Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | 30 |
08 may 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
07 may 2024 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | - |
06 may 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
03 may 2024 | 1,7440 | 1,7700 | 1,7440 | 1,7700 | 1,7700 | 30 |
02 may 2024 | 1,7220 | 1,7220 | 1,7220 | 1,7220 | 1,7220 | - |
30 abr 2024 | 1,7960 | 1,8020 | 1,7920 | 1,8020 | 1,8020 | 6000 |
29 abr 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | - |
26 abr 2024 | 1,9060 | 1,9060 | 1,9060 | 1,9060 | 1,9060 | - |
25 abr 2024 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | - |
24 abr 2024 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | - |
23 abr 2024 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | - |
22 abr 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | - |
19 abr 2024 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | - |
18 abr 2024 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | - |
17 abr 2024 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | - |
16 abr 2024 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | - |
15 abr 2024 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | - |
12 abr 2024 | 2,4700 | 2,4700 | 2,0900 | 2,0900 | 2,0900 | 2780 |
11 abr 2024 | 2,4900 | 2,4900 | 1,7120 | 1,7120 | 1,7120 | 2500 |
10 abr 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
09 abr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
08 abr 2024 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | - |
05 abr 2024 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | - |
04 abr 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
03 abr 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
02 abr 2024 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | - |
28 mar 2024 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | - |
27 mar 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
26 mar 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | - |
25 mar 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
22 mar 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | - |
21 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
20 mar 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
19 mar 2024 | 2,7950 | 2,7950 | 2,7950 | 2,7950 | 2,7950 | - |
18 mar 2024 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | - |
15 mar 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | - |
14 mar 2024 | 2,8050 | 2,8050 | 2,8050 | 2,8050 | 2,8050 | - |
13 mar 2024 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | - |
12 mar 2024 | 2,5100 | 2,6900 | 2,5100 | 2,6900 | 2,6900 | 500 |
11 mar 2024 | 2,2800 | 2,5050 | 2,2800 | 2,5050 | 2,5050 | 720 |
08 mar 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | - |
07 mar 2024 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | - |
06 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
05 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
04 mar 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
01 mar 2024 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | - |
29 feb 2024 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | - |
28 feb 2024 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | - |
27 feb 2024 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | - |
26 feb 2024 | 1,9060 | 1,9060 | 1,9060 | 1,9060 | 1,9060 | - |
23 feb 2024 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | - |
22 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
21 feb 2024 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | - |
20 feb 2024 | 1,9620 | 1,9620 | 1,9620 | 1,9620 | 1,9620 | - |
19 feb 2024 | 1,9140 | 1,9140 | 1,9140 | 1,9140 | 1,9140 | - |
16 feb 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
15 feb 2024 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | - |
14 feb 2024 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | - |
13 feb 2024 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | - |
12 feb 2024 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | - |
09 feb 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
08 feb 2024 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | - |
07 feb 2024 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | - |
06 feb 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
05 feb 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
02 feb 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
01 feb 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
31 ene 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
30 ene 2024 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | - |
29 ene 2024 | 1,4220 | 1,4220 | 1,4220 | 1,4220 | 1,4220 | - |
26 ene 2024 | 1,3880 | 1,3880 | 1,3880 | 1,3880 | 1,3880 | - |
25 ene 2024 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | - |
24 ene 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
23 ene 2024 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | - |
22 ene 2024 | 1,3280 | 1,3280 | 1,3280 | 1,3280 | 1,3280 | - |
19 ene 2024 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | - |
18 ene 2024 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | - |
17 ene 2024 | 1,4240 | 1,4240 | 1,4240 | 1,4240 | 1,4240 | - |
16 ene 2024 | 1,4420 | 1,4420 | 1,4420 | 1,4420 | 1,4420 | - |
15 ene 2024 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | - |
12 ene 2024 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | - |
11 ene 2024 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | - |
10 ene 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
09 ene 2024 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | - |
08 ene 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
05 ene 2024 | 1,4960 | 1,4960 | 1,4960 | 1,4960 | 1,4960 | - |
04 ene 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | - |
03 ene 2024 | 1,4420 | 1,4420 | 1,4420 | 1,4420 | 1,4420 | - |
02 ene 2024 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | - |
29 dic 2023 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | - |
28 dic 2023 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | - |
27 dic 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
22 dic 2023 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | - |
21 dic 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
20 dic 2023 | 1,4160 | 1,4160 | 1,4160 | 1,4160 | 1,4160 | - |
19 dic 2023 | 1,4280 | 1,4280 | 1,4280 | 1,4280 | 1,4280 | - |
18 dic 2023 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | - |
15 dic 2023 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | - |
14 dic 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |