Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | - | - | - | - | - | - |
02 jul 2024 | 2,9098 | 2,9098 | 2,9098 | 2,9098 | 2,9098 | - |
01 jul 2024 | 2,9125 | 2,9125 | 2,9125 | 2,9125 | 2,9125 | - |
28 jun 2024 | 2,9036 | 2,9036 | 2,9036 | 2,9036 | 2,9036 | - |
27 jun 2024 | 2,9045 | 2,9045 | 2,9045 | 2,9045 | 2,9045 | - |
26 jun 2024 | 2,9125 | 2,9125 | 2,9125 | 2,9125 | 2,9125 | - |
25 jun 2024 | 2,9214 | 2,9214 | 2,9214 | 2,9214 | 2,9214 | - |
24 jun 2024 | 2,9231 | 2,9231 | 2,9231 | 2,9231 | 2,9231 | - |
21 jun 2024 | 2,9171 | 2,9171 | 2,9171 | 2,9171 | 2,9171 | - |
20 jun 2024 | 2,9336 | 2,9336 | 2,9336 | 2,9336 | 2,9336 | - |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 2,9181 | 2,9181 | 2,9181 | 2,9181 | 2,9181 | - |
17 jun 2024 | 2,9028 | 2,9028 | 2,9028 | 2,9028 | 2,9028 | - |
14 jun 2024 | 2,8965 | 2,8965 | 2,8965 | 2,8965 | 2,8965 | - |
13 jun 2024 | 2,9075 | 2,9075 | 2,9075 | 2,9075 | 2,9075 | - |
12 jun 2024 | 2,9262 | 2,9262 | 2,9262 | 2,9262 | 2,9262 | - |
11 jun 2024 | 2,9108 | 2,9108 | 2,9108 | 2,9108 | 2,9108 | - |
10 jun 2024 | 2,9266 | 2,9266 | 2,9266 | 2,9266 | 2,9266 | - |
07 jun 2024 | 2,9256 | 2,9256 | 2,9256 | 2,9256 | 2,9256 | - |
06 jun 2024 | 2,9206 | 2,9206 | 2,9206 | 2,9206 | 2,9206 | - |
05 jun 2024 | 2,9093 | 2,9093 | 2,9093 | 2,9093 | 2,9093 | - |
04 jun 2024 | 2,8832 | 2,8832 | 2,8832 | 2,8832 | 2,8832 | - |
03 jun 2024 | 2,8998 | 2,8998 | 2,8998 | 2,8998 | 2,8998 | - |
31 may 2024 | 2,8949 | 2,8949 | 2,8949 | 2,8949 | 2,8949 | - |
30 may 2024 | 2,8907 | 2,8907 | 2,8907 | 2,8907 | 2,8907 | - |
29 may 2024 | 2,8919 | 2,8919 | 2,8919 | 2,8919 | 2,8919 | - |
28 may 2024 | 2,9070 | 2,9070 | 2,9070 | 2,9070 | 2,9070 | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 2,9018 | 2,9018 | 2,9018 | 2,9018 | 2,9018 | - |
23 may 2024 | 2,9155 | 2,9155 | 2,9155 | 2,9155 | 2,9155 | - |
22 may 2024 | 2,9141 | 2,9141 | 2,9141 | 2,9141 | 2,9141 | - |
21 may 2024 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | - |
20 may 2024 | 2,9202 | 2,9202 | 2,9202 | 2,9202 | 2,9202 | - |
17 may 2024 | 2,9122 | 2,9122 | 2,9122 | 2,9122 | 2,9122 | - |
16 may 2024 | 2,9112 | 2,9112 | 2,9112 | 2,9112 | 2,9112 | - |
15 may 2024 | 2,9147 | 2,9147 | 2,9147 | 2,9147 | 2,9147 | - |
14 may 2024 | 2,8957 | 2,8957 | 2,8957 | 2,8957 | 2,8957 | - |
13 may 2024 | 2,8892 | 2,8892 | 2,8892 | 2,8892 | 2,8892 | - |
10 may 2024 | 2,8897 | 2,8897 | 2,8897 | 2,8897 | 2,8897 | - |
09 may 2024 | 2,8725 | 2,8725 | 2,8725 | 2,8725 | 2,8725 | - |
08 may 2024 | 2,8765 | 2,8765 | 2,8765 | 2,8765 | 2,8765 | - |
07 may 2024 | 2,8726 | 2,8726 | 2,8726 | 2,8726 | 2,8726 | - |
06 may 2024 | 2,8545 | 2,8545 | 2,8545 | 2,8545 | 2,8545 | - |
03 may 2024 | 2,8323 | 2,8323 | 2,8323 | 2,8323 | 2,8323 | - |
02 may 2024 | 2,8175 | 2,8175 | 2,8175 | 2,8175 | 2,8175 | - |
30 abr 2024 | 2,8235 | 2,8235 | 2,8235 | 2,8235 | 2,8235 | - |
29 abr 2024 | 2,8475 | 2,8475 | 2,8475 | 2,8475 | 2,8475 | - |
26 abr 2024 | 2,8487 | 2,8487 | 2,8487 | 2,8487 | 2,8487 | - |
25 abr 2024 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | - |
24 abr 2024 | 2,8299 | 2,8299 | 2,8299 | 2,8299 | 2,8299 | - |
23 abr 2024 | 2,8345 | 2,8345 | 2,8345 | 2,8345 | 2,8345 | - |
22 abr 2024 | 2,8093 | 2,8093 | 2,8093 | 2,8093 | 2,8093 | - |
19 abr 2024 | 2,7917 | 2,7917 | 2,7917 | 2,7917 | 2,7917 | - |
18 abr 2024 | 2,8103 | 2,8103 | 2,8103 | 2,8103 | 2,8103 | - |
17 abr 2024 | 2,7997 | 2,7997 | 2,7997 | 2,7997 | 2,7997 | - |
16 abr 2024 | 2,8042 | 2,8042 | 2,8042 | 2,8042 | 2,8042 | - |
15 abr 2024 | 2,8273 | 2,8273 | 2,8273 | 2,8273 | 2,8273 | - |
12 abr 2024 | 2,8397 | 2,8397 | 2,8397 | 2,8397 | 2,8397 | - |
11 abr 2024 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | - |
10 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
09 abr 2024 | 2,8458 | 2,8458 | 2,8458 | 2,8458 | 2,8458 | - |
08 abr 2024 | 2,8540 | 2,8540 | 2,8540 | 2,8540 | 2,8540 | - |
05 abr 2024 | 2,8481 | 2,8481 | 2,8481 | 2,8481 | 2,8481 | - |
04 abr 2024 | 2,8549 | 2,8549 | 2,8549 | 2,8549 | 2,8549 | - |
03 abr 2024 | 2,8584 | 2,8584 | 2,8584 | 2,8584 | 2,8584 | - |
02 abr 2024 | 2,8577 | 2,8577 | 2,8577 | 2,8577 | 2,8577 | - |
28 mar 2024 | 2,8774 | 2,8774 | 2,8774 | 2,8774 | 2,8774 | - |
27 mar 2024 | 2,8618 | 2,8618 | 2,8618 | 2,8618 | 2,8618 | - |
26 mar 2024 | 2,8542 | 2,8542 | 2,8542 | 2,8542 | 2,8542 | - |
25 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
22 mar 2024 | 2,8491 | 2,8491 | 2,8491 | 2,8491 | 2,8491 | - |
21 mar 2024 | 2,8476 | 2,8476 | 2,8476 | 2,8476 | 2,8476 | - |
20 mar 2024 | 2,8196 | 2,8196 | 2,8196 | 2,8196 | 2,8196 | - |
19 mar 2024 | 2,8145 | 2,8145 | 2,8145 | 2,8145 | 2,8145 | - |
18 mar 2024 | 2,7986 | 2,7986 | 2,7986 | 2,7986 | 2,7986 | - |
15 mar 2024 | 2,7922 | 2,7922 | 2,7922 | 2,7922 | 2,7922 | - |
14 mar 2024 | 2,8020 | 2,8020 | 2,8020 | 2,8020 | 2,8020 | - |
13 mar 2024 | 2,8061 | 2,8061 | 2,8061 | 2,8061 | 2,8061 | - |
12 mar 2024 | 2,7985 | 2,7985 | 2,7985 | 2,7985 | 2,7985 | - |
11 mar 2024 | 2,7747 | 2,7747 | 2,7747 | 2,7747 | 2,7747 | - |
08 mar 2024 | 2,7742 | 2,7742 | 2,7742 | 2,7742 | 2,7742 | - |
07 mar 2024 | 2,7745 | 2,7745 | 2,7745 | 2,7745 | 2,7745 | - |
06 mar 2024 | 2,7563 | 2,7563 | 2,7563 | 2,7563 | 2,7563 | - |
05 mar 2024 | 2,7466 | 2,7466 | 2,7466 | 2,7466 | 2,7466 | - |
04 mar 2024 | 2,7623 | 2,7623 | 2,7623 | 2,7623 | 2,7623 | - |
01 mar 2024 | 2,7594 | 2,7594 | 2,7594 | 2,7594 | 2,7594 | - |
29 feb 2024 | 2,7408 | 2,7408 | 2,7408 | 2,7408 | 2,7408 | - |
28 feb 2024 | 2,7476 | 2,7476 | 2,7476 | 2,7476 | 2,7476 | - |
27 feb 2024 | 2,7510 | 2,7510 | 2,7510 | 2,7510 | 2,7510 | - |
26 feb 2024 | 2,7497 | 2,7497 | 2,7497 | 2,7497 | 2,7497 | - |
23 feb 2024 | 2,7517 | 2,7517 | 2,7517 | 2,7517 | 2,7517 | - |
22 feb 2024 | 2,7505 | 2,7505 | 2,7505 | 2,7505 | 2,7505 | - |
21 feb 2024 | 2,7161 | 2,7161 | 2,7161 | 2,7161 | 2,7161 | - |
20 feb 2024 | 2,7114 | 2,7114 | 2,7114 | 2,7114 | 2,7114 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2,7231 | 2,7231 | 2,7231 | 2,7231 | 2,7231 | - |
15 feb 2024 | 2,7280 | 2,7280 | 2,7280 | 2,7280 | 2,7280 | - |
14 feb 2024 | 2,7208 | 2,7208 | 2,7208 | 2,7208 | 2,7208 | - |
13 feb 2024 | 2,7165 | 2,7165 | 2,7165 | 2,7165 | 2,7165 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |