Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 2,0000 | 2,0100 | 1,9800 | 2,0100 | 2,0100 | 9500 |
14 may 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1053 |
13 may 2024 | 2,0100 | 2,0100 | 2,0000 | 2,0000 | 2,0000 | 5797 |
10 may 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 650 |
09 may 2024 | 2,0800 | 2,0800 | 2,0100 | 2,0200 | 2,0200 | 2459 |
08 may 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 300 |
07 may 2024 | 2,0200 | 2,0500 | 2,0200 | 2,0200 | 2,0200 | 526 |
06 may 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 650 |
03 may 2024 | 2,0200 | 2,0400 | 2,0000 | 2,0100 | 2,0100 | 6648 |
02 may 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 2,0600 | 3826 |
30 abr 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
29 abr 2024 | 1,9800 | 2,0500 | 1,9800 | 2,0500 | 2,0500 | 10.000 |
26 abr 2024 | 2,0000 | 2,0500 | 2,0000 | 2,0500 | 2,0500 | 906 |
25 abr 2024 | 2,0000 | 2,0500 | 2,0000 | 2,0500 | 2,0500 | 5627 |
24 abr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2093 |
23 abr 2024 | 2,0400 | 2,0400 | 1,9500 | 1,9500 | 1,9500 | 3386 |
22 abr 2024 | 1,9500 | 2,0400 | 1,9500 | 2,0400 | 2,0400 | 1595 |
19 abr 2024 | 1,9500 | 1,9500 | 1,9200 | 1,9500 | 1,9500 | 791 |
18 abr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
17 abr 2024 | 1,9200 | 1,9500 | 1,9200 | 1,9500 | 1,9500 | 2256 |
16 abr 2024 | 1,9500 | 1,9500 | 1,9450 | 1,9450 | 1,9450 | 345 |
15 abr 2024 | 1,9100 | 1,9700 | 1,9100 | 1,9700 | 1,9700 | 4270 |
12 abr 2024 | 1,9950 | 1,9950 | 1,9250 | 1,9950 | 1,9950 | 1572 |
11 abr 2024 | 1,9650 | 2,0000 | 1,9200 | 1,9900 | 1,9900 | 7862 |
10 abr 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
09 abr 2024 | 2,0100 | 2,0200 | 2,0100 | 2,0200 | 2,0200 | 2169 |
08 abr 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 100 |
05 abr 2024 | 2,0700 | 2,0700 | 1,9750 | 2,0400 | 2,0400 | 4062 |
04 abr 2024 | 2,0800 | 2,1000 | 2,0100 | 2,0300 | 2,0300 | 13.186 |
03 abr 2024 | 2,0100 | 2,0800 | 1,9850 | 1,9850 | 1,9850 | 5670 |
02 abr 2024 | 2,0700 | 2,0800 | 1,8850 | 1,9850 | 1,9850 | 27.815 |
28 mar 2024 | 2,0400 | 2,1000 | 1,9400 | 2,0500 | 2,0500 | 23.732 |
27 mar 2024 | 2,0300 | 2,0500 | 2,0300 | 2,0500 | 2,0500 | 1500 |
26 mar 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 1000 |
25 mar 2024 | 2,0800 | 2,0800 | 2,0000 | 2,0600 | 2,0600 | 6676 |
22 mar 2024 | 2,0500 | 2,0800 | 2,0100 | 2,0200 | 2,0200 | 4581 |
21 mar 2024 | 2,0800 | 2,0800 | 2,0000 | 2,0000 | 2,0000 | 2145 |
20 mar 2024 | 2,0200 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 5200 |
19 mar 2024 | 2,0200 | 2,0500 | 2,0000 | 2,0500 | 2,0500 | 5250 |
18 mar 2024 | 1,9600 | 2,0900 | 1,9500 | 2,0900 | 2,0900 | 15.604 |
15 mar 2024 | 2,0100 | 2,0100 | 1,9600 | 1,9600 | 1,9600 | 2745 |
14 mar 2024 | 1,9800 | 2,0300 | 1,9250 | 2,0100 | 2,0100 | 7079 |
13 mar 2024 | 2,0000 | 2,0900 | 2,0000 | 2,0200 | 2,0200 | 6433 |
12 mar 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 300 |
11 mar 2024 | 2,0600 | 2,0900 | 2,0200 | 2,0200 | 2,0200 | 9296 |
08 mar 2024 | 2,0200 | 2,0600 | 2,0200 | 2,0200 | 2,0200 | 1345 |
07 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 64 |
06 mar 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 700 |
05 mar 2024 | 2,0100 | 2,0800 | 2,0100 | 2,0600 | 2,0600 | 3524 |
04 mar 2024 | 2,0200 | 2,0800 | 2,0200 | 2,0800 | 2,0800 | 1782 |
01 mar 2024 | 2,0400 | 2,0600 | 2,0100 | 2,0600 | 2,0600 | 7005 |
29 feb 2024 | 2,0800 | 2,0800 | 2,0400 | 2,0400 | 2,0400 | 2981 |
28 feb 2024 | 2,0300 | 2,0900 | 2,0000 | 2,0800 | 2,0800 | 10.400 |
27 feb 2024 | 2,0900 | 2,0900 | 2,0300 | 2,0900 | 2,0900 | 2970 |
26 feb 2024 | 2,0300 | 2,0800 | 2,0300 | 2,0800 | 2,0800 | 954 |
23 feb 2024 | 2,0900 | 2,1000 | 2,0400 | 2,1000 | 2,1000 | 5052 |
22 feb 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 250 |
21 feb 2024 | 2,0700 | 2,0700 | 2,0400 | 2,0400 | 2,0400 | 7216 |
20 feb 2024 | 2,0900 | 2,0900 | 2,0500 | 2,0900 | 2,0900 | 1050 |
19 feb 2024 | 2,0900 | 2,0900 | 2,0600 | 2,0600 | 2,0600 | 1340 |
16 feb 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 600 |
15 feb 2024 | 2,1000 | 2,1000 | 2,0800 | 2,0800 | 2,0800 | 5318 |
14 feb 2024 | 2,1000 | 2,1000 | 2,0900 | 2,0900 | 2,0900 | 4052 |
13 feb 2024 | 2,1000 | 2,1000 | 2,0800 | 2,0800 | 2,0800 | 255 |
12 feb 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2118 |
09 feb 2024 | 2,0900 | 2,0900 | 2,0000 | 2,0500 | 2,0500 | 17.630 |
08 feb 2024 | 2,2300 | 2,2300 | 2,1000 | 2,1000 | 2,1000 | 6006 |
07 feb 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2000 | 2,2000 | 1093 |
06 feb 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 2,2000 | 253 |
05 feb 2024 | 2,2500 | 2,2500 | 2,2100 | 2,2100 | 2,2100 | 2755 |
02 feb 2024 | 2,2000 | 2,2500 | 2,2000 | 2,2500 | 2,2500 | 1730 |
01 feb 2024 | 2,2100 | 2,2300 | 2,2100 | 2,2300 | 2,2300 | 325 |
31 ene 2024 | 2,2200 | 2,2400 | 2,2200 | 2,2400 | 2,2400 | 2782 |
30 ene 2024 | 2,2300 | 2,2300 | 2,2200 | 2,2200 | 2,2200 | 2323 |
29 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 6229 |
26 ene 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
25 ene 2024 | 2,2500 | 2,2500 | 2,2300 | 2,2300 | 2,2300 | 1781 |
24 ene 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 744 |
23 ene 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 400 |
22 ene 2024 | 2,2900 | 2,2900 | 2,2600 | 2,2600 | 2,2600 | 2559 |
19 ene 2024 | 2,2800 | 2,3100 | 2,2400 | 2,2600 | 2,2600 | 6800 |
18 ene 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
17 ene 2024 | 2,2600 | 2,3300 | 2,2400 | 2,3300 | 2,3300 | 4972 |
16 ene 2024 | 2,3000 | 2,3000 | 2,2500 | 2,2500 | 2,2500 | 3198 |
15 ene 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
12 ene 2024 | 2,2800 | 2,3400 | 2,2800 | 2,3400 | 2,3400 | 873 |
11 ene 2024 | 2,3400 | 2,3400 | 2,2500 | 2,2500 | 2,2500 | 1431 |
10 ene 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 100 |
09 ene 2024 | 2,3900 | 2,4200 | 2,2900 | 2,3000 | 2,3000 | 21.215 |
08 ene 2024 | 2,3200 | 2,3400 | 2,3200 | 2,3200 | 2,3200 | 5060 |
05 ene 2024 | 2,3400 | 2,3800 | 2,2300 | 2,3800 | 2,3800 | 10.375 |
04 ene 2024 | 2,2800 | 2,3100 | 2,2500 | 2,2500 | 2,2500 | 7830 |
03 ene 2024 | 2,2300 | 2,2400 | 2,2300 | 2,2300 | 2,2300 | 12.838 |
02 ene 2024 | 2,2900 | 2,2900 | 2,2300 | 2,2300 | 2,2300 | 19 |
29 dic 2023 | 2,2900 | 2,2900 | 2,2300 | 2,2300 | 2,2300 | 2306 |
28 dic 2023 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 250 |
27 dic 2023 | 2,2200 | 2,2900 | 2,2200 | 2,2900 | 2,2900 | 1001 |
22 dic 2023 | 2,2200 | 2,2900 | 2,2100 | 2,2200 | 2,2200 | 8223 |
21 dic 2023 | 2,2200 | 2,2600 | 2,2200 | 2,2600 | 2,2600 | 2291 |
20 dic 2023 | 2,2900 | 2,3700 | 2,2200 | 2,2600 | 2,2600 | 8951 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |