Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 1,4616 | 1,4616 | 1,4616 | 1,4616 | 1,4616 | - |
29 abr 2024 | 1,4770 | 1,4770 | 1,4770 | 1,4770 | 1,4770 | - |
26 abr 2024 | 1,4763 | 1,4763 | 1,4763 | 1,4763 | 1,4763 | - |
25 abr 2024 | 1,4626 | 1,4626 | 1,4626 | 1,4626 | 1,4626 | - |
24 abr 2024 | 1,4788 | 1,4788 | 1,4788 | 1,4788 | 1,4788 | - |
23 abr 2024 | 1,4761 | 1,4761 | 1,4761 | 1,4761 | 1,4761 | - |
22 abr 2024 | 1,4619 | 1,4619 | 1,4619 | 1,4619 | 1,4619 | - |
19 abr 2024 | 1,4535 | 1,4535 | 1,4535 | 1,4535 | 1,4535 | - |
18 abr 2024 | 1,4593 | 1,4593 | 1,4593 | 1,4593 | 1,4593 | - |
17 abr 2024 | 1,4574 | 1,4574 | 1,4574 | 1,4574 | 1,4574 | - |
16 abr 2024 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | - |
15 abr 2024 | 1,4726 | 1,4726 | 1,4726 | 1,4726 | 1,4726 | - |
12 abr 2024 | 1,4797 | 1,4797 | 1,4797 | 1,4797 | 1,4797 | - |
11 abr 2024 | 1,4926 | 1,4926 | 1,4926 | 1,4926 | 1,4926 | - |
10 abr 2024 | 1,4851 | 1,4851 | 1,4851 | 1,4851 | 1,4851 | - |
09 abr 2024 | 1,4854 | 1,4854 | 1,4854 | 1,4854 | 1,4854 | - |
08 abr 2024 | 1,4872 | 1,4872 | 1,4872 | 1,4872 | 1,4872 | - |
05 abr 2024 | 1,4821 | 1,4821 | 1,4821 | 1,4821 | 1,4821 | - |
04 abr 2024 | 1,4821 | 1,4821 | 1,4821 | 1,4821 | 1,4821 | - |
03 abr 2024 | 1,4913 | 1,4913 | 1,4913 | 1,4913 | 1,4913 | - |
02 abr 2024 | 1,4879 | 1,4879 | 1,4879 | 1,4879 | 1,4879 | - |
28 mar 2024 | 1,5015 | 1,5015 | 1,5015 | 1,5015 | 1,5015 | - |
27 mar 2024 | 1,4948 | 1,4948 | 1,4948 | 1,4948 | 1,4948 | - |
26 mar 2024 | 1,4829 | 1,4829 | 1,4829 | 1,4829 | 1,4829 | - |
25 mar 2024 | 1,4814 | 1,4814 | 1,4814 | 1,4814 | 1,4814 | - |
22 mar 2024 | 1,4873 | 1,4873 | 1,4873 | 1,4873 | 1,4873 | - |
21 mar 2024 | 1,4907 | 1,4907 | 1,4907 | 1,4907 | 1,4907 | - |
20 mar 2024 | 1,4803 | 1,4803 | 1,4803 | 1,4803 | 1,4803 | - |
19 mar 2024 | 1,4729 | 1,4729 | 1,4729 | 1,4729 | 1,4729 | - |
18 mar 2024 | 1,4671 | 1,4671 | 1,4671 | 1,4671 | 1,4671 | - |
15 mar 2024 | 1,4653 | 1,4653 | 1,4653 | 1,4653 | 1,4653 | - |
14 mar 2024 | 1,4716 | 1,4716 | 1,4716 | 1,4716 | 1,4716 | - |
13 mar 2024 | 1,4677 | 1,4677 | 1,4677 | 1,4677 | 1,4677 | - |
12 mar 2024 | 1,4708 | 1,4708 | 1,4708 | 1,4708 | 1,4708 | - |
11 mar 2024 | 1,4555 | 1,4555 | 1,4555 | 1,4555 | 1,4555 | - |
08 mar 2024 | 1,4621 | 1,4621 | 1,4621 | 1,4621 | 1,4621 | - |
07 mar 2024 | 1,4731 | 1,4731 | 1,4731 | 1,4731 | 1,4731 | - |
06 mar 2024 | 1,4619 | 1,4619 | 1,4619 | 1,4619 | 1,4619 | - |
05 mar 2024 | 1,4532 | 1,4532 | 1,4532 | 1,4532 | 1,4532 | - |
04 mar 2024 | 1,4623 | 1,4623 | 1,4623 | 1,4623 | 1,4623 | - |
01 mar 2024 | 1,4685 | 1,4685 | 1,4685 | 1,4685 | 1,4685 | - |
29 feb 2024 | 1,4543 | 1,4543 | 1,4543 | 1,4543 | 1,4543 | - |
28 feb 2024 | 1,4496 | 1,4496 | 1,4496 | 1,4496 | 1,4496 | - |
27 feb 2024 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | - |
26 feb 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
23 feb 2024 | 1,4613 | 1,4613 | 1,4613 | 1,4613 | 1,4613 | - |
22 feb 2024 | 1,4704 | 1,4704 | 1,4704 | 1,4704 | 1,4704 | - |
21 feb 2024 | 1,4464 | 1,4464 | 1,4464 | 1,4464 | 1,4464 | - |
20 feb 2024 | 1,4465 | 1,4465 | 1,4465 | 1,4465 | 1,4465 | - |
19 feb 2024 | 1,4583 | 1,4583 | 1,4583 | 1,4583 | 1,4583 | - |
16 feb 2024 | 1,4631 | 1,4631 | 1,4631 | 1,4631 | 1,4631 | - |
15 feb 2024 | 1,4597 | 1,4597 | 1,4597 | 1,4597 | 1,4597 | - |
14 feb 2024 | 1,4595 | 1,4595 | 1,4595 | 1,4595 | 1,4595 | - |
13 feb 2024 | 1,4471 | 1,4471 | 1,4471 | 1,4471 | 1,4471 | - |
12 feb 2024 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | - |
09 feb 2024 | 1,4637 | 1,4637 | 1,4637 | 1,4637 | 1,4637 | - |
08 feb 2024 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | - |
07 feb 2024 | 1,4571 | 1,4571 | 1,4571 | 1,4571 | 1,4571 | - |
06 feb 2024 | 1,4541 | 1,4541 | 1,4541 | 1,4541 | 1,4541 | - |
05 feb 2024 | 1,4451 | 1,4451 | 1,4451 | 1,4451 | 1,4451 | - |
02 feb 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | - |
01 feb 2024 | 1,4315 | 1,4315 | 1,4315 | 1,4315 | 1,4315 | - |
31 ene 2024 | 1,4295 | 1,4295 | 1,4295 | 1,4295 | 1,4295 | - |
30 ene 2024 | 1,4416 | 1,4416 | 1,4416 | 1,4416 | 1,4416 | - |
29 ene 2024 | 1,4403 | 1,4403 | 1,4403 | 1,4403 | 1,4403 | - |
26 ene 2024 | - | - | - | - | - | - |
25 ene 2024 | 1,4251 | 1,4251 | 1,4251 | 1,4251 | 1,4251 | - |
24 ene 2024 | 1,4105 | 1,4105 | 1,4105 | 1,4105 | 1,4105 | - |
23 ene 2024 | 1,4004 | 1,4004 | 1,4004 | 1,4004 | 1,4004 | - |
22 ene 2024 | 1,3901 | 1,3901 | 1,3901 | 1,3901 | 1,3901 | - |
19 ene 2024 | 1,3821 | 1,3821 | 1,3821 | 1,3821 | 1,3821 | - |
18 ene 2024 | 1,3784 | 1,3784 | 1,3784 | 1,3784 | 1,3784 | - |
17 ene 2024 | 1,3658 | 1,3658 | 1,3658 | 1,3658 | 1,3658 | - |
16 ene 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
15 ene 2024 | 1,3766 | 1,3766 | 1,3766 | 1,3766 | 1,3766 | - |
12 ene 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
11 ene 2024 | 1,3708 | 1,3708 | 1,3708 | 1,3708 | 1,3708 | - |
10 ene 2024 | 1,3730 | 1,3730 | 1,3730 | 1,3730 | 1,3730 | - |
09 ene 2024 | 1,3688 | 1,3688 | 1,3688 | 1,3688 | 1,3688 | - |
08 ene 2024 | 1,3688 | 1,3688 | 1,3688 | 1,3688 | 1,3688 | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | 1,3835 | 1,3835 | 1,3835 | 1,3835 | 1,3835 | - |
28 dic 2023 | 1,3859 | 1,3859 | 1,3859 | 1,3859 | 1,3859 | - |
27 dic 2023 | 1,3889 | 1,3889 | 1,3889 | 1,3889 | 1,3889 | - |
22 dic 2023 | 1,3842 | 1,3842 | 1,3842 | 1,3842 | 1,3842 | - |
21 dic 2023 | 1,3824 | 1,3824 | 1,3824 | 1,3824 | 1,3824 | - |
20 dic 2023 | 1,3736 | 1,3736 | 1,3736 | 1,3736 | 1,3736 | - |
19 dic 2023 | 1,3781 | 1,3781 | 1,3781 | 1,3781 | 1,3781 | - |
18 dic 2023 | 1,3665 | 1,3665 | 1,3665 | 1,3665 | 1,3665 | - |
15 dic 2023 | 1,3624 | 1,3624 | 1,3624 | 1,3624 | 1,3624 | - |
14 dic 2023 | 1,3569 | 1,3569 | 1,3569 | 1,3569 | 1,3569 | - |
13 dic 2023 | 1,3504 | 1,3504 | 1,3504 | 1,3504 | 1,3504 | - |
12 dic 2023 | 1,3365 | 1,3365 | 1,3365 | 1,3365 | 1,3365 | - |
11 dic 2023 | 1,3398 | 1,3398 | 1,3398 | 1,3398 | 1,3398 | - |
08 dic 2023 | 1,3371 | 1,3371 | 1,3371 | 1,3371 | 1,3371 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |