Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | - | - | - | - | - | - |
26 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | - | - | - | - | - | - |
23 abr 2024 | - | - | - | - | - | - |
22 abr 2024 | - | - | - | - | - | - |
19 abr 2024 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | - |
18 abr 2024 | 2,3600 | 2,4300 | 2,3460 | 2,3525 | 2,3525 | 180.378 |
17 abr 2024 | 2,3420 | 2,3701 | 2,3420 | 2,3525 | 2,3525 | 218.312 |
16 abr 2024 | 2,3500 | 2,3540 | 2,2940 | 2,3525 | 2,3525 | 443.400 |
15 abr 2024 | 2,3400 | 2,3540 | 2,2880 | 2,3525 | 2,3525 | 1.613.918 |
12 abr 2024 | 2,3400 | 2,3460 | 2,3400 | 2,3525 | 2,3525 | 95.997 |
11 abr 2024 | 2,3440 | 2,3440 | 2,3400 | 2,3525 | 2,3525 | 353.008 |
10 abr 2024 | 2,3440 | 2,3460 | 2,3400 | 2,3525 | 2,3525 | 168.168 |
09 abr 2024 | 2,3480 | 2,3640 | 2,3400 | 2,3525 | 2,3525 | 768.263 |
08 abr 2024 | 2,3480 | 2,3500 | 2,3320 | 2,3525 | 2,3525 | 1.119.377 |
05 abr 2024 | 2,3500 | 2,3520 | 2,3320 | 2,3525 | 2,3525 | 1.056.172 |
04 abr 2024 | 2,3500 | 2,3540 | 2,3480 | 2,3525 | 2,3525 | 128.668 |
03 abr 2024 | 2,3500 | 2,3540 | 2,3480 | 2,3525 | 2,3525 | 378.270 |
02 abr 2024 | 2,3500 | 2,3500 | 2,3340 | 2,3525 | 2,3525 | 111.306 |
28 mar 2024 | 2,3510 | 2,3550 | 2,3470 | 2,3525 | 2,3525 | 333.014 |
27 mar 2024 | 2,3500 | 2,3550 | 2,3490 | 2,3525 | 2,3525 | 216.373 |
26 mar 2024 | 2,3460 | 2,3540 | 2,2940 | 2,3525 | 2,3525 | 209.268 |
25 mar 2024 | 2,3500 | 2,3650 | 2,3450 | 2,3525 | 2,3525 | 774.399 |
22 mar 2024 | 2,3470 | 2,3990 | 2,3430 | 2,3525 | 2,3525 | 290.329 |
21 mar 2024 | 2,3490 | 2,3540 | 2,3410 | 2,3525 | 2,3525 | 142.792 |
20 mar 2024 | 2,3440 | 2,4010 | 2,3430 | 2,3525 | 2,3525 | 74.054 |
19 mar 2024 | 2,3550 | 2,3550 | 2,3450 | 2,3525 | 2,3525 | 1.160.144 |
18 mar 2024 | 2,3500 | 2,4020 | 2,3480 | 2,3525 | 2,3525 | 296.974 |
15 mar 2024 | 2,3480 | 2,3520 | 2,3470 | 2,3525 | 2,3525 | 434.145 |
14 mar 2024 | 2,3500 | 2,4100 | 2,3440 | 2,3525 | 2,3525 | 103.836 |
13 mar 2024 | 2,3500 | 2,3520 | 2,3460 | 2,3525 | 2,3525 | 74.958 |
12 mar 2024 | 2,3470 | 2,3530 | 2,3419 | 2,3525 | 2,3525 | 384.664 |
11 mar 2024 | 2,3460 | 2,3540 | 2,3290 | 2,3525 | 2,3525 | 2.153.478 |
08 mar 2024 | 2,3470 | 2,3510 | 2,3440 | 2,3525 | 2,3525 | 6.489.703 |
07 mar 2024 | 2,3500 | 2,3580 | 2,3484 | 2,3525 | 2,3525 | 2.494.044 |
06 mar 2024 | 2,3500 | 2,3680 | 2,3340 | 2,3525 | 2,3525 | 334.234 |
05 mar 2024 | 2,4000 | 2,4000 | 2,3432 | 2,3525 | 2,3525 | 158.567 |
04 mar 2024 | 2,3440 | 2,3680 | 2,2870 | 2,3525 | 2,3525 | 1.672.637 |
01 mar 2024 | 2,3530 | 2,4120 | 2,3520 | 2,3525 | 2,3525 | 364.444 |
29 feb 2024 | 2,3540 | 2,3660 | 2,3440 | 2,3525 | 2,3525 | 9808 |
28 feb 2024 | 2,3560 | 2,3990 | 2,3180 | 2,3525 | 2,3525 | 12.129 |
27 feb 2024 | 2,3650 | 2,3650 | 2,2910 | 2,3525 | 2,3525 | 20.144 |
26 feb 2024 | 2,3580 | 2,3840 | 2,3427 | 2,3525 | 2,3525 | 41.958 |
23 feb 2024 | 2,4000 | 2,4000 | 2,3510 | 2,3525 | 2,3525 | 71.858 |
22 feb 2024 | 2,3680 | 2,4170 | 2,3500 | 2,3525 | 2,3525 | 61.657 |
21 feb 2024 | 2,3500 | 2,3930 | 2,2980 | 2,3525 | 2,3525 | 136.632 |
20 feb 2024 | 2,3540 | 2,3550 | 2,3465 | 2,3525 | 2,3525 | 128.852 |
19 feb 2024 | 2,3620 | 2,4190 | 2,3100 | 2,3525 | 2,3525 | 350.740 |
16 feb 2024 | 2,3510 | 2,3651 | 2,3490 | 2,3525 | 2,3525 | 68.565 |
15 feb 2024 | 2,3500 | 2,3530 | 2,3440 | 2,3525 | 2,3525 | 83.986 |
14 feb 2024 | 2,3500 | 2,3580 | 2,3450 | 2,3525 | 2,3525 | 232.986 |
13 feb 2024 | 2,3580 | 2,3580 | 2,2830 | 2,3525 | 2,3525 | 553.842 |
12 feb 2024 | 2,3550 | 2,3590 | 2,3270 | 2,3525 | 2,3525 | 70.011 |
09 feb 2024 | 2,3470 | 2,4100 | 2,2950 | 2,3525 | 2,3525 | 226.450 |
08 feb 2024 | 2,3500 | 2,3610 | 2,3440 | 2,3525 | 2,3525 | 51.268 |
07 feb 2024 | 2,3580 | 2,3610 | 2,3410 | 2,3525 | 2,3525 | 98.534 |
06 feb 2024 | 2,3300 | 2,3670 | 2,3300 | 2,3525 | 2,3525 | 138.326 |
05 feb 2024 | 2,3490 | 2,4010 | 2,2920 | 2,3525 | 2,3525 | 68.670 |
02 feb 2024 | 2,3410 | 2,3600 | 2,3410 | 2,3525 | 2,3525 | 74.148 |
01 feb 2024 | 2,3500 | 2,3550 | 2,3140 | 2,3525 | 2,3525 | 3.374.010 |
31 ene 2024 | 2,3500 | 2,4130 | 2,3500 | 2,3525 | 2,3525 | 21.389 |
30 ene 2024 | 2,3550 | 2,3890 | 2,3520 | 2,3525 | 2,3525 | 3.119.791 |
29 ene 2024 | 2,3530 | 2,3970 | 2,3490 | 2,3525 | 2,3525 | 647.448 |
26 ene 2024 | 2,3500 | 2,3520 | 2,2960 | 2,3525 | 2,3525 | 627.545 |
25 ene 2024 | 2,3500 | 2,3560 | 2,2930 | 2,3525 | 2,3525 | 341.775 |
24 ene 2024 | 2,3600 | 2,3600 | 2,3480 | 2,3525 | 2,3525 | 7.799.860 |
23 ene 2024 | 2,3480 | 2,3610 | 2,3440 | 2,3525 | 2,3525 | 365.328 |
22 ene 2024 | 2,3500 | 2,3600 | 2,3380 | 2,3525 | 2,3525 | 867.162 |
19 ene 2024 | 2,3490 | 2,3550 | 2,3250 | 2,3525 | 2,3525 | 929.307 |
18 ene 2024 | 2,3490 | 2,3540 | 2,1820 | 2,3525 | 2,3525 | 2.749.485 |
17 ene 2024 | 2,3500 | 2,3521 | 2,3490 | 2,3525 | 2,3525 | 4.498.549 |
16 ene 2024 | 2,3490 | 2,3520 | 2,3488 | 2,3525 | 2,3525 | 7.157.827 |
15 ene 2024 | 2,3510 | 2,3660 | 2,3350 | 2,3525 | 2,3525 | 4.245.435 |
12 ene 2024 | 2,3510 | 2,3550 | 2,3480 | 2,3525 | 2,3525 | 1.237.363 |
11 ene 2024 | 2,3500 | 2,3520 | 2,3498 | 2,3525 | 2,3525 | 8.092.739 |
10 ene 2024 | 2,3515 | 2,3530 | 2,3500 | 2,3525 | 2,3525 | 461.093 |
09 ene 2024 | 2,3505 | 2,3550 | 2,3490 | 2,3505 | 2,3505 | 7.362.738 |
08 ene 2024 | 2,3495 | 2,3516 | 2,3490 | 2,3495 | 2,3495 | 10.320.615 |
05 ene 2024 | 2,3495 | 2,3520 | 2,3490 | 2,3505 | 2,3505 | 17.008.919 |
04 ene 2024 | 2,3505 | 2,3520 | 2,3490 | 2,3505 | 2,3505 | 7.831.745 |
03 ene 2024 | 2,3505 | 2,3540 | 2,3360 | 2,3535 | 2,3535 | 1.159.528 |
02 ene 2024 | 2,3505 | 2,3670 | 2,3120 | 2,3515 | 2,3515 | 2.151.537 |
29 dic 2023 | 2,3505 | 2,3560 | 2,3498 | 2,3505 | 2,3505 | 210.095 |
28 dic 2023 | 2,3585 | 2,3710 | 2,3490 | 2,3585 | 2,3585 | 875.040 |
27 dic 2023 | 2,3525 | 2,3690 | 2,3510 | 2,3575 | 2,3575 | 3.780.604 |
22 dic 2023 | 2,3495 | 2,3552 | 2,3340 | 2,3505 | 2,3505 | 994.031 |
21 dic 2023 | 2,3495 | 2,3510 | 2,3486 | 2,3505 | 2,3505 | 2.248.400 |
20 dic 2023 | 2,3505 | 2,3520 | 2,3490 | 2,3505 | 2,3505 | 13.388.261 |
19 dic 2023 | 2,3505 | 2,3520 | 2,3496 | 2,3495 | 2,3495 | 1.476.872 |
18 dic 2023 | 2,3495 | 2,3640 | 2,3340 | 2,3495 | 2,3495 | 3.708.972 |
15 dic 2023 | 2,3505 | 2,3520 | 2,3490 | 2,3495 | 2,3495 | 7.181.901 |
14 dic 2023 | 2,3505 | 2,3520 | 2,3490 | 2,3505 | 2,3505 | 6.162.035 |
13 dic 2023 | 2,3495 | 2,3510 | 2,3490 | 2,3495 | 2,3495 | 3.829.728 |
12 dic 2023 | 2,3505 | 2,3650 | 2,3460 | 2,3495 | 2,3495 | 1.226.360 |
11 dic 2023 | 2,3505 | 2,3660 | 2,3490 | 2,3495 | 2,3495 | 5.017.908 |
08 dic 2023 | 2,3495 | 2,3650 | 2,3490 | 2,3495 | 2,3495 | 5.691.668 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |