Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 8,2690 | 8,2770 | 8,2690 | 8,2770 | 8,2770 | - |
01 may 2024 | 8,1390 | 8,1390 | 8,0930 | 8,1390 | 8,1390 | - |
30 abr 2024 | 8,1290 | 8,1390 | 8,1290 | 8,1290 | 8,1290 | - |
29 abr 2024 | 8,1440 | 8,1440 | 8,1290 | 8,1440 | 8,1440 | - |
26 abr 2024 | 8,1440 | 8,1440 | 8,1440 | 8,1440 | 8,1440 | - |
25 abr 2024 | 8,1080 | 8,1440 | 8,1080 | 8,1080 | 8,1080 | - |
24 abr 2024 | 8,0840 | 8,1080 | 8,0840 | 8,0840 | 8,0840 | - |
23 abr 2024 | 8,0860 | 8,0860 | 8,0840 | 8,0860 | 8,0860 | - |
22 abr 2024 | 8,0810 | 8,0860 | 8,0810 | 8,0810 | 8,0810 | - |
19 abr 2024 | 8,1040 | 8,1040 | 8,0810 | 8,1040 | 8,1040 | - |
18 abr 2024 | 8,0750 | 8,1040 | 8,0750 | 8,0750 | 8,0750 | - |
17 abr 2024 | 8,0650 | 8,0750 | 8,0650 | 8,0650 | 8,0650 | - |
16 abr 2024 | 8,0990 | 8,0990 | 8,0650 | 8,0990 | 8,0990 | - |
15 abr 2024 | 8,0920 | 8,0990 | 8,0920 | 8,0920 | 8,0920 | - |
12 abr 2024 | 8,1560 | 8,1560 | 8,0920 | 8,1560 | 8,1560 | - |
11 abr 2024 | 8,2580 | 8,2580 | 8,1560 | 8,2650 | 8,2650 | - |
10 abr 2024 | 8,2650 | 8,2650 | 8,2650 | 8,2650 | 8,2650 | - |
09 abr 2024 | 8,2380 | 8,2650 | 8,2380 | 8,2380 | 8,2380 | - |
08 abr 2024 | 8,2400 | 8,2400 | 8,2380 | 8,2400 | 8,2400 | - |
05 abr 2024 | 8,2600 | 8,2600 | 8,2400 | 8,2600 | 8,2600 | - |
04 abr 2024 | 8,1940 | 8,2600 | 8,1940 | 8,1940 | 8,1940 | - |
03 abr 2024 | 8,1790 | 8,1940 | 8,1790 | 8,1790 | 8,1790 | - |
02 abr 2024 | 8,1790 | 8,1790 | 8,1790 | 8,2110 | 8,2110 | - |
01 abr 2024 | 8,2110 | 8,2110 | 8,2110 | 8,2110 | 8,2110 | - |
29 mar 2024 | 8,2090 | 8,2110 | 8,2090 | 8,2090 | 8,2090 | - |
28 mar 2024 | 8,2380 | 8,2380 | 8,2090 | 8,2380 | 8,2380 | - |
27 mar 2024 | 8,2680 | 8,2680 | 8,2380 | 8,2680 | 8,2680 | - |
26 mar 2024 | 8,2460 | 8,2680 | 8,2460 | 8,2460 | 8,2460 | - |
25 mar 2024 | 8,2360 | 8,2460 | 8,2360 | 8,2360 | 8,2360 | - |
22 mar 2024 | 8,2360 | 8,2360 | 8,2360 | 8,3090 | 8,3090 | - |
21 mar 2024 | 8,2570 | 8,3090 | 8,2570 | 8,2570 | 8,2570 | - |
20 mar 2024 | 8,2630 | 8,2630 | 8,2570 | 8,2630 | 8,2630 | - |
19 mar 2024 | 8,3120 | 8,3120 | 8,2630 | 8,3120 | 8,3120 | - |
18 mar 2024 | 8,3050 | 8,3120 | 8,3050 | 8,3050 | 8,3050 | - |
15 mar 2024 | 8,3430 | 8,3430 | 8,3050 | 8,3430 | 8,3430 | - |
14 mar 2024 | 8,3430 | 8,3430 | 8,3430 | 8,3450 | 8,3450 | - |
13 mar 2024 | 8,3380 | 8,3450 | 8,3380 | 8,3380 | 8,3380 | - |
12 mar 2024 | 8,3460 | 8,3460 | 8,3380 | 8,3460 | 8,3460 | - |
11 mar 2024 | 8,3400 | 8,3460 | 8,3400 | 8,3400 | 8,3400 | - |
08 mar 2024 | 8,3080 | 8,3400 | 8,3080 | 8,3080 | 8,3080 | - |
07 mar 2024 | 8,2940 | 8,3080 | 8,2940 | 8,2940 | 8,2940 | - |
06 mar 2024 | 8,2740 | 8,2940 | 8,2740 | 8,2740 | 8,2740 | - |
05 mar 2024 | 8,2800 | 8,2800 | 8,2740 | 8,2800 | 8,2800 | - |
04 mar 2024 | 8,2510 | 8,2800 | 8,2510 | 8,2510 | 8,2510 | - |
01 mar 2024 | 8,2560 | 8,2560 | 8,2510 | 8,2560 | 8,2560 | - |
29 feb 2024 | 8,2410 | 8,2560 | 8,2410 | 8,2410 | 8,2410 | - |
28 feb 2024 | 8,2740 | 8,2740 | 8,2410 | 8,2740 | 8,2740 | - |
27 feb 2024 | 8,2810 | 8,2810 | 8,2740 | 8,2810 | 8,2810 | - |
26 feb 2024 | 8,2810 | 8,2810 | 8,2810 | 8,2610 | 8,2610 | - |
23 feb 2024 | 8,2880 | 8,2880 | 8,2610 | 8,2880 | 8,2880 | - |
22 feb 2024 | 8,2230 | 8,2880 | 8,2230 | 8,2230 | 8,2230 | - |
21 feb 2024 | 8,2230 | 8,2230 | 8,2230 | 8,2230 | 8,2230 | - |
20 feb 2024 | 8,2150 | 8,2230 | 8,2150 | 8,2150 | 8,2150 | - |
19 feb 2024 | 8,2150 | 8,2150 | 8,2150 | 8,2160 | 8,2160 | - |
16 feb 2024 | 8,1820 | 8,2160 | 8,1820 | 8,1820 | 8,1820 | - |
15 feb 2024 | 8,1820 | 8,1820 | 8,1820 | 8,1610 | 8,1610 | - |
14 feb 2024 | 8,2150 | 8,2150 | 8,1610 | 8,2150 | 8,2150 | - |
13 feb 2024 | 8,2060 | 8,2150 | 8,2060 | 8,2060 | 8,2060 | - |
12 feb 2024 | 8,2130 | 8,2130 | 8,2060 | 8,2130 | 8,2130 | - |
09 feb 2024 | 8,2060 | 8,2130 | 8,2060 | 8,2060 | 8,2060 | - |
08 feb 2024 | 8,2120 | 8,2120 | 8,2060 | 8,2120 | 8,2120 | - |
07 feb 2024 | 8,1870 | 8,2120 | 8,1870 | 8,1870 | 8,1870 | - |
06 feb 2024 | 8,2030 | 8,2030 | 8,1870 | 8,2030 | 8,2030 | - |
05 feb 2024 | 8,3030 | 8,3030 | 8,2030 | 8,3030 | 8,3030 | - |
02 feb 2024 | 8,2500 | 8,3030 | 8,2500 | 8,2500 | 8,2500 | - |
01 feb 2024 | 8,2600 | 8,2600 | 8,2500 | 8,2600 | 8,2600 | - |
31 ene 2024 | 8,2670 | 8,2670 | 8,2600 | 8,2670 | 8,2670 | - |
30 ene 2024 | 8,2630 | 8,2670 | 8,2630 | 8,2630 | 8,2630 | - |
29 ene 2024 | 8,3040 | 8,3040 | 8,2630 | 8,3040 | 8,3040 | - |
26 ene 2024 | 8,3200 | 8,3200 | 8,3040 | 8,3200 | 8,3200 | - |
25 ene 2024 | 8,3180 | 8,3200 | 8,3180 | 8,3180 | 8,3180 | - |
24 ene 2024 | 8,2970 | 8,3180 | 8,2970 | 8,2970 | 8,2970 | - |
23 ene 2024 | 8,3190 | 8,3190 | 8,2970 | 8,3190 | 8,3190 | - |
22 ene 2024 | 8,3140 | 8,3190 | 8,3140 | 8,3140 | 8,3140 | - |
19 ene 2024 | 8,3100 | 8,3140 | 8,3100 | 8,3100 | 8,3100 | - |
18 ene 2024 | 8,3020 | 8,3100 | 8,3020 | 8,3020 | 8,3020 | - |
17 ene 2024 | 8,3180 | 8,3180 | 8,3020 | 8,3180 | 8,3180 | - |
16 ene 2024 | 8,3590 | 8,3590 | 8,3180 | 8,3590 | 8,3590 | - |
15 ene 2024 | 8,3580 | 8,3590 | 8,3580 | 8,3580 | 8,3580 | - |
12 ene 2024 | 8,3850 | 8,3850 | 8,3580 | 8,3850 | 8,3850 | - |
11 ene 2024 | 8,3540 | 8,3850 | 8,3540 | 8,3540 | 8,3540 | - |
10 ene 2024 | 8,3510 | 8,3540 | 8,3510 | 8,3510 | 8,3510 | - |
09 ene 2024 | 8,3560 | 8,3560 | 8,3510 | 8,3560 | 8,3560 | - |
08 ene 2024 | 8,3380 | 8,3560 | 8,3380 | 8,3380 | 8,3380 | - |
05 ene 2024 | 8,3640 | 8,3640 | 8,3380 | 8,3640 | 8,3640 | - |
04 ene 2024 | 8,3420 | 8,3640 | 8,3420 | 8,3420 | 8,3420 | - |
03 ene 2024 | 8,3810 | 8,3810 | 8,3420 | 8,3810 | 8,3810 | - |
02 ene 2024 | 8,3810 | 8,3810 | 8,3810 | 8,4650 | 8,4650 | - |
01 ene 2024 | 8,4650 | 8,4650 | 8,4650 | 8,4650 | 8,4650 | - |
29 dic 2023 | 8,4650 | 8,4650 | 8,4650 | 8,4990 | 8,4990 | - |
28 dic 2023 | 8,4560 | 8,4990 | 8,4560 | 8,4560 | 8,4560 | - |
27 dic 2023 | 8,4560 | 8,4560 | 8,4560 | 8,4220 | 8,4220 | - |
26 dic 2023 | 8,4220 | 8,4220 | 8,4220 | 8,4220 | 8,4220 | - |
25 dic 2023 | 8,4220 | 8,4220 | 8,4220 | 8,4220 | 8,4220 | - |
22 dic 2023 | 8,3810 | 8,4220 | 8,3810 | 8,3810 | 8,3810 | - |
21 dic 2023 | 8,3530 | 8,3810 | 8,3530 | 8,3530 | 8,3530 | - |
20 dic 2023 | 8,3530 | 8,3530 | 8,3530 | 8,3530 | 8,3530 | - |
19 dic 2023 | 8,3340 | 8,3530 | 8,3340 | 8,3340 | 8,3340 | - |
18 dic 2023 | 8,3770 | 8,3770 | 8,3340 | 8,3770 | 8,3770 | - |
15 dic 2023 | 8,3470 | 8,3770 | 8,3470 | 8,3470 | 8,3470 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |