Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | 3 |
02 may 2024 | 2,8620 | 2,8620 | 2,8620 | 2,8620 | 2,8620 | - |
30 abr 2024 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | - |
29 abr 2024 | 2,7960 | 2,7960 | 2,7960 | 2,7960 | 2,7960 | - |
26 abr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
25 abr 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | - |
24 abr 2024 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | - |
23 abr 2024 | 2,7410 | 2,7410 | 2,7410 | 2,7410 | 2,7410 | - |
22 abr 2024 | 2,6680 | 2,6680 | 2,6680 | 2,6680 | 2,6680 | - |
19 abr 2024 | 2,6640 | 2,6640 | 2,6640 | 2,6640 | 2,6640 | - |
18 abr 2024 | 2,6920 | 2,6920 | 2,6920 | 2,6920 | 2,6920 | - |
17 abr 2024 | 2,6620 | 2,6620 | 2,6620 | 2,6620 | 2,6620 | - |
16 abr 2024 | 2,6490 | 2,6490 | 2,6490 | 2,6490 | 2,6490 | - |
15 abr 2024 | 2,6280 | 2,6280 | 2,6280 | 2,6280 | 2,6280 | - |
12 abr 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
11 abr 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
10 abr 2024 | 2,6570 | 2,6570 | 2,6570 | 2,6570 | 2,6570 | - |
09 abr 2024 | 2,6090 | 2,6090 | 2,6090 | 2,6090 | 2,6090 | - |
08 abr 2024 | 2,6240 | 2,6240 | 2,6240 | 2,6240 | 2,6240 | - |
05 abr 2024 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | - |
04 abr 2024 | 2,5880 | 2,5880 | 2,5880 | 2,5880 | 2,5880 | - |
03 abr 2024 | 2,6220 | 2,6220 | 2,6220 | 2,6220 | 2,6220 | - |
02 abr 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
28 mar 2024 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | - |
27 mar 2024 | 2,4390 | 2,4390 | 2,4390 | 2,4390 | 2,4390 | - |
26 mar 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
25 mar 2024 | 2,4090 | 2,4090 | 2,4090 | 2,4090 | 2,4090 | - |
22 mar 2024 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | - |
21 mar 2024 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | - |
20 mar 2024 | 2,4190 | 2,4190 | 2,4190 | 2,4190 | 2,4190 | - |
19 mar 2024 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | - |
18 mar 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | - |
15 mar 2024 | 2,4180 | 2,4180 | 2,4180 | 2,4180 | 2,4180 | - |
14 mar 2024 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | - |
13 mar 2024 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | - |
12 mar 2024 | 2,5030 | 2,5030 | 2,5030 | 2,5030 | 2,5030 | - |
11 mar 2024 | 2,4610 | 2,4610 | 2,4610 | 2,4610 | 2,4610 | - |
08 mar 2024 | 2,4310 | 2,4310 | 2,4310 | 2,4310 | 2,4310 | - |
07 mar 2024 | 2,4180 | 2,4180 | 2,4180 | 2,4180 | 2,4180 | - |
06 mar 2024 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | - |
05 mar 2024 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | - |
04 mar 2024 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | - |
01 mar 2024 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | - |
29 feb 2024 | 2,4070 | 2,4070 | 2,4070 | 2,4070 | 2,4070 | - |
28 feb 2024 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | - |
27 feb 2024 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | - |
26 feb 2024 | 2,3580 | 2,3580 | 2,3580 | 2,3580 | 2,3580 | - |
23 feb 2024 | 2,3870 | 2,3870 | 2,3870 | 2,3870 | 2,3870 | - |
22 feb 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | - |
21 feb 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | - |
20 feb 2024 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | - |
19 feb 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | - |
16 feb 2024 | 2,2670 | 2,2670 | 2,2670 | 2,2670 | 2,2670 | - |
15 feb 2024 | 2,2370 | 2,2370 | 2,2370 | 2,2370 | 2,2370 | - |
14 feb 2024 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | - |
13 feb 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
12 feb 2024 | 2,1410 | 2,1410 | 2,1410 | 2,1410 | 2,1410 | - |
09 feb 2024 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | - |
08 feb 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | - |
07 feb 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
06 feb 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
05 feb 2024 | 2,0930 | 2,0930 | 2,0930 | 2,0930 | 2,0930 | - |
02 feb 2024 | 2,1360 | 2,1360 | 2,1360 | 2,1360 | 2,1360 | - |
01 feb 2024 | 2,1570 | 2,1570 | 2,1570 | 2,1570 | 2,1570 | - |
31 ene 2024 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | - |
30 ene 2024 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | - |
29 ene 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | - |
26 ene 2024 | 2,2290 | 2,2290 | 2,2290 | 2,2290 | 2,2290 | - |
25 ene 2024 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | - |
24 ene 2024 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
23 ene 2024 | 2,0890 | 2,0890 | 2,0890 | 2,0890 | 2,0890 | - |
22 ene 2024 | 2,0630 | 2,0630 | 2,0630 | 2,0630 | 2,0630 | - |
19 ene 2024 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | - |
18 ene 2024 | 2,1470 | 2,1470 | 2,1470 | 2,1470 | 2,1470 | - |
17 ene 2024 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | - |
16 ene 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | - |
15 ene 2024 | 2,2140 | 2,2140 | 2,2140 | 2,2140 | 2,2140 | - |
12 ene 2024 | 2,2140 | 2,2140 | 2,2140 | 2,2140 | 2,2140 | - |
11 ene 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | - |
10 ene 2024 | 2,2390 | 2,2390 | 2,2390 | 2,2390 | 2,2390 | - |
09 ene 2024 | 2,2860 | 2,2860 | 2,2860 | 2,2860 | 2,2860 | - |
08 ene 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
05 ene 2024 | 2,3110 | 2,3110 | 2,3110 | 2,3110 | 2,3110 | - |
04 ene 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | - |
03 ene 2024 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | - |
02 ene 2024 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | - |
29 dic 2023 | 2,3990 | 2,4210 | 2,3990 | 2,4210 | 2,4210 | - |
28 dic 2023 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | - |
27 dic 2023 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
22 dic 2023 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | - |
21 dic 2023 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | - |
20 dic 2023 | 2,3230 | 2,3230 | 2,3230 | 2,3230 | 2,3230 | - |
19 dic 2023 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | - |
18 dic 2023 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | - |
15 dic 2023 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | - |
14 dic 2023 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | - |
13 dic 2023 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
12 dic 2023 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
11 dic 2023 | 2,3630 | 2,3630 | 2,3630 | 2,3630 | 2,3630 | - |
08 dic 2023 | 2,3890 | 2,3890 | 2,3890 | 2,3890 | 2,3890 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |