Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2,9540 | 2,9540 | 2,9540 | 2,9540 | 2,9540 | - |
09 may 2024 | 2,8370 | 2,8370 | 2,8370 | 2,8370 | 2,8370 | - |
08 may 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | - |
07 may 2024 | 2,8490 | 2,8490 | 2,8490 | 2,8490 | 2,8490 | - |
06 may 2024 | 2,8440 | 2,8440 | 2,8440 | 2,8440 | 2,8440 | - |
03 may 2024 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | - |
02 may 2024 | 2,8740 | 2,8740 | 2,8740 | 2,8740 | 2,8740 | - |
30 abr 2024 | 2,8460 | 2,8460 | 2,8460 | 2,8460 | 2,8460 | - |
29 abr 2024 | 2,8090 | 2,8090 | 2,8090 | 2,8090 | 2,8090 | - |
26 abr 2024 | 2,8120 | 2,8120 | 2,8120 | 2,8120 | 2,8120 | - |
25 abr 2024 | 2,8050 | 2,8050 | 2,8050 | 2,8050 | 2,8050 | - |
24 abr 2024 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | - |
23 abr 2024 | 2,7540 | 2,7540 | 2,7540 | 2,7540 | 2,7540 | - |
22 abr 2024 | 2,7080 | 2,7080 | 2,7080 | 2,7080 | 2,7080 | - |
19 abr 2024 | 2,6760 | 2,6760 | 2,6760 | 2,6760 | 2,6760 | - |
18 abr 2024 | 2,7040 | 2,7040 | 2,7040 | 2,7040 | 2,7040 | - |
17 abr 2024 | 2,6690 | 2,6690 | 2,6690 | 2,6690 | 2,6690 | - |
16 abr 2024 | 2,6560 | 2,6560 | 2,6560 | 2,6560 | 2,6560 | - |
15 abr 2024 | 2,6680 | 2,6680 | 2,6680 | 2,6680 | 2,6680 | - |
12 abr 2024 | 2,6720 | 2,6720 | 2,6720 | 2,6720 | 2,6720 | - |
11 abr 2024 | 2,7120 | 2,7120 | 2,7120 | 2,7120 | 2,7120 | - |
10 abr 2024 | 2,6970 | 2,6970 | 2,6970 | 2,6970 | 2,6970 | - |
09 abr 2024 | 2,6540 | 2,6540 | 2,6540 | 2,6540 | 2,6540 | - |
08 abr 2024 | 2,6430 | 2,6430 | 2,6430 | 2,6430 | 2,6430 | - |
05 abr 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | - |
04 abr 2024 | 2,6270 | 2,6270 | 2,6270 | 2,6270 | 2,6270 | - |
03 abr 2024 | 2,6340 | 2,6340 | 2,6340 | 2,6340 | 2,6340 | - |
02 abr 2024 | 2,6830 | 2,6830 | 2,6830 | 2,6830 | 2,6830 | - |
28 mar 2024 | 2,4430 | 2,4430 | 2,4430 | 2,4430 | 2,4430 | - |
27 mar 2024 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | - |
26 mar 2024 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | - |
25 mar 2024 | 2,4430 | 2,4430 | 2,4430 | 2,4430 | 2,4430 | - |
22 mar 2024 | 2,4530 | 2,4530 | 2,4530 | 2,4530 | 2,4530 | - |
21 mar 2024 | 2,4680 | 2,4680 | 2,4680 | 2,4680 | 2,4680 | - |
20 mar 2024 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | - |
19 mar 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
18 mar 2024 | 2,4560 | 2,4560 | 2,4560 | 2,4560 | 2,4560 | - |
15 mar 2024 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | - |
14 mar 2024 | 2,4680 | 2,4680 | 2,4680 | 2,4680 | 2,4680 | - |
13 mar 2024 | 2,5160 | 2,5160 | 2,5160 | 2,5160 | 2,5160 | - |
12 mar 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
11 mar 2024 | 2,4730 | 2,4730 | 2,4730 | 2,4730 | 2,4730 | - |
08 mar 2024 | 2,4430 | 2,4430 | 2,4430 | 2,4430 | 2,4430 | - |
07 mar 2024 | 2,4240 | 2,4240 | 2,4240 | 2,4240 | 2,4240 | - |
06 mar 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
05 mar 2024 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | - |
04 mar 2024 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | - |
01 mar 2024 | 2,3940 | 2,3940 | 2,3940 | 2,3940 | 2,3940 | - |
29 feb 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | - |
28 feb 2024 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | - |
27 feb 2024 | 2,3930 | 2,3930 | 2,3930 | 2,3930 | 2,3930 | - |
26 feb 2024 | 2,3930 | 2,3930 | 2,3930 | 2,3930 | 2,3930 | - |
23 feb 2024 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | - |
22 feb 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
21 feb 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
20 feb 2024 | 2,2570 | 2,2570 | 2,2570 | 2,2570 | 2,2570 | - |
19 feb 2024 | 2,2560 | 2,2560 | 2,2560 | 2,2560 | 2,2560 | - |
16 feb 2024 | 2,2990 | 2,2990 | 2,2990 | 2,2990 | 2,2990 | - |
15 feb 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
14 feb 2024 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | - |
13 feb 2024 | 2,2380 | 2,2380 | 2,2380 | 2,2380 | 2,2380 | - |
12 feb 2024 | 2,1810 | 2,1810 | 2,1810 | 2,1810 | 2,1810 | - |
09 feb 2024 | 2,1830 | 2,1830 | 2,1830 | 2,1830 | 2,1830 | - |
08 feb 2024 | 2,2010 | 2,2010 | 2,2010 | 2,2010 | 2,2010 | - |
07 feb 2024 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | - |
06 feb 2024 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | - |
05 feb 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | - |
02 feb 2024 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | - |
01 feb 2024 | 2,1680 | 2,1680 | 2,1680 | 2,1680 | 2,1680 | - |
31 ene 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
30 ene 2024 | 2,2190 | 2,2190 | 2,2190 | 2,2190 | 2,2190 | - |
29 ene 2024 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | - |
26 ene 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
25 ene 2024 | 2,2170 | 2,2170 | 2,2170 | 2,2170 | 2,2170 | - |
24 ene 2024 | 2,1730 | 2,1730 | 2,1730 | 2,1730 | 2,1730 | - |
23 ene 2024 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
22 ene 2024 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | - |
19 ene 2024 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | - |
18 ene 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
17 ene 2024 | 2,1240 | 2,1240 | 2,1240 | 2,1240 | 2,1240 | - |
16 ene 2024 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | - |
15 ene 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | - |
12 ene 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | - |
11 ene 2024 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | - |
10 ene 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
09 ene 2024 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | - |
08 ene 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
05 ene 2024 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | - |
04 ene 2024 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | - |
03 ene 2024 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | - |
02 ene 2024 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | - |
29 dic 2023 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | - |
28 dic 2023 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | - |
27 dic 2023 | 2,3840 | 2,3840 | 2,3840 | 2,3840 | 2,3840 | - |
22 dic 2023 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
21 dic 2023 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | - |
20 dic 2023 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | - |
19 dic 2023 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
18 dic 2023 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | - |
15 dic 2023 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |