Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,4910 | 2,4910 | 2,4910 | 2,4910 | 2,4910 | 20 |
27 jun 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
26 jun 2024 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | - |
25 jun 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
24 jun 2024 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | - |
21 jun 2024 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | - |
20 jun 2024 | 2,4690 | 2,4690 | 2,4690 | 2,4690 | 2,4690 | - |
19 jun 2024 | 2,4570 | 2,4570 | 2,4570 | 2,4570 | 2,4570 | - |
18 jun 2024 | 2,4390 | 2,4390 | 2,4390 | 2,4390 | 2,4390 | - |
17 jun 2024 | 2,4070 | 2,4070 | 2,4070 | 2,4070 | 2,4070 | - |
14 jun 2024 | 2,5320 | 2,5320 | 2,5320 | 2,5320 | 2,5320 | - |
13 jun 2024 | 2,7130 | 2,7130 | 2,7130 | 2,7130 | 2,7130 | - |
12 jun 2024 | 2,6770 | 2,6770 | 2,6770 | 2,6770 | 2,6770 | - |
11 jun 2024 | 2,6760 | 2,6760 | 2,6760 | 2,6760 | 2,6760 | - |
10 jun 2024 | 2,5840 | 2,5840 | 2,5840 | 2,5840 | 2,5840 | - |
07 jun 2024 | 2,7130 | 2,7130 | 2,7130 | 2,7130 | 2,7130 | - |
06 jun 2024 | 2,8050 | 2,8050 | 2,8050 | 2,8050 | 2,8050 | - |
05 jun 2024 | 2,7860 | 2,7860 | 2,7860 | 2,7860 | 2,7860 | - |
04 jun 2024 | 2,8860 | 2,8860 | 2,8860 | 2,8860 | 2,8860 | - |
03 jun 2024 | 2,8640 | 2,8640 | 2,8640 | 2,8640 | 2,8640 | - |
31 may 2024 | 2,7780 | 2,7780 | 2,7780 | 2,7780 | 2,7780 | - |
30 may 2024 | 2,7080 | 2,7080 | 2,7080 | 2,7080 | 2,7080 | - |
29 may 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
28 may 2024 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | - |
27 may 2024 | 2,8090 | 2,8090 | 2,8090 | 2,8090 | 2,8090 | - |
24 may 2024 | 2,7320 | 2,7320 | 2,7320 | 2,7320 | 2,7320 | - |
23 may 2024 | 2,6940 | 2,6940 | 2,6940 | 2,6940 | 2,6940 | - |
22 may 2024 | 2,7580 | 2,7580 | 2,7580 | 2,7580 | 2,7580 | - |
21 may 2024 | 2,7830 | 2,7830 | 2,7830 | 2,7830 | 2,7830 | - |
20 may 2024 | 2,7810 | 2,7810 | 2,7810 | 2,7810 | 2,7810 | - |
17 may 2024 | 2,8210 | 2,8210 | 2,8210 | 2,8210 | 2,8210 | - |
16 may 2024 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | - |
15 may 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | - |
14 may 2024 | 2,7710 | 2,7710 | 2,7710 | 2,7710 | 2,7710 | - |
13 may 2024 | 2,6270 | 2,6270 | 2,6270 | 2,6270 | 2,6270 | - |
10 may 2024 | 2,6960 | 2,6960 | 2,6960 | 2,6960 | 2,6960 | - |
09 may 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | - |
08 may 2024 | 2,4530 | 2,4530 | 2,4530 | 2,4530 | 2,4530 | - |
07 may 2024 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | - |
06 may 2024 | 2,3870 | 2,3870 | 2,3870 | 2,3870 | 2,3870 | - |
03 may 2024 | 2,7010 | 2,7010 | 2,7010 | 2,7010 | 2,7010 | - |
02 may 2024 | 2,6770 | 2,6770 | 2,6770 | 2,6770 | 2,6770 | - |
30 abr 2024 | 2,6380 | 2,6380 | 2,6380 | 2,6380 | 2,6380 | - |
29 abr 2024 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | - |
26 abr 2024 | 2,5770 | 2,5770 | 2,5770 | 2,5770 | 2,5770 | - |
25 abr 2024 | 2,5190 | 2,5190 | 2,5190 | 2,5190 | 2,5190 | - |
24 abr 2024 | 2,5770 | 2,5770 | 2,5770 | 2,5770 | 2,5770 | - |
23 abr 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
22 abr 2024 | 2,2990 | 2,2990 | 2,2990 | 2,2990 | 2,2990 | - |
19 abr 2024 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | - |
18 abr 2024 | 2,4330 | 2,4330 | 2,4330 | 2,4330 | 2,4330 | - |
17 abr 2024 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | - |
16 abr 2024 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | - |
15 abr 2024 | 2,4710 | 2,4710 | 2,4710 | 2,4710 | 2,4710 | - |
12 abr 2024 | 2,5330 | 2,5330 | 2,5330 | 2,5330 | 2,5330 | - |
11 abr 2024 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | - |
10 abr 2024 | 2,4740 | 2,4740 | 2,4740 | 2,4740 | 2,4740 | - |
09 abr 2024 | 2,4020 | 2,4020 | 2,4020 | 2,4020 | 2,4020 | - |
08 abr 2024 | 2,4290 | 2,4290 | 2,4290 | 2,4290 | 2,4290 | - |
05 abr 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
04 abr 2024 | 2,4290 | 2,4290 | 2,4290 | 2,4290 | 2,4290 | - |
03 abr 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
02 abr 2024 | 2,2320 | 2,2320 | 2,2320 | 2,2320 | 2,2320 | - |
28 mar 2024 | 2,2080 | 2,2080 | 2,2080 | 2,2080 | 2,2080 | - |
27 mar 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
26 mar 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
25 mar 2024 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | - |
22 mar 2024 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | - |
21 mar 2024 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | - |
20 mar 2024 | 1,8265 | 1,8265 | 1,8265 | 1,8265 | 1,8265 | - |
19 mar 2024 | 1,7745 | 1,7745 | 1,7745 | 1,7745 | 1,7745 | - |
18 mar 2024 | 1,8015 | 1,8015 | 1,8015 | 1,8015 | 1,8015 | - |
15 mar 2024 | 1,7435 | 1,7435 | 1,7435 | 1,7435 | 1,7435 | - |
14 mar 2024 | 1,7505 | 1,7505 | 1,7505 | 1,7505 | 1,7505 | - |
13 mar 2024 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | - |
12 mar 2024 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | - |
11 mar 2024 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | - |
08 mar 2024 | 1,9565 | 1,9565 | 1,9565 | 1,9565 | 1,9565 | - |
07 mar 2024 | 1,9710 | 1,9710 | 1,9710 | 1,9710 | 1,9710 | - |
06 mar 2024 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | - |
05 mar 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
04 mar 2024 | 2,3890 | 2,3890 | 2,3890 | 2,3890 | 2,3890 | - |
01 mar 2024 | 2,4390 | 2,4390 | 2,4390 | 2,4390 | 2,4390 | - |
29 feb 2024 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | - |
28 feb 2024 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | - |
27 feb 2024 | 2,4410 | 2,4410 | 2,4410 | 2,4410 | 2,4410 | - |
26 feb 2024 | 2,4940 | 2,4940 | 2,4940 | 2,4940 | 2,4940 | - |
23 feb 2024 | 2,6090 | 2,6090 | 2,6090 | 2,6090 | 2,6090 | - |
22 feb 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
21 feb 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | - |
20 feb 2024 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | - |
19 feb 2024 | 2,7530 | 2,7530 | 2,7530 | 2,7530 | 2,7530 | - |
16 feb 2024 | 3,1590 | 3,1590 | 3,1590 | 3,1590 | 3,1590 | - |
15 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
14 feb 2024 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | - |
13 feb 2024 | 4,0380 | 4,0380 | 4,0380 | 4,0380 | 4,0380 | - |
12 feb 2024 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | - |
09 feb 2024 | 3,7970 | 3,7970 | 3,7970 | 3,7970 | 3,7970 | - |
08 feb 2024 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | - |
07 feb 2024 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |