 | 2,0800 | 2,0800 | 5.749.839 |
13 mar 2024 | 2,0900 | 2,1250 | 2,0700 | 2,1100 | 2,1100 | 6.544.621 |
12 mar 2024 | 2,0700 | 2,1000 | 2,0700 | 2,0800 | 2,0800 | 6.651.086 |
11 mar 2024 | 2,0600 | 2,1100 | 2,0550 | 2,0700 | 2,0700 | 15.057.789 |
08 mar 2024 | 2,0300 | 2,0850 | 2,0300 | 2,0800 | 2,0800 | 8.531.678 |
07 mar 2024 | 2,0300 | 2,0450 | 2,0100 | 2,0300 | 2,0300 | 12.599.637 |
06 mar 2024 | 2,0100 | 2,0200 | 1,9750 | 2,0100 | 2,0100 | 13.017.496 |
05 mar 2024 | 2,0000 | 2,0000 | 1,9750 | 1,9950 | 1,9950 | 6.455.453 |
04 mar 2024 | 1,9900 | 2,0200 | 1,9750 | 1,9850 | 1,9850 | 10.967.920 |
01 mar 2024 | 1,9500 | 1,9650 | 1,9250 | 1,9650 | 1,9650 | 23.466.224 |
29 feb 2024 | 1,9450 | 1,9500 | 1,9300 | 1,9400 | 1,9400 | 27.282.013 |
28 feb 2024 | 1,9700 | 1,9750 | 1,9450 | 1,9550 | 1,9550 | 5.689.032 |
27 feb 2024 | 1,9800 | 1,9800 | 1,9500 | 1,9650 | 1,9650 | 4.707.914 |
26 feb 2024 | 2,0100 | 2,0200 | 1,9550 | 1,9750 | 1,9750 | 8.185.040 |
23 feb 2024 | 2,0100 | 2,0250 | 2,0000 | 2,0000 | 2,0000 | 16.499.462 |
22 feb 2024 | 2,0200 | 2,0200 | 1,9700 | 1,9950 | 1,9950 | 6.770.056 |
21 feb 2024 | 2,0100 | 2,0200 | 1,9675 | 1,9950 | 1,9950 | 7.552.433 |
20 feb 2024 | 1,9700 | 1,9850 | 1,9550 | 1,9850 | 1,9850 | 8.206.214 |
20 feb 2024 | 0.0585 Dividendo | |||||
19 feb 2024 | 2,0600 | 2,0600 | 2,0100 | 2,0300 | 1,9715 | 12.191.295 |
16 feb 2024 | 2,0900 | 2,0900 | 2,0250 | 2,0500 | 1,9909 | 13.240.461 |
15 feb 2024 | 2,0700 | 2,0700 | 2,0350 | 2,0500 | 1,9909 | 9.987.075 |
14 feb 2024 | 2,0100 | 2,0400 | 2,0050 | 2,0400 | 1,9812 | 6.524.908 |
13 feb 2024 | 2,0600 | 2,0800 | 2,0500 | 2,0600 | 2,0006 | 4.178.812 |
12 feb 2024 | 2,0900 | 2,1000 | 2,0500 | 2,0500 | 1,9909 | 4.774.840 |
09 feb 2024 | 2,0800 | 2,1000 | 2,0700 | 2,0800 | 2,0201 | 6.854.930 |
08 feb 2024 | 2,0500 | 2,0800 | 2,0500 | 2,0700 | 2,0103 | 8.088.110 |
07 feb 2024 | 2,0300 | 2,0550 | 2,0200 | 2,0300 | 1,9715 | 8.597.301 |
06 feb 2024 | 2,0000 | 2,0300 | 1,9950 | 2,0100 | 1,9521 | 6.661.886 |
05 feb 2024 | 2,0300 | 2,0300 | 2,0050 | 2,0300 | 1,9715 | 6.082.140 |
02 feb 2024 | 2,0400 | 2,0500 | 2,0200 | 2,0400 | 1,9812 | 7.738.182 |
01 feb 2024 | 2,0400 | 2,0500 | 2,0000 | 2,0000 | 1,9424 | 7.276.169 |
31 ene 2024 | 1,9950 | 2,0500 | 1,9800 | 2,0500 | 1,9909 | 12.752.356 |
30 ene 2024 | 1,9900 | 1,9975 | 1,9825 | 1,9900 | 1,9327 | 8.860.987 |
29 ene 2024 | 1,9550 | 1,9800 | 1,9500 | 1,9700 | 1,9132 | 10.128.140 |
25 ene 2024 | 1,9800 | 1,9800 | 1,9300 | 1,9500 | 1,8938 | 7.821.435 |
24 ene 2024 | 1,9450 | 1,9750 | 1,9250 | 1,9750 | 1,9181 | 8.912.503 |
23 ene 2024 | 1,9450 | 1,9500 | 1,9350 | 1,9500 | 1,8938 | 8.224.114 |
22 ene 2024 | 1,9700 | 1,9700 | 1,9325 | 1,9500 | 1,8938 | 7.604.998 |
19 ene 2024 | 1,9700 | 1,9750 | 1,9250 | 1,9400 | 1,8841 | 9.869.195 |
18 ene 2024 | 1,9450 | 1,9550 | 1,9300 | 1,9300 | 1,8744 | 19.844.223 |
17 ene 2024 | 2,0300 | 2,0300 | 1,9750 | 1,9900 | 1,9327 | 8.054.954 |
16 ene 2024 | 2,0400 | 2,0450 | 2,0000 | 2,0100 | 1,9521 | 5.770.170 |
15 ene 2024 | 2,0500 | 2,0700 | 2,0350 | 2,0450 | 1,9861 | 816.418 |
12 ene 2024 | 2,0500 | 2,0800 | 2,0400 | 2,0800 | 2,0201 | 5.356.596 |
11 ene 2024 | 2,0900 | 2,0900 | 2,0600 | 2,0700 | 2,0103 | 3.802.920 |
10 ene 2024 | 2,0300 | 2,0700 | 2,0200 | 2,0500 | 1,9909 | 7.756.354 |
09 ene 2024 | 2,0500 | 2,0500 | 2,0150 | 2,0300 | 1,9715 | 8.130.483 |
08 ene 2024 | 2,0000 | 2,0250 | 1,9975 | 2,0000 | 1,9424 | 7.239.963 |
05 ene 2024 | 1,9700 | 2,0250 | 1,9700 | 2,0100 | 1,9521 | 5.350.577 |
04 ene 2024 | 1,9850 | 2,0100 | 1,9725 | 1,9900 | 1,9327 | 8.078.457 |
03 ene 2024 | 2,0300 | 2,0500 | 2,0000 | 2,0000 | 1,9424 | 6.319.959 |
02 ene 2024 | 2,0400 | 2,0750 | 2,0400 | 2,0500 | 1,9909 | 4.204.480 |
29 dic 2023 | 2,0400 | 2,0600 | 2,0350 | 2,0400 | 1,9812 | 5.913.209 |
28 dic 2023 | 2,0400 | 2,0600 | 2,0250 | 2,0500 | 1,9909 | 7.906.296 |
27 dic 2023 | 2,0400 | 2,0450 | 2,0150 | 2,0300 | 1,9715 | 4.458.775 |
22 dic 2023 | 2,0000 | 2,0300 | 1,9925 | 2,0100 | 1,9521 | 7.259.856 |
21 dic 2023 | 1,9850 | 2,0300 | 1,9800 | 1,9950 | 1,9375 | 11.779.940 |
20 dic 2023 | 2,0300 | 2,0400 | 2,0000 | 2,0300 | 1,9715 | 11.468.709 |
19 dic 2023 | 2,0000 | 2,0450 | 1,9900 | 2,0100 | 1,9521 | 15.724.778 |
18 dic 2023 | 2,0600 | 2,0600 | 2,0100 | 2,0200 | 1,9618 | 9.783.353 |
15 dic 2023 | 2,0800 | 2,0900 | 2,0500 | 2,0700 | 2,0103 | 29.202.490 |
14 dic 2023 | 2,0300 | 2,0800 | 2,0000 | 2,0500 | 1,9909 | 13.717.751 |
13 dic 2023 | 1,9750 | 1,9900 | 1,9600 | 1,9700 | 1,9132 | 8.163.634 |
12 dic 2023 | 1,9250 | 1,9800 | 1,9250 | 1,9750 | 1,9181 | 9.164.173 |
11 dic 2023 | 1,9400 | 1,9450 | 1,9250 | 1,9250 | 1,8695 | 5.475.747 |
08 dic 2023 | 1,9000 | 1,9300 | 1,8850 | 1,9200 | 1,8647 | 6.826.238 |
07 dic 2023 | 1,9050 | 1,9175 | 1,8950 | 1,9100 | 1,8550 | 12.106.043 |
06 dic 2023 | 1,8700 | 1,9250 | 1,8600 | 1,9100 | 1,8550 | 16.861.673 |
05 dic 2023 | 1,8850 | 1,8850 | 1,8500 | 1,8650 | 1,8113 | 9.183.032 |
04 dic 2023 | 1,8700 | 1,8850 | 1,8625 | 1,8850 | 1,8307 | 7.789.070 |
01 dic 2023 | 1,8700 | 1,8700 | 1,8275 | 1,8550 | 1,8015 | 10.253.316 |
30 nov 2023 | 1,8100 | 1,8950 | 1,7925 | 1,8950 | 1,8404 | 40.185.815 |
29 nov 2023 | 1,7950 | 1,8325 | 1,7825 | 1,8150 | 1,7627 | 10.518.309 |
28 nov 2023 | 1,7900 | 1,8150 | 1,7850 | 1,7950 | 1,7433 | 6.279.879 |
27 nov 2023 | 1,8250 | 1,8250 | 1,7800 | 1,7800 | 1,7287 | 7.068.932 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |