Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 3,0320 | 3,0320 | 3,0320 | 3,0320 | 3,0320 | - |
12 jun 2024 | 3,0323 | 3,0323 | 3,0323 | 3,0323 | 3,0323 | - |
11 jun 2024 | 3,0024 | 3,0024 | 3,0024 | 3,0024 | 3,0024 | - |
10 jun 2024 | 3,0168 | 3,0168 | 3,0168 | 3,0168 | 3,0168 | - |
07 jun 2024 | 2,9994 | 2,9994 | 2,9994 | 2,9994 | 2,9994 | - |
06 jun 2024 | 3,0028 | 3,0028 | 3,0028 | 3,0028 | 3,0028 | - |
05 jun 2024 | 3,0106 | 3,0106 | 3,0106 | 3,0106 | 3,0106 | - |
04 jun 2024 | 2,9705 | 2,9705 | 2,9705 | 2,9705 | 2,9705 | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 2,9729 | 2,9729 | 2,9729 | 2,9729 | 2,9729 | - |
30 may 2024 | 2,9783 | 2,9783 | 2,9783 | 2,9783 | 2,9783 | - |
29 may 2024 | 2,9860 | 2,9860 | 2,9860 | 2,9860 | 2,9860 | - |
28 may 2024 | 3,0027 | 3,0027 | 3,0027 | 3,0027 | 3,0027 | - |
27 may 2024 | 3,0001 | 3,0001 | 3,0001 | 3,0001 | 3,0001 | - |
24 may 2024 | 2,9976 | 2,9976 | 2,9976 | 2,9976 | 2,9976 | - |
23 may 2024 | 2,9839 | 2,9839 | 2,9839 | 2,9839 | 2,9839 | - |
22 may 2024 | 2,9764 | 2,9764 | 2,9764 | 2,9764 | 2,9764 | - |
21 may 2024 | 2,9837 | 2,9837 | 2,9837 | 2,9837 | 2,9837 | - |
20 may 2024 | 2,9797 | 2,9797 | 2,9797 | 2,9797 | 2,9797 | - |
17 may 2024 | 2,9734 | 2,9734 | 2,9734 | 2,9734 | 2,9734 | - |
16 may 2024 | 2,9799 | 2,9799 | 2,9799 | 2,9799 | 2,9799 | - |
15 may 2024 | 2,9943 | 2,9943 | 2,9943 | 2,9943 | 2,9943 | - |
14 may 2024 | 2,9567 | 2,9567 | 2,9567 | 2,9567 | 2,9567 | - |
13 may 2024 | 2,9487 | 2,9487 | 2,9487 | 2,9487 | 2,9487 | - |
10 may 2024 | 2,9627 | 2,9627 | 2,9627 | 2,9627 | 2,9627 | - |
09 may 2024 | 2,9473 | 2,9473 | 2,9473 | 2,9473 | 2,9473 | - |
08 may 2024 | 2,9435 | 2,9435 | 2,9435 | 2,9435 | 2,9435 | - |
07 may 2024 | 2,9393 | 2,9393 | 2,9393 | 2,9393 | 2,9393 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 2,9004 | 2,9004 | 2,9004 | 2,9004 | 2,9004 | - |
02 may 2024 | 2,8828 | 2,8828 | 2,8828 | 2,8828 | 2,8828 | - |
30 abr 2024 | 2,8725 | 2,8725 | 2,8725 | 2,8725 | 2,8725 | - |
29 abr 2024 | 2,9038 | 2,9038 | 2,9038 | 2,9038 | 2,9038 | - |
26 abr 2024 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | - |
25 abr 2024 | 2,8703 | 2,8703 | 2,8703 | 2,8703 | 2,8703 | - |
24 abr 2024 | 2,8822 | 2,8822 | 2,8822 | 2,8822 | 2,8822 | - |
23 abr 2024 | 2,8943 | 2,8943 | 2,8943 | 2,8943 | 2,8943 | - |
22 abr 2024 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | - |
19 abr 2024 | 2,8478 | 2,8478 | 2,8478 | 2,8478 | 2,8478 | - |
18 abr 2024 | 2,8702 | 2,8702 | 2,8702 | 2,8702 | 2,8702 | - |
17 abr 2024 | 2,8673 | 2,8673 | 2,8673 | 2,8673 | 2,8673 | - |
16 abr 2024 | 2,8749 | 2,8749 | 2,8749 | 2,8749 | 2,8749 | - |
15 abr 2024 | 2,8958 | 2,8958 | 2,8958 | 2,8958 | 2,8958 | - |
12 abr 2024 | 2,9152 | 2,9152 | 2,9152 | 2,9152 | 2,9152 | - |
11 abr 2024 | 2,9143 | 2,9143 | 2,9143 | 2,9143 | 2,9143 | - |
10 abr 2024 | 2,9115 | 2,9115 | 2,9115 | 2,9115 | 2,9115 | - |
09 abr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
08 abr 2024 | 2,9222 | 2,9222 | 2,9222 | 2,9222 | 2,9222 | - |
05 abr 2024 | 2,9212 | 2,9212 | 2,9212 | 2,9212 | 2,9212 | - |
04 abr 2024 | 2,9082 | 2,9082 | 2,9082 | 2,9082 | 2,9082 | - |
03 abr 2024 | 2,9150 | 2,9150 | 2,9150 | 2,9150 | 2,9150 | - |
02 abr 2024 | 2,9103 | 2,9103 | 2,9103 | 2,9103 | 2,9103 | - |
28 mar 2024 | 2,9327 | 2,9327 | 2,9327 | 2,9327 | 2,9327 | - |
27 mar 2024 | 2,9247 | 2,9247 | 2,9247 | 2,9247 | 2,9247 | - |
26 mar 2024 | 2,9161 | 2,9161 | 2,9161 | 2,9161 | 2,9161 | - |
25 mar 2024 | 2,9123 | 2,9123 | 2,9123 | 2,9123 | 2,9123 | - |
22 mar 2024 | 2,9239 | 2,9239 | 2,9239 | 2,9239 | 2,9239 | - |
21 mar 2024 | 2,9193 | 2,9193 | 2,9193 | 2,9193 | 2,9193 | - |
20 mar 2024 | 2,8992 | 2,8992 | 2,8992 | 2,8992 | 2,8992 | - |
19 mar 2024 | 2,8808 | 2,8808 | 2,8808 | 2,8808 | 2,8808 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 2,8626 | 2,8626 | 2,8626 | 2,8626 | 2,8626 | - |
14 mar 2024 | 2,8690 | 2,8690 | 2,8690 | 2,8690 | 2,8690 | - |
13 mar 2024 | 2,8732 | 2,8732 | 2,8732 | 2,8732 | 2,8732 | - |
12 mar 2024 | 2,8759 | 2,8759 | 2,8759 | 2,8759 | 2,8759 | - |
11 mar 2024 | 2,8584 | 2,8584 | 2,8584 | 2,8584 | 2,8584 | - |
08 mar 2024 | 2,8681 | 2,8681 | 2,8681 | 2,8681 | 2,8681 | - |
07 mar 2024 | 2,8792 | 2,8792 | 2,8792 | 2,8792 | 2,8792 | - |
06 mar 2024 | 2,8632 | 2,8632 | 2,8632 | 2,8632 | 2,8632 | - |
05 mar 2024 | 2,8566 | 2,8566 | 2,8566 | 2,8566 | 2,8566 | - |
04 mar 2024 | 2,8733 | 2,8733 | 2,8733 | 2,8733 | 2,8733 | - |
01 mar 2024 | 2,8713 | 2,8713 | 2,8713 | 2,8713 | 2,8713 | - |
29 feb 2024 | 2,8530 | 2,8530 | 2,8530 | 2,8530 | 2,8530 | - |
28 feb 2024 | 2,8327 | 2,8327 | 2,8327 | 2,8327 | 2,8327 | - |
27 feb 2024 | 2,8332 | 2,8332 | 2,8332 | 2,8332 | 2,8332 | - |
26 feb 2024 | 2,8288 | 2,8288 | 2,8288 | 2,8288 | 2,8288 | - |
23 feb 2024 | 2,8403 | 2,8403 | 2,8403 | 2,8403 | 2,8403 | - |
22 feb 2024 | 2,8329 | 2,8329 | 2,8329 | 2,8329 | 2,8329 | - |
21 feb 2024 | 2,8001 | 2,8001 | 2,8001 | 2,8001 | 2,8001 | - |
20 feb 2024 | 2,7979 | 2,7979 | 2,7979 | 2,7979 | 2,7979 | - |
19 feb 2024 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | - |
16 feb 2024 | 2,8147 | 2,8147 | 2,8147 | 2,8147 | 2,8147 | - |
15 feb 2024 | 2,8224 | 2,8224 | 2,8224 | 2,8224 | 2,8224 | - |
14 feb 2024 | 2,8155 | 2,8155 | 2,8155 | 2,8155 | 2,8155 | - |
13 feb 2024 | 2,7884 | 2,7884 | 2,7884 | 2,7884 | 2,7884 | - |
12 feb 2024 | 2,8135 | 2,8135 | 2,8135 | 2,8135 | 2,8135 | - |
09 feb 2024 | 2,8098 | 2,8098 | 2,8098 | 2,8098 | 2,8098 | - |
08 feb 2024 | 2,7990 | 2,7990 | 2,7990 | 2,7990 | 2,7990 | - |
07 feb 2024 | 2,8006 | 2,8006 | 2,8006 | 2,8006 | 2,8006 | - |
06 feb 2024 | 2,7855 | 2,7855 | 2,7855 | 2,7855 | 2,7855 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 2,7915 | 2,7915 | 2,7915 | 2,7915 | 2,7915 | - |
01 feb 2024 | 2,7641 | 2,7641 | 2,7641 | 2,7641 | 2,7641 | - |
31 ene 2024 | 2,7478 | 2,7478 | 2,7478 | 2,7478 | 2,7478 | - |
30 ene 2024 | 2,7702 | 2,7702 | 2,7702 | 2,7702 | 2,7702 | - |
29 ene 2024 | 2,7771 | 2,7771 | 2,7771 | 2,7771 | 2,7771 | - |
26 ene 2024 | 2,7530 | 2,7530 | 2,7530 | 2,7530 | 2,7530 | - |
25 ene 2024 | 2,7618 | 2,7618 | 2,7618 | 2,7618 | 2,7618 | - |
24 ene 2024 | 2,7371 | 2,7371 | 2,7371 | 2,7371 | 2,7371 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |