Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 8,7123 | 8,7175 | 8,7104 | 8,7145 | 8,7145 | - |
02 may 2024 | 8,7242 | 8,7259 | 8,7068 | 8,7242 | 8,7242 | - |
01 may 2024 | 8,7308 | 8,7353 | 8,7129 | 8,7308 | 8,7308 | - |
30 abr 2024 | 8,7400 | 8,7413 | 8,7171 | 8,7400 | 8,7400 | - |
29 abr 2024 | 8,7132 | 8,7357 | 8,7097 | 8,7132 | 8,7132 | - |
26 abr 2024 | 8,6939 | 8,7080 | 8,6861 | 8,6939 | 8,6939 | - |
25 abr 2024 | 8,6841 | 8,7079 | 8,6788 | 8,6841 | 8,6841 | - |
24 abr 2024 | 8,6772 | 8,6825 | 8,6703 | 8,6772 | 8,6772 | - |
23 abr 2024 | 8,6463 | 8,6789 | 8,6296 | 8,6463 | 8,6463 | - |
22 abr 2024 | 8,6607 | 8,6655 | 8,6297 | 8,6604 | 8,6604 | - |
19 abr 2024 | 8,7164 | 8,7215 | 8,6793 | 8,7164 | 8,7164 | - |
18 abr 2024 | 8,7077 | 8,7247 | 8,7037 | 8,7077 | 8,7077 | - |
17 abr 2024 | 8,7314 | 8,7550 | 8,7208 | 8,7314 | 8,7314 | - |
16 abr 2024 | 8,7381 | 8,7473 | 8,7267 | 8,7381 | 8,7381 | - |
15 abr 2024 | 8,7297 | 8,7480 | 8,7204 | 8,7297 | 8,7297 | - |
12 abr 2024 | 8,7298 | 8,7469 | 8,7233 | 8,7298 | 8,7298 | - |
11 abr 2024 | 8,7055 | 8,7307 | 8,7026 | 8,7055 | 8,7055 | - |
10 abr 2024 | 8,7073 | 8,7258 | 8,7050 | 8,7073 | 8,7073 | - |
09 abr 2024 | 8,6889 | 8,7120 | 8,6888 | 8,6889 | 8,6889 | - |
08 abr 2024 | 8,6932 | 8,6987 | 8,6869 | 8,6932 | 8,6932 | - |
05 abr 2024 | 8,6980 | 8,7007 | 8,6852 | 8,6980 | 8,6980 | - |
04 abr 2024 | 8,7061 | 8,7074 | 8,6899 | 8,7061 | 8,7061 | - |
03 abr 2024 | 8,7098 | 8,7159 | 8,6894 | 8,7098 | 8,7098 | - |
02 abr 2024 | 8,7149 | 8,7322 | 8,6958 | 8,7149 | 8,7149 | - |
01 abr 2024 | 8,7323 | 8,7337 | 8,7133 | 8,7323 | 8,7323 | - |
29 mar 2024 | 8,7227 | 8,7415 | 8,7170 | 8,7227 | 8,7227 | - |
28 mar 2024 | 8,7018 | 8,7269 | 8,6972 | 8,7018 | 8,7018 | - |
27 mar 2024 | 8,6938 | 8,7061 | 8,6874 | 8,6938 | 8,6938 | - |
26 mar 2024 | 8,6937 | 8,7008 | 8,6811 | 8,6937 | 8,6937 | - |
25 mar 2024 | 8,6947 | 8,7062 | 8,6872 | 8,6947 | 8,6947 | - |
22 mar 2024 | 8,6905 | 8,7039 | 8,6696 | 8,6905 | 8,6905 | - |
21 mar 2024 | 8,7256 | 8,7426 | 8,6929 | 8,7256 | 8,7256 | - |
20 mar 2024 | 8,7291 | 8,7359 | 8,7208 | 8,7291 | 8,7291 | - |
19 mar 2024 | 8,7254 | 8,7317 | 8,7142 | 8,7254 | 8,7254 | - |
18 mar 2024 | 8,7230 | 8,7248 | 8,7087 | 8,7230 | 8,7230 | - |
15 mar 2024 | 8,7302 | 8,7336 | 8,7222 | 8,7302 | 8,7302 | - |
14 mar 2024 | 8,7139 | 8,7366 | 8,7126 | 8,7139 | 8,7139 | - |
13 mar 2024 | 8,7303 | 8,7316 | 8,7168 | 8,7303 | 8,7303 | - |
12 mar 2024 | 8,7418 | 8,7440 | 8,7147 | 8,7418 | 8,7418 | - |
11 mar 2024 | 8,7568 | 8,7601 | 8,7345 | 8,7568 | 8,7568 | - |
08 mar 2024 | 8,7223 | 8,7637 | 8,7171 | 8,7223 | 8,7223 | - |
07 mar 2024 | 8,7082 | 8,7448 | 8,7035 | 8,7082 | 8,7082 | - |
06 mar 2024 | 8,7227 | 8,7265 | 8,7043 | 8,7227 | 8,7227 | - |
05 mar 2024 | 8,7113 | 8,7298 | 8,7046 | 8,7113 | 8,7113 | - |
04 mar 2024 | 8,7034 | 8,7158 | 8,6997 | 8,7034 | 8,7034 | - |
01 mar 2024 | 8,7092 | 8,7131 | 8,6893 | 8,7092 | 8,7092 | - |
29 feb 2024 | 8,7051 | 8,7159 | 8,6954 | 8,7060 | 8,7060 | - |
28 feb 2024 | 8,7176 | 8,7217 | 8,7010 | 8,7176 | 8,7176 | - |
27 feb 2024 | 8,7128 | 8,7178 | 8,7018 | 8,7136 | 8,7136 | - |
26 feb 2024 | 8,7287 | 8,7306 | 8,7064 | 8,7295 | 8,7295 | - |
23 feb 2024 | 8,7190 | 8,7396 | 8,7140 | 8,7190 | 8,7190 | - |
22 feb 2024 | 8,7053 | 8,7185 | 8,6943 | 8,7053 | 8,7053 | - |
21 feb 2024 | 8,7039 | 8,7105 | 8,6948 | 8,7039 | 8,7039 | - |
20 feb 2024 | 8,7066 | 8,7215 | 8,6886 | 8,7066 | 8,7066 | - |
19 feb 2024 | 8,7163 | 8,7304 | 8,7076 | 8,7157 | 8,7157 | - |
16 feb 2024 | 8,7173 | 8,7254 | 8,7035 | 8,7173 | 8,7173 | - |
15 feb 2024 | 8,7289 | 8,7322 | 8,6974 | 8,7289 | 8,7289 | - |
14 feb 2024 | 8,7615 | 8,7713 | 8,7175 | 8,7615 | 8,7615 | - |
13 feb 2024 | 8,7363 | 8,7695 | 8,7304 | 8,7358 | 8,7358 | - |
12 feb 2024 | 8,7235 | 8,7394 | 8,7205 | 8,7235 | 8,7235 | - |
09 feb 2024 | 8,7272 | 8,7361 | 8,7182 | 8,7272 | 8,7272 | - |
08 feb 2024 | 8,7375 | 8,7416 | 8,7249 | 8,7375 | 8,7375 | - |
07 feb 2024 | 8,7382 | 8,7551 | 8,7323 | 8,7382 | 8,7382 | - |
06 feb 2024 | 8,7008 | 8,7385 | 8,6990 | 8,7008 | 8,7008 | - |
05 feb 2024 | 8,7261 | 8,7395 | 8,7023 | 8,7261 | 8,7261 | - |
02 feb 2024 | 8,7367 | 8,7470 | 8,7237 | 8,7367 | 8,7367 | - |
01 feb 2024 | 8,7454 | 8,7484 | 8,7078 | 8,7454 | 8,7454 | - |
31 ene 2024 | 8,7263 | 8,7459 | 8,7202 | 8,7263 | 8,7263 | - |
30 ene 2024 | 8,7454 | 8,7504 | 8,6991 | 8,7454 | 8,7454 | - |
29 ene 2024 | 8,7280 | 8,7546 | 8,7238 | 8,7280 | 8,7280 | - |
26 ene 2024 | 8,7319 | 8,7440 | 8,7229 | 8,7319 | 8,7319 | - |
25 ene 2024 | 8,7135 | 8,7483 | 8,7048 | 8,7135 | 8,7135 | - |
24 ene 2024 | 8,7138 | 8,7340 | 8,7079 | 8,7138 | 8,7138 | - |
23 ene 2024 | 8,7114 | 8,7250 | 8,7060 | 8,7114 | 8,7114 | - |
22 ene 2024 | 8,6943 | 8,7169 | 8,6886 | 8,6943 | 8,6943 | - |
19 ene 2024 | 8,7102 | 8,7111 | 8,6779 | 8,7102 | 8,7102 | - |
18 ene 2024 | 8,6825 | 8,7073 | 8,6784 | 8,6825 | 8,6825 | - |
17 ene 2024 | 8,6621 | 8,7036 | 8,6529 | 8,6621 | 8,6621 | - |
16 ene 2024 | 8,6649 | 8,6803 | 8,6521 | 8,6649 | 8,6649 | - |
15 ene 2024 | 8,6761 | 8,6796 | 8,6603 | 8,6761 | 8,6761 | - |
12 ene 2024 | 8,6757 | 8,6805 | 8,6636 | 8,6757 | 8,6757 | - |
11 ene 2024 | 8,6581 | 8,6734 | 8,6522 | 8,6581 | 8,6581 | - |
10 ene 2024 | 8,6705 | 8,6761 | 8,6552 | 8,6705 | 8,6705 | - |
09 ene 2024 | 8,6773 | 8,6847 | 8,6624 | 8,6773 | 8,6773 | - |
08 ene 2024 | 8,6671 | 8,6715 | 8,6501 | 8,6671 | 8,6671 | - |
05 ene 2024 | 8,6396 | 8,6700 | 8,6371 | 8,6396 | 8,6396 | - |
04 ene 2024 | 8,6508 | 8,6609 | 8,6316 | 8,6508 | 8,6508 | - |
03 ene 2024 | 8,6002 | 8,6426 | 8,5931 | 8,6002 | 8,6002 | - |
02 ene 2024 | 8,5950 | 8,6218 | 8,5852 | 8,5950 | 8,5950 | - |
01 ene 2024 | 8,5946 | 8,5959 | 8,5946 | 8,5946 | 8,5946 | - |
29 dic 2023 | 8,5740 | 8,6033 | 8,5647 | 8,5740 | 8,5740 | - |
28 dic 2023 | 8,5884 | 8,5990 | 8,5507 | 8,5884 | 8,5884 | - |
27 dic 2023 | 8,5895 | 8,6000 | 8,5689 | 8,5895 | 8,5895 | - |
26 dic 2023 | 8,5938 | 8,5998 | 8,5821 | 8,5938 | 8,5938 | - |
25 dic 2023 | 8,5801 | 8,6069 | 8,5770 | 8,5801 | 8,5801 | - |
22 dic 2023 | 8,5905 | 8,6178 | 8,5894 | 8,5905 | 8,5905 | - |
21 dic 2023 | 8,6109 | 8,6118 | 8,5831 | 8,6109 | 8,6109 | - |
20 dic 2023 | 8,6432 | 8,6517 | 8,6016 | 8,6443 | 8,6443 | - |
19 dic 2023 | 8,6313 | 8,6705 | 8,6312 | 8,6313 | 8,6313 | - |
18 dic 2023 | 8,6684 | 8,6742 | 8,6226 | 8,6684 | 8,6684 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |