Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | - | - | - | - | - | - |
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | 1,1253 | 1,1253 | 1,1253 | 1,1253 | 1,1253 | - |
13 may 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | - |
10 may 2024 | 1,1238 | 1,1238 | 1,1238 | 1,1238 | 1,1238 | - |
09 may 2024 | 1,1242 | 1,1242 | 1,1242 | 1,1242 | 1,1242 | - |
08 may 2024 | 1,1238 | 1,1238 | 1,1238 | 1,1238 | 1,1238 | - |
07 may 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
06 may 2024 | 1,1224 | 1,1224 | 1,1224 | 1,1224 | 1,1224 | - |
03 may 2024 | 1,1224 | 1,1224 | 1,1224 | 1,1224 | 1,1224 | - |
02 may 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
30 abr 2024 | 1,1189 | 1,1189 | 1,1189 | 1,1189 | 1,1189 | - |
29 abr 2024 | 1,1236 | 1,1236 | 1,1236 | 1,1236 | 1,1236 | - |
26 abr 2024 | 1,1233 | 1,1233 | 1,1233 | 1,1233 | 1,1233 | - |
25 abr 2024 | 1,1217 | 1,1217 | 1,1217 | 1,1217 | 1,1217 | - |
24 abr 2024 | 1,1222 | 1,1222 | 1,1222 | 1,1222 | 1,1222 | - |
23 abr 2024 | 1,1226 | 1,1226 | 1,1226 | 1,1226 | 1,1226 | - |
22 abr 2024 | 1,1224 | 1,1224 | 1,1224 | 1,1224 | 1,1224 | - |
19 abr 2024 | 1,1218 | 1,1218 | 1,1218 | 1,1218 | 1,1218 | - |
18 abr 2024 | 1,1212 | 1,1212 | 1,1212 | 1,1212 | 1,1212 | - |
17 abr 2024 | 1,1211 | 1,1211 | 1,1211 | 1,1211 | 1,1211 | - |
16 abr 2024 | 1,1225 | 1,1225 | 1,1225 | 1,1225 | 1,1225 | - |
15 abr 2024 | 1,1237 | 1,1237 | 1,1237 | 1,1237 | 1,1237 | - |
12 abr 2024 | 1,1236 | 1,1236 | 1,1236 | 1,1236 | 1,1236 | - |
11 abr 2024 | 1,1236 | 1,1236 | 1,1236 | 1,1236 | 1,1236 | - |
10 abr 2024 | 1,1234 | 1,1234 | 1,1234 | 1,1234 | 1,1234 | - |
09 abr 2024 | 1,1259 | 1,1259 | 1,1259 | 1,1259 | 1,1259 | - |
08 abr 2024 | 1,1249 | 1,1249 | 1,1249 | 1,1249 | 1,1249 | - |
05 abr 2024 | 1,1243 | 1,1243 | 1,1243 | 1,1243 | 1,1243 | - |
04 abr 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
03 abr 2024 | 1,1244 | 1,1244 | 1,1244 | 1,1244 | 1,1244 | - |
02 abr 2024 | 1,1241 | 1,1241 | 1,1241 | 1,1241 | 1,1241 | - |
01 abr 2024 | 1,1238 | 1,1238 | 1,1238 | 1,1238 | 1,1238 | - |
28 mar 2024 | 1,1242 | 1,1242 | 1,1242 | 1,1242 | 1,1242 | - |
27 mar 2024 | 1,1225 | 1,1225 | 1,1225 | 1,1225 | 1,1225 | - |
26 mar 2024 | 1,1218 | 1,1218 | 1,1218 | 1,1218 | 1,1218 | - |
25 mar 2024 | 1,1219 | 1,1219 | 1,1219 | 1,1219 | 1,1219 | - |
22 mar 2024 | 1,1227 | 1,1227 | 1,1227 | 1,1227 | 1,1227 | - |
21 mar 2024 | 1,1232 | 1,1232 | 1,1232 | 1,1232 | 1,1232 | - |
20 mar 2024 | 1,1229 | 1,1229 | 1,1229 | 1,1229 | 1,1229 | - |
19 mar 2024 | 1,1198 | 1,1198 | 1,1198 | 1,1198 | 1,1198 | - |
18 mar 2024 | 1,1186 | 1,1186 | 1,1186 | 1,1186 | 1,1186 | - |
15 mar 2024 | 1,1179 | 1,1179 | 1,1179 | 1,1179 | 1,1179 | - |
14 mar 2024 | 1,1203 | 1,1203 | 1,1203 | 1,1203 | 1,1203 | - |
13 mar 2024 | 1,1203 | 1,1203 | 1,1203 | 1,1203 | 1,1203 | - |
12 mar 2024 | 1,1186 | 1,1186 | 1,1186 | 1,1186 | 1,1186 | - |
11 mar 2024 | 1,1156 | 1,1156 | 1,1156 | 1,1156 | 1,1156 | - |
08 mar 2024 | 1,1158 | 1,1158 | 1,1158 | 1,1158 | 1,1158 | - |
07 mar 2024 | 1,1142 | 1,1142 | 1,1142 | 1,1142 | 1,1142 | - |
06 mar 2024 | 1,1132 | 1,1132 | 1,1132 | 1,1132 | 1,1132 | - |
05 mar 2024 | 1,1114 | 1,1114 | 1,1114 | 1,1114 | 1,1114 | - |
04 mar 2024 | 1,1113 | 1,1113 | 1,1113 | 1,1113 | 1,1113 | - |
01 mar 2024 | 1,1151 | 1,1151 | 1,1151 | 1,1151 | 1,1151 | - |
29 feb 2024 | 1,1135 | 1,1135 | 1,1135 | 1,1135 | 1,1135 | - |
28 feb 2024 | 1,1147 | 1,1147 | 1,1147 | 1,1147 | 1,1147 | - |
27 feb 2024 | 1,1163 | 1,1163 | 1,1163 | 1,1163 | 1,1163 | - |
26 feb 2024 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | - |
23 feb 2024 | 1,1092 | 1,1092 | 1,1092 | 1,1092 | 1,1092 | - |
22 feb 2024 | 1,1134 | 1,1134 | 1,1134 | 1,1134 | 1,1134 | - |
21 feb 2024 | 1,1104 | 1,1104 | 1,1104 | 1,1104 | 1,1104 | - |
20 feb 2024 | 1,1123 | 1,1123 | 1,1123 | 1,1123 | 1,1123 | - |
19 feb 2024 | 1,1087 | 1,1087 | 1,1087 | 1,1087 | 1,1087 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | - | - | - | - | - | - |
14 feb 2024 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | - |
09 feb 2024 | 1,1119 | 1,1119 | 1,1119 | 1,1119 | 1,1119 | - |
08 feb 2024 | 1,1095 | 1,1095 | 1,1095 | 1,1095 | 1,1095 | - |
07 feb 2024 | 1,1152 | 1,1152 | 1,1152 | 1,1152 | 1,1152 | - |
06 feb 2024 | 1,1129 | 1,1129 | 1,1129 | 1,1129 | 1,1129 | - |
05 feb 2024 | 1,1083 | 1,1083 | 1,1083 | 1,1083 | 1,1083 | - |
02 feb 2024 | 1,1107 | 1,1107 | 1,1107 | 1,1107 | 1,1107 | - |
01 feb 2024 | 1,1129 | 1,1129 | 1,1129 | 1,1129 | 1,1129 | - |
31 ene 2024 | 1,1089 | 1,1089 | 1,1089 | 1,1089 | 1,1089 | - |
30 ene 2024 | 1,1054 | 1,1054 | 1,1054 | 1,1054 | 1,1054 | - |
29 ene 2024 | 1,1130 | 1,1130 | 1,1130 | 1,1130 | 1,1130 | - |
26 ene 2024 | 1,1144 | 1,1144 | 1,1144 | 1,1144 | 1,1144 | - |
25 ene 2024 | 1,1128 | 1,1128 | 1,1128 | 1,1128 | 1,1128 | - |
24 ene 2024 | 1,1089 | 1,1089 | 1,1089 | 1,1089 | 1,1089 | - |
23 ene 2024 | 1,1095 | 1,1095 | 1,1095 | 1,1095 | 1,1095 | - |
22 ene 2024 | 1,1056 | 1,1056 | 1,1056 | 1,1056 | 1,1056 | - |
19 ene 2024 | 1,1082 | 1,1082 | 1,1082 | 1,1082 | 1,1082 | - |
18 ene 2024 | 1,1042 | 1,1042 | 1,1042 | 1,1042 | 1,1042 | - |
17 ene 2024 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | - |
16 ene 2024 | 1,1136 | 1,1136 | 1,1136 | 1,1136 | 1,1136 | - |
15 ene 2024 | 1,1207 | 1,1207 | 1,1207 | 1,1207 | 1,1207 | - |
12 ene 2024 | 1,1192 | 1,1192 | 1,1192 | 1,1192 | 1,1192 | - |
11 ene 2024 | 1,1130 | 1,1130 | 1,1130 | 1,1130 | 1,1130 | - |
10 ene 2024 | 1,1145 | 1,1145 | 1,1145 | 1,1145 | 1,1145 | - |
09 ene 2024 | 1,1142 | 1,1142 | 1,1142 | 1,1142 | 1,1142 | - |
08 ene 2024 | 1,1156 | 1,1156 | 1,1156 | 1,1156 | 1,1156 | - |
05 ene 2024 | 1,1077 | 1,1077 | 1,1077 | 1,1077 | 1,1077 | - |
04 ene 2024 | 1,1016 | 1,1016 | 1,1016 | 1,1016 | 1,1016 | - |
03 ene 2024 | 1,1077 | 1,1077 | 1,1077 | 1,1077 | 1,1077 | - |
02 ene 2024 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | - |
28 dic 2023 | 1,1171 | 1,1171 | 1,1171 | 1,1171 | 1,1171 | - |
27 dic 2023 | 1,1171 | 1,1171 | 1,1171 | 1,1171 | 1,1171 | - |
26 dic 2023 | 1,1130 | 1,1130 | 1,1130 | 1,1130 | 1,1130 | - |
22 dic 2023 | 1,1118 | 1,1118 | 1,1118 | 1,1118 | 1,1118 | - |
21 dic 2023 | 1,1106 | 1,1106 | 1,1106 | 1,1106 | 1,1106 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |