Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | 800 |
02 may 2024 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | - |
30 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
29 abr 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
26 abr 2024 | 3,0460 | 3,0460 | 3,0460 | 3,0460 | 3,0460 | - |
25 abr 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
24 abr 2024 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | - |
23 abr 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
22 abr 2024 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | - |
19 abr 2024 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | - |
18 abr 2024 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | - |
17 abr 2024 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | - |
16 abr 2024 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | - |
15 abr 2024 | 2,9940 | 2,9940 | 2,9940 | 2,9940 | 2,9940 | - |
12 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
11 abr 2024 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | - |
10 abr 2024 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | - |
09 abr 2024 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | - |
08 abr 2024 | 3,0320 | 3,0320 | 3,0320 | 3,0320 | 3,0320 | - |
05 abr 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
04 abr 2024 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | - |
03 abr 2024 | 3,0580 | 3,0580 | 3,0580 | 3,0580 | 3,0580 | - |
02 abr 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
28 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
27 mar 2024 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | - |
26 mar 2024 | 2,9370 | 2,9370 | 2,9370 | 2,9370 | 2,9370 | - |
25 mar 2024 | 2,9160 | 2,9630 | 2,9160 | 2,9630 | 2,9630 | 800 |
22 mar 2024 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | - |
21 mar 2024 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | - |
20 mar 2024 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | - |
19 mar 2024 | 2,8370 | 2,8370 | 2,8370 | 2,8370 | 2,8370 | - |
18 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
15 mar 2024 | 2,8610 | 2,8610 | 2,8610 | 2,8610 | 2,8610 | - |
14 mar 2024 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | - |
13 mar 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | - |
12 mar 2024 | 2,8980 | 2,8980 | 2,8980 | 2,8980 | 2,8980 | - |
11 mar 2024 | 2,8430 | 2,8430 | 2,8430 | 2,8430 | 2,8430 | - |
08 mar 2024 | 2,8510 | 2,8510 | 2,8510 | 2,8510 | 2,8510 | - |
07 mar 2024 | 2,7540 | 2,7540 | 2,7540 | 2,7540 | 2,7540 | - |
06 mar 2024 | 2,7740 | 2,7740 | 2,7740 | 2,7740 | 2,7740 | - |
05 mar 2024 | 2,6760 | 2,6760 | 2,6760 | 2,6760 | 2,6760 | - |
04 mar 2024 | 2,7410 | 2,7410 | 2,7410 | 2,7410 | 2,7410 | - |
01 mar 2024 | 2,7620 | 2,7620 | 2,7470 | 2,7470 | 2,7470 | 50 |
29 feb 2024 | 2,8090 | 2,8090 | 2,8090 | 2,8090 | 2,8090 | - |
28 feb 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
27 feb 2024 | 2,7880 | 2,7880 | 2,7880 | 2,7880 | 2,7880 | - |
26 feb 2024 | 2,7420 | 2,7420 | 2,7420 | 2,7420 | 2,7420 | - |
23 feb 2024 | 2,8040 | 2,8040 | 2,8040 | 2,8040 | 2,8040 | - |
22 feb 2024 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | - |
21 feb 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | - |
20 feb 2024 | 2,7720 | 2,7720 | 2,7720 | 2,7720 | 2,7720 | - |
19 feb 2024 | 2,7490 | 2,7490 | 2,7490 | 2,7490 | 2,7490 | - |
16 feb 2024 | 2,6970 | 2,6970 | 2,6970 | 2,6970 | 2,6970 | - |
15 feb 2024 | 2,7530 | 2,7530 | 2,7530 | 2,7530 | 2,7530 | - |
14 feb 2024 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | - |
13 feb 2024 | 2,8040 | 2,8040 | 2,8040 | 2,8040 | 2,8040 | - |
12 feb 2024 | 2,7370 | 2,7370 | 2,7370 | 2,7370 | 2,7370 | - |
09 feb 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | - |
08 feb 2024 | 2,8340 | 2,8340 | 2,7720 | 2,7720 | 2,7720 | 950 |
07 feb 2024 | 2,8630 | 2,8630 | 2,8630 | 2,8630 | 2,8630 | - |
06 feb 2024 | 2,8090 | 2,8090 | 2,8090 | 2,8090 | 2,8090 | - |
05 feb 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | - |
02 feb 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | - |
01 feb 2024 | 2,8880 | 2,8880 | 2,8720 | 2,8720 | 2,8720 | 7000 |
31 ene 2024 | 2,9630 | 2,9630 | 2,9630 | 2,9630 | 2,9630 | - |
30 ene 2024 | 2,9950 | 2,9950 | 2,9950 | 2,9950 | 2,9950 | - |
29 ene 2024 | 2,9990 | 2,9990 | 2,9990 | 2,9990 | 2,9990 | - |
26 ene 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
25 ene 2024 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | - |
24 ene 2024 | 2,9330 | 2,9330 | 2,9330 | 2,9330 | 2,9330 | - |
23 ene 2024 | 2,9260 | 2,9260 | 2,9260 | 2,9260 | 2,9260 | - |
22 ene 2024 | 2,9730 | 2,9730 | 2,9730 | 2,9730 | 2,9730 | - |
19 ene 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
18 ene 2024 | 2,9460 | 2,9460 | 2,9300 | 2,9300 | 2,9300 | 7000 |
17 ene 2024 | 2,9590 | 2,9590 | 2,9590 | 2,9590 | 2,9590 | - |
16 ene 2024 | 2,9690 | 2,9690 | 2,9690 | 2,9690 | 2,9690 | - |
15 ene 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
12 ene 2024 | 3,0650 | 3,0800 | 3,0650 | 3,0800 | 3,0800 | 7862 |
11 ene 2024 | 3,2580 | 3,2580 | 3,2580 | 3,2580 | 3,2580 | - |
10 ene 2024 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | - |
09 ene 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
08 ene 2024 | 3,2840 | 3,3500 | 3,2840 | 3,3500 | 3,3500 | 1550 |
05 ene 2024 | 3,2730 | 3,2730 | 3,2730 | 3,2730 | 3,2730 | - |
04 ene 2024 | 3,2720 | 3,2720 | 3,2710 | 3,2710 | 3,2710 | 100 |
03 ene 2024 | 3,1740 | 3,1740 | 3,1740 | 3,1740 | 3,1740 | - |
02 ene 2024 | 3,1620 | 3,1900 | 3,1620 | 3,1900 | 3,1900 | 1650 |
29 dic 2023 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | - |
28 dic 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
27 dic 2023 | 3,0920 | 3,1580 | 3,0920 | 3,1580 | 3,1580 | 205 |
22 dic 2023 | 3,0610 | 3,0610 | 3,0610 | 3,0610 | 3,0610 | - |
21 dic 2023 | 3,1270 | 3,1270 | 3,1270 | 3,1270 | 3,1270 | - |
20 dic 2023 | 3,0610 | 3,0610 | 3,0610 | 3,0610 | 3,0610 | - |
19 dic 2023 | 3,0240 | 3,0240 | 3,0240 | 3,0240 | 3,0240 | - |
18 dic 2023 | 3,0290 | 3,0290 | 3,0290 | 3,0290 | 3,0290 | - |
15 dic 2023 | 3,0920 | 3,1510 | 3,0920 | 3,1510 | 3,1510 | 95 |
14 dic 2023 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
13 dic 2023 | 3,0910 | 3,0910 | 3,0910 | 3,0910 | 3,0910 | - |
12 dic 2023 | 3,0930 | 3,0930 | 3,0930 | 3,0930 | 3,0930 | - |
11 dic 2023 | 3,0330 | 3,0330 | 3,0330 | 3,0330 | 3,0330 | - |
08 dic 2023 | 2,9910 | 2,9910 | 2,9910 | 2,9910 | 2,9910 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |