Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2,5202 | 2,5362 | 2,5202 | 2,5317 | 2,5317 | 921 |
08 may 2024 | 2,5019 | 2,5216 | 2,4750 | 2,5150 | 2,5150 | 3954 |
07 may 2024 | 2,5091 | 2,5206 | 2,4800 | 2,5113 | 2,5113 | 3954 |
06 may 2024 | 2,4891 | 2,5153 | 2,4891 | 2,5066 | 2,5066 | 3926 |
03 may 2024 | 2,5049 | 2,5049 | 2,4805 | 2,4909 | 2,4909 | 3198 |
02 may 2024 | 2,5025 | 2,5074 | 2,4750 | 2,4886 | 2,4886 | 6267 |
01 may 2024 | 2,5361 | 2,5497 | 2,4839 | 2,4871 | 2,4871 | 5103 |
30 abr 2024 | 2,5808 | 2,5842 | 2,5213 | 2,5531 | 2,5531 | 2144 |
29 abr 2024 | 2,5872 | 2,5964 | 2,5641 | 2,5678 | 2,5678 | 2109 |
26 abr 2024 | 2,6034 | 2,6098 | 2,5807 | 2,5854 | 2,5854 | 3298 |
25 abr 2024 | 2,5779 | 2,5862 | 2,5531 | 2,5796 | 2,5796 | 2495 |
24 abr 2024 | 2,5685 | 2,5792 | 2,5593 | 2,5733 | 2,5733 | 1651 |
23 abr 2024 | 2,5470 | 2,5886 | 2,5363 | 2,5869 | 2,5869 | 2222 |
22 abr 2024 | 2,5322 | 2,5700 | 2,5255 | 2,5681 | 2,5681 | 2030 |
19 abr 2024 | 2,5430 | 2,5957 | 2,5323 | 2,5582 | 2,5582 | 5124 |
18 abr 2024 | 2,5808 | 2,5815 | 2,5408 | 2,5520 | 2,5520 | 4672 |
17 abr 2024 | 2,6276 | 2,6305 | 2,5687 | 2,5745 | 2,5745 | 5104 |
16 abr 2024 | 2,6494 | 2,6494 | 2,6279 | 2,6454 | 2,6454 | 1279 |
15 abr 2024 | 2,6432 | 2,6549 | 2,6113 | 2,6456 | 2,6456 | 1819 |
12 abr 2024 | 2,6587 | 2,7008 | 2,6587 | 2,6621 | 2,6621 | 1050 |
11 abr 2024 | 2,6590 | 2,6642 | 2,6385 | 2,6440 | 2,6440 | 2647 |
10 abr 2024 | 2,6460 | 2,6776 | 2,6350 | 2,6751 | 2,6751 | 1766 |
09 abr 2024 | 2,6871 | 2,6883 | 2,6469 | 2,6496 | 2,6496 | 3062 |
08 abr 2024 | 2,6739 | 2,6925 | 2,6607 | 2,6826 | 2,6826 | 2115 |
05 abr 2024 | 2,6972 | 2,7222 | 2,6952 | 2,7067 | 2,7067 | 1950 |
04 abr 2024 | 2,6871 | 2,7027 | 2,6585 | 2,6915 | 2,6915 | 1268 |
03 abr 2024 | 2,6658 | 2,6953 | 2,6640 | 2,6810 | 2,6810 | 2310 |
02 abr 2024 | 2,6096 | 2,6623 | 2,6096 | 2,6574 | 2,6574 | 1804 |
01 abr 2024 | 2,5942 | 2,6063 | 2,5724 | 2,5988 | 2,5988 | 1873 |
28 mar 2024 | 2,5669 | 2,5932 | 2,5669 | 2,5900 | 2,5900 | 1465 |
27 mar 2024 | 2,5571 | 2,5691 | 2,5568 | 2,5680 | 2,5680 | 1822 |
26 mar 2024 | 2,5902 | 2,5902 | 2,5630 | 2,5667 | 2,5667 | 4189 |
25 mar 2024 | 2,5773 | 2,5958 | 2,5685 | 2,5917 | 2,5917 | 1859 |
22 mar 2024 | 2,5679 | 2,5897 | 2,5589 | 2,5643 | 2,5643 | 1368 |
21 mar 2024 | 2,6046 | 2,6046 | 2,5642 | 2,5851 | 2,5851 | 360 |
20 mar 2024 | 2,6297 | 2,6298 | 2,5885 | 2,5979 | 2,5979 | 835 |
19 mar 2024 | 2,6294 | 2,6398 | 2,6278 | 2,6349 | 2,6349 | 719 |
18 mar 2024 | 2,6228 | 2,6456 | 2,6181 | 2,6456 | 2,6456 | 1069 |
15 mar 2024 | 2,5934 | 2,6053 | 2,5830 | 2,6008 | 2,6008 | 629 |
14 mar 2024 | 2,5672 | 2,5965 | 2,5672 | 2,5965 | 2,5965 | 1076 |
13 mar 2024 | 2,5200 | 2,5671 | 2,5200 | 2,5635 | 2,5635 | 1248 |
12 mar 2024 | 2,5206 | 2,5206 | 2,5030 | 2,5045 | 2,5045 | 517 |
11 mar 2024 | 2,4807 | 2,5161 | 2,4802 | 2,5161 | 2,5161 | 573 |
08 mar 2024 | 2,5355 | 2,5355 | 2,4925 | 2,4975 | 2,4975 | 711 |
07 mar 2024 | 2,5050 | 2,5321 | 2,5012 | 2,5262 | 2,5262 | 941 |
06 mar 2024 | 2,4775 | 2,5296 | 2,4775 | 2,5145 | 2,5145 | 792 |
05 mar 2024 | 2,4986 | 2,5092 | 2,4795 | 2,4820 | 2,4820 | 534 |
04 mar 2024 | 2,5185 | 2,5185 | 2,4955 | 2,5044 | 2,5044 | 695 |
01 mar 2024 | 2,4919 | 2,5300 | 2,4919 | 2,5228 | 2,5228 | 503 |
29 feb 2024 | 2,4829 | 2,5050 | 2,4628 | 2,4922 | 2,4922 | 752 |
28 feb 2024 | 2,5152 | 2,5152 | 2,4740 | 2,4886 | 2,4886 | 696 |
27 feb 2024 | 2,5063 | 2,5198 | 2,4936 | 2,5155 | 2,5155 | 549 |
26 feb 2024 | 2,4605 | 2,5174 | 2,4605 | 2,5074 | 2,5074 | 550 |
23 feb 2024 | 2,4959 | 2,4959 | 2,4600 | 2,4678 | 2,4678 | 651 |
22 feb 2024 | 2,4951 | 2,5039 | 2,4630 | 2,5020 | 2,5020 | 791 |
21 feb 2024 | 2,4936 | 2,4936 | 2,4754 | 2,4883 | 2,4883 | 323 |
20 feb 2024 | 2,5184 | 2,5300 | 2,4866 | 2,4866 | 2,4866 | 512 |
16 feb 2024 | 2,5092 | 2,5311 | 2,5061 | 2,5311 | 2,5311 | 317 |
15 feb 2024 | 2,5180 | 2,5454 | 2,5180 | 2,5273 | 2,5273 | 465 |
14 feb 2024 | 2,5550 | 2,5629 | 2,5162 | 2,5165 | 2,5165 | 444 |
13 feb 2024 | 2,5730 | 2,5766 | 2,5593 | 2,5615 | 2,5615 | 446 |
12 feb 2024 | 2,5576 | 2,5628 | 2,5570 | 2,5628 | 2,5628 | 1132 |
09 feb 2024 | 2,5716 | 2,5737 | 2,5667 | 2,5737 | 2,5737 | 487 |
08 feb 2024 | 2,5120 | 2,5509 | 2,5120 | 2,5494 | 2,5494 | 876 |
07 feb 2024 | 2,5009 | 2,5127 | 2,4961 | 2,5114 | 2,5114 | 534 |
06 feb 2024 | 2,4705 | 2,4921 | 2,4705 | 2,4842 | 2,4842 | 446 |
05 feb 2024 | 2,4438 | 2,4757 | 2,4336 | 2,4750 | 2,4750 | 530 |
02 feb 2024 | 2,4674 | 2,4674 | 2,4285 | 2,4390 | 2,4390 | 606 |
01 feb 2024 | 2,5175 | 2,5284 | 2,4672 | 2,4733 | 2,4733 | 1164 |
31 ene 2024 | 2,5216 | 2,5371 | 2,5105 | 2,5135 | 2,5135 | 703 |
30 ene 2024 | 2,4943 | 2,5371 | 2,4943 | 2,5351 | 2,5351 | 167 |
29 ene 2024 | 2,5315 | 2,5315 | 2,5108 | 2,5152 | 2,5152 | 486 |
26 ene 2024 | 2,5092 | 2,5410 | 2,5084 | 2,5390 | 2,5390 | 404 |
25 ene 2024 | 2,4903 | 2,5210 | 2,4903 | 2,5189 | 2,5189 | 585 |
24 ene 2024 | 2,4812 | 2,4855 | 2,4747 | 2,4747 | 2,4747 | 324 |
23 ene 2024 | 2,4519 | 2,4802 | 2,4513 | 2,4757 | 2,4757 | 140 |
22 ene 2024 | 2,4452 | 2,4796 | 2,4452 | 2,4796 | 2,4796 | 277 |
19 ene 2024 | 2,4598 | 2,4608 | 2,4425 | 2,4430 | 2,4430 | 238 |
18 ene 2024 | 2,4382 | 2,4602 | 2,4382 | 2,4602 | 2,4602 | 329 |
17 ene 2024 | 2,4091 | 2,4365 | 2,3989 | 2,4342 | 2,4342 | 1183 |
16 ene 2024 | 2,4725 | 2,4725 | 2,4258 | 2,4307 | 2,4307 | 672 |
12 ene 2024 | 2,4940 | 2,4940 | 2,4418 | 2,4423 | 2,4423 | 275 |
11 ene 2024 | 2,4353 | 2,4506 | 2,4276 | 2,4276 | 2,4276 | 276 |
10 ene 2024 | 2,4100 | 2,4416 | 2,3933 | 2,3962 | 2,3962 | 216 |
09 ene 2024 | 2,4163 | 2,4238 | 2,3996 | 2,4197 | 2,4197 | 160 |
08 ene 2024 | 2,3729 | 2,3990 | 2,3706 | 2,3880 | 2,3880 | 340 |
05 ene 2024 | 2,4337 | 2,4423 | 2,4292 | 2,4323 | 2,4323 | 192 |
04 ene 2024 | 2,4420 | 2,4449 | 2,3940 | 2,4159 | 2,4159 | 210 |
03 ene 2024 | 2,3675 | 2,4418 | 2,3675 | 2,4341 | 2,4341 | 261 |
02 ene 2024 | 2,3882 | 2,3890 | 2,3742 | 2,3769 | 2,3769 | 229 |
29 dic 2023 | 2,4116 | 2,4154 | 2,3869 | 2,3869 | 2,3869 | 118 |
28 dic 2023 | 2,4460 | 2,4460 | 2,3998 | 2,3998 | 2,3998 | 134 |
27 dic 2023 | 2,4640 | 2,4640 | 2,4508 | 2,4508 | 2,4508 | 249 |
26 dic 2023 | 2,4790 | 2,4790 | 2,4790 | 2,4790 | 2,4790 | 1 |
22 dic 2023 | 2,4620 | 2,4621 | 2,4556 | 2,4566 | 2,4566 | 81 |
21 dic 2023 | 2,5002 | 2,5002 | 2,4725 | 2,4848 | 2,4848 | 225 |
20 dic 2023 | 2,5176 | 2,5326 | 2,4900 | 2,5014 | 2,5014 | 132 |
19 dic 2023 | 2,4800 | 2,5125 | 2,4800 | 2,5086 | 2,5086 | 295 |
18 dic 2023 | 2,4869 | 2,4948 | 2,4869 | 2,4869 | 2,4869 | 102 |
15 dic 2023 | 2,4600 | 2,4681 | 2,4524 | 2,4524 | 2,4524 | 242 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |