Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | 100 |
06 may 2024 | 1,7480 | 1,7480 | 1,7480 | 1,7480 | 1,7480 | - |
03 may 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | - |
02 may 2024 | 1,6820 | 1,6820 | 1,6820 | 1,6820 | 1,6820 | - |
30 abr 2024 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | - |
29 abr 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | - |
26 abr 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
25 abr 2024 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | - |
24 abr 2024 | 1,7740 | 1,7740 | 1,7740 | 1,7740 | 1,7740 | - |
23 abr 2024 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | - |
22 abr 2024 | 1,7440 | 1,7440 | 1,7440 | 1,7440 | 1,7440 | - |
19 abr 2024 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | - |
18 abr 2024 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | - |
17 abr 2024 | 1,7140 | 1,7140 | 1,7140 | 1,7140 | 1,7140 | - |
16 abr 2024 | 1,7580 | 1,7580 | 1,7580 | 1,7580 | 1,7580 | - |
15 abr 2024 | 1,7460 | 1,7460 | 1,7460 | 1,7460 | 1,7460 | - |
12 abr 2024 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | - |
11 abr 2024 | 1,6820 | 1,6820 | 1,6820 | 1,6820 | 1,6820 | - |
10 abr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
09 abr 2024 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | - |
08 abr 2024 | 1,7020 | 1,7020 | 1,7020 | 1,7020 | 1,7020 | - |
05 abr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
04 abr 2024 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | - |
03 abr 2024 | 1,5880 | 1,5880 | 1,5880 | 1,5880 | 1,5880 | - |
02 abr 2024 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | - |
28 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
27 mar 2024 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | - |
26 mar 2024 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | - |
25 mar 2024 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | - |
22 mar 2024 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | - |
21 mar 2024 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
20 mar 2024 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | - |
19 mar 2024 | 1,3820 | 1,3820 | 1,3820 | 1,3820 | 1,3820 | - |
18 mar 2024 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | - |
15 mar 2024 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | - |
14 mar 2024 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | - |
13 mar 2024 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | - |
12 mar 2024 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | - |
11 mar 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
08 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
07 mar 2024 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | - |
06 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
05 mar 2024 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | - |
04 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
01 mar 2024 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | - |
29 feb 2024 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | - |
28 feb 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
27 feb 2024 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | - |
26 feb 2024 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
23 feb 2024 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
22 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
21 feb 2024 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
20 feb 2024 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
19 feb 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
16 feb 2024 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | - |
15 feb 2024 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | - |
14 feb 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
13 feb 2024 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | - |
12 feb 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
09 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
08 feb 2024 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
07 feb 2024 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | - |
06 feb 2024 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | - |
05 feb 2024 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | - |
02 feb 2024 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | - |
01 feb 2024 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | - |
31 ene 2024 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | - |
30 ene 2024 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | - |
29 ene 2024 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | - |
26 ene 2024 | 1,3460 | 1,3460 | 1,3460 | 1,3460 | 1,3460 | - |
25 ene 2024 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | - |
24 ene 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
23 ene 2024 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | - |
22 ene 2024 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | - |
19 ene 2024 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | - |
18 ene 2024 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | - |
17 ene 2024 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
16 ene 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
15 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
12 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
11 ene 2024 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | - |
10 ene 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
09 ene 2024 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
08 ene 2024 | 1,3280 | 1,3280 | 1,3280 | 1,3280 | 1,3280 | - |
05 ene 2024 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | - |
04 ene 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
03 ene 2024 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | - |
02 ene 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
29 dic 2023 | 1,2660 | 1,2980 | 1,2660 | 1,2940 | 1,2940 | - |
28 dic 2023 | 1,2580 | 1,2580 | 1,2580 | 1,2580 | 1,2580 | - |
27 dic 2023 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
22 dic 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
21 dic 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
20 dic 2023 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | - |
19 dic 2023 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | - |
18 dic 2023 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | - |
15 dic 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
14 dic 2023 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | - |
13 dic 2023 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | - |
12 dic 2023 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |