Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 2,7640 | 2,7640 | 2,7640 | 2,7640 | 2,7640 | - |
15 may 2024 | 2,7625 | 2,7625 | 2,7625 | 2,7625 | 2,7625 | - |
14 may 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
13 may 2024 | 2,7539 | 2,7539 | 2,7539 | 2,7539 | 2,7539 | - |
10 may 2024 | 2,7578 | 2,7578 | 2,7578 | 2,7578 | 2,7578 | - |
09 may 2024 | 2,7516 | 2,7516 | 2,7516 | 2,7516 | 2,7516 | - |
08 may 2024 | 2,7477 | 2,7477 | 2,7477 | 2,7477 | 2,7477 | - |
07 may 2024 | 2,7430 | 2,7430 | 2,7430 | 2,7430 | 2,7430 | - |
06 may 2024 | 2,7337 | 2,7337 | 2,7337 | 2,7337 | 2,7337 | - |
03 may 2024 | 2,7321 | 2,7321 | 2,7321 | 2,7321 | 2,7321 | - |
02 may 2024 | 2,7306 | 2,7306 | 2,7306 | 2,7306 | 2,7306 | - |
30 abr 2024 | 2,7321 | 2,7321 | 2,7321 | 2,7321 | 2,7321 | - |
29 abr 2024 | 2,7345 | 2,7345 | 2,7345 | 2,7345 | 2,7345 | - |
26 abr 2024 | 2,7360 | 2,7360 | 2,7360 | 2,7360 | 2,7360 | - |
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | 2,7220 | 2,7220 | 2,7220 | 2,7220 | 2,7220 | - |
23 abr 2024 | 2,7251 | 2,7251 | 2,7251 | 2,7251 | 2,7251 | - |
22 abr 2024 | 2,7205 | 2,7205 | 2,7205 | 2,7205 | 2,7205 | - |
19 abr 2024 | 2,7158 | 2,7158 | 2,7158 | 2,7158 | 2,7158 | - |
18 abr 2024 | 2,7181 | 2,7181 | 2,7181 | 2,7181 | 2,7181 | - |
17 abr 2024 | 2,7174 | 2,7174 | 2,7174 | 2,7174 | 2,7174 | - |
16 abr 2024 | 2,7212 | 2,7212 | 2,7212 | 2,7212 | 2,7212 | - |
15 abr 2024 | 2,7384 | 2,7384 | 2,7384 | 2,7384 | 2,7384 | - |
12 abr 2024 | 2,7391 | 2,7391 | 2,7391 | 2,7391 | 2,7391 | - |
11 abr 2024 | 2,7360 | 2,7360 | 2,7360 | 2,7360 | 2,7360 | - |
10 abr 2024 | 2,7454 | 2,7454 | 2,7454 | 2,7454 | 2,7454 | - |
09 abr 2024 | 2,7430 | 2,7430 | 2,7430 | 2,7430 | 2,7430 | - |
08 abr 2024 | 2,7609 | 2,7609 | 2,7609 | 2,7609 | 2,7609 | - |
05 abr 2024 | 2,7563 | 2,7563 | 2,7563 | 2,7563 | 2,7563 | - |
04 abr 2024 | 2,7601 | 2,7601 | 2,7601 | 2,7601 | 2,7601 | - |
03 abr 2024 | 2,7601 | 2,7601 | 2,7601 | 2,7601 | 2,7601 | - |
02 abr 2024 | 2,7493 | 2,7493 | 2,7493 | 2,7493 | 2,7493 | - |
28 mar 2024 | 2,7524 | 2,7524 | 2,7524 | 2,7524 | 2,7524 | - |
27 mar 2024 | 2,7485 | 2,7485 | 2,7485 | 2,7485 | 2,7485 | - |
26 mar 2024 | 2,7493 | 2,7493 | 2,7493 | 2,7493 | 2,7493 | - |
25 mar 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
22 mar 2024 | 2,7415 | 2,7415 | 2,7415 | 2,7415 | 2,7415 | - |
21 mar 2024 | 2,7376 | 2,7376 | 2,7376 | 2,7376 | 2,7376 | - |
20 mar 2024 | 2,7205 | 2,7205 | 2,7205 | 2,7205 | 2,7205 | - |
19 mar 2024 | 2,7142 | 2,7142 | 2,7142 | 2,7142 | 2,7142 | - |
18 mar 2024 | 2,7072 | 2,7072 | 2,7072 | 2,7072 | 2,7072 | - |
15 mar 2024 | 2,7065 | 2,7065 | 2,7065 | 2,7065 | 2,7065 | - |
14 mar 2024 | 2,7127 | 2,7127 | 2,7127 | 2,7127 | 2,7127 | - |
13 mar 2024 | 2,7080 | 2,7080 | 2,7080 | 2,7080 | 2,7080 | - |
12 mar 2024 | 2,7049 | 2,7049 | 2,7049 | 2,7049 | 2,7049 | - |
11 mar 2024 | 2,6893 | 2,6893 | 2,6893 | 2,6893 | 2,6893 | - |
08 mar 2024 | 2,7010 | 2,7010 | 2,7010 | 2,7010 | 2,7010 | - |
07 mar 2024 | 2,7072 | 2,7072 | 2,7072 | 2,7072 | 2,7072 | - |
06 mar 2024 | 2,6925 | 2,6925 | 2,6925 | 2,6925 | 2,6925 | - |
05 mar 2024 | 2,6878 | 2,6878 | 2,6878 | 2,6878 | 2,6878 | - |
04 mar 2024 | 2,6979 | 2,6979 | 2,6979 | 2,6979 | 2,6979 | - |
01 mar 2024 | 2,6901 | 2,6901 | 2,6901 | 2,6901 | 2,6901 | - |
29 feb 2024 | 2,6839 | 2,6839 | 2,6839 | 2,6839 | 2,6839 | - |
28 feb 2024 | 2,6808 | 2,6808 | 2,6808 | 2,6808 | 2,6808 | - |
27 feb 2024 | 2,6823 | 2,6823 | 2,6823 | 2,6823 | 2,6823 | - |
26 feb 2024 | 2,6816 | 2,6816 | 2,6816 | 2,6816 | 2,6816 | - |
23 feb 2024 | 2,6847 | 2,6847 | 2,6847 | 2,6847 | 2,6847 | - |
22 feb 2024 | 2,6831 | 2,6831 | 2,6831 | 2,6831 | 2,6831 | - |
21 feb 2024 | 2,6660 | 2,6660 | 2,6660 | 2,6660 | 2,6660 | - |
20 feb 2024 | 2,6676 | 2,6676 | 2,6676 | 2,6676 | 2,6676 | - |
19 feb 2024 | 2,6738 | 2,6738 | 2,6738 | 2,6738 | 2,6738 | - |
16 feb 2024 | 2,6746 | 2,6746 | 2,6746 | 2,6746 | 2,6746 | - |
15 feb 2024 | 2,6699 | 2,6699 | 2,6699 | 2,6699 | 2,6699 | - |
14 feb 2024 | 2,6707 | 2,6707 | 2,6707 | 2,6707 | 2,6707 | - |
13 feb 2024 | 2,6629 | 2,6629 | 2,6629 | 2,6629 | 2,6629 | - |
12 feb 2024 | 2,6777 | 2,6777 | 2,6777 | 2,6777 | 2,6777 | - |
09 feb 2024 | 2,6769 | 2,6769 | 2,6769 | 2,6769 | 2,6769 | - |
08 feb 2024 | 2,6714 | 2,6714 | 2,6714 | 2,6714 | 2,6714 | - |
07 feb 2024 | 2,6668 | 2,6668 | 2,6668 | 2,6668 | 2,6668 | - |
06 feb 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | - |
05 feb 2024 | 2,6637 | 2,6637 | 2,6637 | 2,6637 | 2,6637 | - |
02 feb 2024 | 2,6621 | 2,6621 | 2,6621 | 2,6621 | 2,6621 | - |
01 feb 2024 | 2,6582 | 2,6582 | 2,6582 | 2,6582 | 2,6582 | - |
31 ene 2024 | 2,6574 | 2,6574 | 2,6574 | 2,6574 | 2,6574 | - |
30 ene 2024 | 2,6574 | 2,6574 | 2,6574 | 2,6574 | 2,6574 | - |
29 ene 2024 | 2,6567 | 2,6567 | 2,6567 | 2,6567 | 2,6567 | - |
26 ene 2024 | 2,6543 | 2,6543 | 2,6543 | 2,6543 | 2,6543 | - |
25 ene 2024 | 3,4080 | 3,4080 | 3,4080 | 3,4080 | 3,4080 | - |
24 ene 2024 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | - |
23 ene 2024 | 2,6434 | 2,6434 | 2,6434 | 2,6434 | 2,6434 | - |
22 ene 2024 | 2,6465 | 2,6465 | 2,6465 | 2,6465 | 2,6465 | - |
19 ene 2024 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | - |
18 ene 2024 | 2,6395 | 2,6395 | 2,6395 | 2,6395 | 2,6395 | - |
17 ene 2024 | 2,6380 | 2,6380 | 2,6380 | 2,6380 | 2,6380 | - |
16 ene 2024 | 2,6419 | 2,6419 | 2,6419 | 2,6419 | 2,6419 | - |
15 ene 2024 | 2,6419 | 2,6419 | 2,6419 | 2,6419 | 2,6419 | - |
12 ene 2024 | 2,6411 | 2,6411 | 2,6411 | 2,6411 | 2,6411 | - |
11 ene 2024 | 2,6356 | 2,6356 | 2,6356 | 2,6356 | 2,6356 | - |
10 ene 2024 | 2,6411 | 2,6411 | 2,6411 | 2,6411 | 2,6411 | - |
09 ene 2024 | 2,6395 | 2,6395 | 2,6395 | 2,6395 | 2,6395 | - |
08 ene 2024 | 2,6364 | 2,6364 | 2,6364 | 2,6364 | 2,6364 | - |
05 ene 2024 | 2,6318 | 2,6318 | 2,6318 | 2,6318 | 2,6318 | - |
04 ene 2024 | 2,6318 | 2,6318 | 2,6318 | 2,6318 | 2,6318 | - |
03 ene 2024 | 2,6294 | 2,6294 | 2,6294 | 2,6294 | 2,6294 | - |
02 ene 2024 | 2,6411 | 2,6411 | 2,6411 | 2,6411 | 2,6411 | - |
29 dic 2023 | 2,6473 | 2,6473 | 2,6473 | 2,6473 | 2,6473 | - |
28 dic 2023 | 2,6481 | 2,6481 | 2,6481 | 2,6481 | 2,6481 | - |
27 dic 2023 | 2,6473 | 2,6473 | 2,6473 | 2,6473 | 2,6473 | - |
22 dic 2023 | 2,6442 | 2,6442 | 2,6442 | 2,6442 | 2,6442 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |