Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2,8210 | 2,8210 | 2,8210 | 2,8210 | 2,8210 | 3000 |
08 may 2024 | 2,7850 | 2,8610 | 2,7850 | 2,8610 | 2,8610 | - |
07 may 2024 | 2,8510 | 2,8520 | 2,8510 | 2,8520 | 2,8520 | - |
06 may 2024 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | - |
03 may 2024 | 2,8250 | 2,8590 | 2,8250 | 2,8590 | 2,8590 | - |
02 may 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 3000 |
30 abr 2024 | 2,8810 | 2,8810 | 2,8450 | 2,8450 | 2,8450 | - |
29 abr 2024 | 2,8810 | 2,8810 | 2,8510 | 2,8510 | 2,8510 | 18 |
26 abr 2024 | 2,7480 | 2,8070 | 2,7480 | 2,8070 | 2,8070 | - |
25 abr 2024 | 2,7640 | 2,7840 | 2,7640 | 2,7840 | 2,7840 | - |
24 abr 2024 | 2,7220 | 2,7580 | 2,7220 | 2,7580 | 2,7580 | - |
23 abr 2024 | 2,7310 | 2,7710 | 2,7310 | 2,7710 | 2,7710 | - |
22 abr 2024 | 2,6800 | 2,7320 | 2,6800 | 2,7320 | 2,7320 | - |
19 abr 2024 | 2,6430 | 2,6930 | 2,6430 | 2,6930 | 2,6930 | - |
18 abr 2024 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | - |
17 abr 2024 | 2,6300 | 2,6630 | 2,6300 | 2,6630 | 2,6630 | - |
16 abr 2024 | 2,6160 | 2,6760 | 2,6160 | 2,6760 | 2,6760 | - |
15 abr 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
12 abr 2024 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | - |
11 abr 2024 | 2,6720 | 2,7110 | 2,6720 | 2,7110 | 2,7110 | - |
10 abr 2024 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | - |
09 abr 2024 | 2,6560 | 2,6910 | 2,6560 | 2,6910 | 2,6910 | - |
08 abr 2024 | 2,5910 | 2,5910 | 2,5910 | 2,5910 | 2,5910 | - |
05 abr 2024 | 2,5840 | 2,6310 | 2,5840 | 2,6310 | 2,6310 | - |
04 abr 2024 | 2,5880 | 2,6270 | 2,5880 | 2,6270 | 2,6270 | - |
03 abr 2024 | 2,6020 | 2,6290 | 2,6020 | 2,6290 | 2,6290 | - |
02 abr 2024 | 2,6430 | 2,6710 | 2,6430 | 2,6710 | 2,6710 | - |
28 mar 2024 | 2,4120 | 2,4570 | 2,4120 | 2,4570 | 2,4570 | - |
27 mar 2024 | 2,4150 | 2,4780 | 2,4150 | 2,4780 | 2,4780 | - |
26 mar 2024 | 2,4270 | 2,4670 | 2,4240 | 2,4240 | 2,4240 | 3000 |
25 mar 2024 | 2,4110 | 2,4430 | 2,4110 | 2,4430 | 2,4430 | - |
22 mar 2024 | 2,4170 | 2,4170 | 2,4120 | 2,4120 | 2,4120 | - |
21 mar 2024 | 2,4310 | 2,4720 | 2,4310 | 2,4720 | 2,4720 | - |
20 mar 2024 | 2,3910 | 2,4100 | 2,3910 | 2,4100 | 2,4100 | - |
19 mar 2024 | 2,4100 | 2,4570 | 2,4100 | 2,4570 | 2,4570 | - |
18 mar 2024 | 2,4430 | 2,4430 | 2,4430 | 2,4430 | 2,4430 | - |
15 mar 2024 | 2,4080 | 2,4470 | 2,4040 | 2,4040 | 2,4040 | 6800 |
14 mar 2024 | 2,4230 | 2,4670 | 2,4230 | 2,4670 | 2,4670 | - |
13 mar 2024 | 2,4720 | 2,5240 | 2,4720 | 2,5240 | 2,5240 | - |
12 mar 2024 | 2,4640 | 2,5130 | 2,4640 | 2,5130 | 2,5130 | - |
11 mar 2024 | 2,4710 | 2,4810 | 2,4710 | 2,4810 | 2,4810 | - |
08 mar 2024 | 2,4040 | 2,4420 | 2,4040 | 2,4420 | 2,4420 | - |
07 mar 2024 | 2,3990 | 2,4340 | 2,3990 | 2,4340 | 2,4340 | - |
06 mar 2024 | 2,3940 | 2,4290 | 2,3940 | 2,4290 | 2,4290 | - |
05 mar 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
04 mar 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2000 |
01 mar 2024 | 2,3490 | 2,3860 | 2,3490 | 2,3860 | 2,3860 | - |
29 feb 2024 | 2,3760 | 2,4260 | 2,3760 | 2,4260 | 2,4260 | - |
28 feb 2024 | 2,4110 | 2,4500 | 2,3890 | 2,3890 | 2,3890 | 1000 |
27 feb 2024 | 2,3880 | 2,4000 | 2,3880 | 2,4000 | 2,4000 | - |
26 feb 2024 | 2,3630 | 2,3630 | 2,3630 | 2,3630 | 2,3630 | - |
23 feb 2024 | 2,3600 | 2,3980 | 2,3600 | 2,3980 | 2,3980 | - |
22 feb 2024 | 2,3230 | 2,3710 | 2,3230 | 2,3710 | 2,3710 | - |
21 feb 2024 | 2,2850 | 2,3160 | 2,2850 | 2,3160 | 2,3160 | - |
20 feb 2024 | 2,2380 | 2,2610 | 2,2380 | 2,2610 | 2,2610 | - |
19 feb 2024 | 2,2210 | 2,2590 | 2,2210 | 2,2590 | 2,2590 | - |
16 feb 2024 | 2,2670 | 2,2950 | 2,2670 | 2,2950 | 2,2950 | - |
15 feb 2024 | 2,2430 | 2,2840 | 2,2430 | 2,2840 | 2,2840 | - |
14 feb 2024 | 2,2180 | 2,2450 | 2,2180 | 2,2450 | 2,2450 | - |
13 feb 2024 | 2,2380 | 2,2380 | 2,1910 | 2,1910 | 2,1910 | - |
12 feb 2024 | 2,1510 | 2,2160 | 2,1510 | 2,2160 | 2,2160 | - |
09 feb 2024 | 2,1430 | 2,1810 | 2,1430 | 2,1810 | 2,1810 | - |
08 feb 2024 | 2,1690 | 2,2010 | 2,1690 | 2,2010 | 2,2010 | - |
07 feb 2024 | 2,1630 | 2,1960 | 2,1630 | 2,1960 | 2,1960 | - |
06 feb 2024 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | - |
05 feb 2024 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | - |
02 feb 2024 | 2,1210 | 2,1690 | 2,1210 | 2,1690 | 2,1690 | - |
01 feb 2024 | 2,1600 | 2,1600 | 2,1580 | 2,1580 | 2,1580 | - |
31 ene 2024 | 2,1520 | 2,1760 | 2,1410 | 2,1410 | 2,1410 | 500 |
30 ene 2024 | 2,1820 | 2,2240 | 2,1820 | 2,2240 | 2,2240 | - |
29 ene 2024 | 2,2510 | 2,2560 | 2,2510 | 2,2560 | 2,2560 | - |
26 ene 2024 | 2,2090 | 2,2380 | 2,2090 | 2,2380 | 2,2380 | - |
25 ene 2024 | 2,1890 | 2,2510 | 2,1890 | 2,2510 | 2,2510 | - |
24 ene 2024 | 2,2000 | 2,2000 | 2,1960 | 2,1960 | 2,1960 | 1135 |
23 ene 2024 | 2,1030 | 2,1800 | 2,1030 | 2,1800 | 2,1800 | - |
22 ene 2024 | 2,0580 | 2,0580 | 2,0580 | 2,0580 | 2,0580 | - |
19 ene 2024 | 2,1210 | 2,1210 | 2,1190 | 2,1190 | 2,1190 | - |
18 ene 2024 | 2,1310 | 2,1710 | 2,1310 | 2,1710 | 2,1710 | - |
17 ene 2024 | 2,1950 | 2,1950 | 2,1280 | 2,1280 | 2,1280 | 2200 |
16 ene 2024 | 2,2750 | 2,2750 | 2,2000 | 2,2000 | 2,2000 | 6194 |
15 ene 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
12 ene 2024 | 2,2220 | 2,2220 | 2,2180 | 2,2180 | 2,2180 | - |
11 ene 2024 | 2,2480 | 2,2860 | 2,2480 | 2,2860 | 2,2860 | - |
10 ene 2024 | 2,2360 | 2,2740 | 2,2360 | 2,2740 | 2,2740 | - |
09 ene 2024 | 2,2840 | 2,3430 | 2,2840 | 2,3430 | 2,3430 | - |
08 ene 2024 | 2,2930 | 2,2930 | 2,2930 | 2,2930 | 2,2930 | - |
05 ene 2024 | 2,3180 | 2,3500 | 2,3180 | 2,3500 | 2,3500 | - |
04 ene 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | - |
03 ene 2024 | 2,3390 | 2,3820 | 2,3390 | 2,3820 | 2,3820 | 75 |
02 ene 2024 | 2,3450 | 2,3940 | 2,3450 | 2,3940 | 2,3940 | - |
29 dic 2023 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | - |
28 dic 2023 | 2,3570 | 2,4090 | 2,3570 | 2,4090 | 2,4090 | - |
27 dic 2023 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | - |
22 dic 2023 | 2,3180 | 2,3600 | 2,3180 | 2,3600 | 2,3600 | - |
21 dic 2023 | 2,3190 | 2,3520 | 2,3190 | 2,3520 | 2,3520 | - |
20 dic 2023 | 2,3050 | 2,3330 | 2,3050 | 2,3330 | 2,3330 | - |
19 dic 2023 | 2,3090 | 2,3450 | 2,3090 | 2,3450 | 2,3450 | - |
18 dic 2023 | 2,3930 | 2,3940 | 2,3930 | 2,3940 | 2,3940 | - |
15 dic 2023 | 2,4160 | 2,4270 | 2,4160 | 2,4270 | 2,4270 | - |
14 dic 2023 | 2,3370 | 2,3510 | 2,3370 | 2,3510 | 2,3510 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |