Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | - |
02 may 2024 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | - |
30 abr 2024 | 3,6180 | 3,6180 | 3,6180 | 3,6180 | 3,6180 | - |
29 abr 2024 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
26 abr 2024 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | - |
25 abr 2024 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | - |
24 abr 2024 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | - |
23 abr 2024 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | - |
22 abr 2024 | 3,3970 | 3,3970 | 3,3970 | 3,3970 | 3,3970 | - |
19 abr 2024 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | - |
18 abr 2024 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | - |
17 abr 2024 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | - |
16 abr 2024 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | - |
15 abr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
12 abr 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | - |
11 abr 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | - |
10 abr 2024 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | - |
09 abr 2024 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | - |
08 abr 2024 | 3,4460 | 3,4460 | 3,4460 | 3,4460 | 3,4460 | - |
05 abr 2024 | 3,4580 | 3,4580 | 3,4580 | 3,4580 | 3,4580 | - |
04 abr 2024 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | - |
03 abr 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | - |
02 abr 2024 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | - |
28 mar 2024 | 3,6580 | 3,6580 | 3,6580 | 3,6580 | 3,6580 | - |
27 mar 2024 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | - |
26 mar 2024 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | - |
25 mar 2024 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | - |
22 mar 2024 | 3,6840 | 3,6840 | 3,6840 | 3,6840 | 3,6840 | - |
21 mar 2024 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | - |
20 mar 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
19 mar 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | - |
18 mar 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
15 mar 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
14 mar 2024 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | - |
13 mar 2024 | 3,5190 | 3,5190 | 3,5190 | 3,5190 | 3,5190 | - |
12 mar 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
11 mar 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | - |
08 mar 2024 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | - |
07 mar 2024 | 3,5190 | 3,5190 | 3,5190 | 3,5190 | 3,5190 | - |
06 mar 2024 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | - |
05 mar 2024 | 3,3430 | 3,3430 | 3,3430 | 3,3430 | 3,3430 | - |
04 mar 2024 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | - |
01 mar 2024 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | - |
29 feb 2024 | 3,4170 | 3,4170 | 3,4170 | 3,4170 | 3,4170 | - |
28 feb 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
27 feb 2024 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | - |
26 feb 2024 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | - |
23 feb 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
22 feb 2024 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | - |
21 feb 2024 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | - |
20 feb 2024 | 3,3570 | 3,3570 | 3,3570 | 3,3570 | 3,3570 | - |
19 feb 2024 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | - |
16 feb 2024 | 2,9890 | 2,9890 | 2,9890 | 2,9890 | 2,9890 | - |
15 feb 2024 | 3,0110 | 3,0110 | 3,0110 | 3,0110 | 3,0110 | - |
14 feb 2024 | 3,0630 | 3,0630 | 3,0630 | 3,0630 | 3,0630 | - |
13 feb 2024 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | - |
12 feb 2024 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | - |
09 feb 2024 | 3,0710 | 3,0710 | 3,0710 | 3,0710 | 3,0710 | - |
08 feb 2024 | 3,0770 | 3,0770 | 3,0770 | 3,0770 | 3,0770 | - |
07 feb 2024 | 3,0910 | 3,0910 | 3,0910 | 3,0910 | 3,0910 | - |
06 feb 2024 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | - |
05 feb 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | - |
02 feb 2024 | 2,9630 | 2,9630 | 2,9630 | 2,9630 | 2,9630 | - |
01 feb 2024 | 2,9090 | 2,9090 | 2,9090 | 2,9090 | 2,9090 | - |
31 ene 2024 | 2,8510 | 2,8510 | 2,8510 | 2,8510 | 2,8510 | - |
30 ene 2024 | 2,8380 | 2,8380 | 2,8380 | 2,8380 | 2,8380 | - |
29 ene 2024 | 2,7830 | 2,7830 | 2,7830 | 2,7830 | 2,7830 | - |
26 ene 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
25 ene 2024 | 2,7390 | 2,7390 | 2,7390 | 2,7390 | 2,7390 | - |
24 ene 2024 | 2,7430 | 2,7430 | 2,7430 | 2,7430 | 2,7430 | - |
23 ene 2024 | 2,7070 | 2,7070 | 2,7070 | 2,7070 | 2,7070 | - |
22 ene 2024 | 2,6870 | 2,6870 | 2,6870 | 2,6870 | 2,6870 | - |
19 ene 2024 | 2,5420 | 2,5420 | 2,5420 | 2,5420 | 2,5420 | - |
18 ene 2024 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | - |
17 ene 2024 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | - |
16 ene 2024 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | - |
15 ene 2024 | 2,4570 | 2,4570 | 2,4570 | 2,4570 | 2,4570 | - |
12 ene 2024 | 2,4570 | 2,4570 | 2,4570 | 2,4570 | 2,4570 | - |
11 ene 2024 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | - |
10 ene 2024 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | - |
09 ene 2024 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | - |
08 ene 2024 | 2,4060 | 2,4060 | 2,4060 | 2,4060 | 2,4060 | - |
05 ene 2024 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | - |
04 ene 2024 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | - |
03 ene 2024 | 2,5490 | 2,5490 | 2,5490 | 2,5490 | 2,5490 | - |
02 ene 2024 | 2,5920 | 2,5920 | 2,5920 | 2,5920 | 2,5920 | - |
29 dic 2023 | 2,6020 | 2,6020 | 2,5860 | 2,5860 | 2,5860 | - |
28 dic 2023 | 2,6090 | 2,6090 | 2,6090 | 2,6090 | 2,6090 | - |
27 dic 2023 | 2,6230 | 2,6230 | 2,6230 | 2,6230 | 2,6230 | - |
22 dic 2023 | 2,5890 | 2,5890 | 2,5890 | 2,5890 | 2,5890 | - |
21 dic 2023 | 2,5510 | 2,5510 | 2,5510 | 2,5510 | 2,5510 | - |
20 dic 2023 | 2,5790 | 2,5790 | 2,5790 | 2,5790 | 2,5790 | - |
19 dic 2023 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | - |
18 dic 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
15 dic 2023 | 2,4560 | 2,4560 | 2,4550 | 2,4550 | 2,4550 | 300 |
14 dic 2023 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | - |
13 dic 2023 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | - |
12 dic 2023 | 2,3890 | 2,3890 | 2,3890 | 2,3890 | 2,3890 | - |
11 dic 2023 | 2,4090 | 2,4090 | 2,4090 | 2,4090 | 2,4090 | - |
08 dic 2023 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |