Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | - |
06 may 2024 | 2,3328 | 2,3328 | 2,3328 | 2,3328 | 2,3328 | - |
03 may 2024 | 2,3145 | 2,3145 | 2,3145 | 2,3145 | 2,3145 | 4 |
02 may 2024 | 2,3017 | 2,3017 | 2,3017 | 2,3017 | 2,3017 | 1 |
01 may 2024 | 2,2917 | 2,2917 | 2,2917 | 2,2917 | 2,2917 | - |
30 abr 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
29 abr 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
26 abr 2024 | 2,3554 | 2,3554 | 2,3554 | 2,3554 | 2,3554 | - |
25 abr 2024 | 2,3513 | 2,3513 | 2,3513 | 2,3513 | 2,3513 | - |
24 abr 2024 | 2,3418 | 2,3418 | 2,3418 | 2,3418 | 2,3418 | - |
23 abr 2024 | 2,3491 | 2,3491 | 2,3491 | 2,3491 | 2,3491 | - |
22 abr 2024 | 2,3332 | 2,3332 | 2,3332 | 2,3332 | 2,3332 | - |
19 abr 2024 | 2,3293 | 2,3293 | 2,3293 | 2,3293 | 2,3293 | - |
18 abr 2024 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | - |
17 abr 2024 | 2,3469 | 2,3469 | 2,3469 | 2,3469 | 2,3469 | - |
16 abr 2024 | 2,3994 | 2,3994 | 2,3994 | 2,3994 | 2,3994 | - |
15 abr 2024 | 2,3979 | 2,3979 | 2,3979 | 2,3979 | 2,3979 | - |
12 abr 2024 | 2,4057 | 2,4057 | 2,4057 | 2,4057 | 2,4057 | - |
11 abr 2024 | 2,3849 | 2,3849 | 2,3849 | 2,3849 | 2,3849 | - |
10 abr 2024 | 2,3994 | 2,3994 | 2,3994 | 2,3994 | 2,3994 | - |
09 abr 2024 | 2,3779 | 2,3779 | 2,3779 | 2,3779 | 2,3779 | - |
08 abr 2024 | 2,3993 | 2,3993 | 2,3993 | 2,3993 | 2,3993 | - |
05 abr 2024 | 2,4032 | 2,4032 | 2,4032 | 2,4032 | 2,4032 | - |
04 abr 2024 | 2,4088 | 2,4088 | 2,4088 | 2,4088 | 2,4088 | - |
03 abr 2024 | 2,4019 | 2,4019 | 2,4019 | 2,4019 | 2,4019 | - |
02 abr 2024 | 2,3957 | 2,3957 | 2,3957 | 2,3957 | 2,3957 | - |
01 abr 2024 | 2,3693 | 2,3693 | 2,3693 | 2,3693 | 2,3693 | - |
28 mar 2024 | 2,3631 | 2,3631 | 2,3631 | 2,3631 | 2,3631 | - |
27 mar 2024 | 2,3424 | 2,3424 | 2,3424 | 2,3424 | 2,3424 | - |
26 mar 2024 | 2,3319 | 2,3319 | 2,3319 | 2,3319 | 2,3319 | - |
25 mar 2024 | 2,3504 | 2,3504 | 2,3504 | 2,3504 | 2,3504 | - |
22 mar 2024 | 2,3262 | 2,3262 | 2,3262 | 2,3262 | 2,3262 | - |
21 mar 2024 | 2,3442 | 2,3442 | 2,3442 | 2,3442 | 2,3442 | - |
20 mar 2024 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | - |
19 mar 2024 | 2,3738 | 2,3738 | 2,3738 | 2,3738 | 2,3738 | - |
18 mar 2024 | 2,3815 | 2,3815 | 2,3815 | 2,3815 | 2,3815 | - |
15 mar 2024 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | - |
14 mar 2024 | 2,3605 | 2,3605 | 2,3605 | 2,3605 | 2,3605 | - |
13 mar 2024 | 2,3435 | 2,3435 | 2,3435 | 2,3435 | 2,3435 | - |
12 mar 2024 | 2,3098 | 2,3098 | 2,3098 | 2,3098 | 2,3098 | - |
11 mar 2024 | 2,3207 | 2,3207 | 2,3207 | 2,3207 | 2,3207 | - |
08 mar 2024 | 2,2988 | 2,2988 | 2,2988 | 2,2988 | 2,2988 | - |
07 mar 2024 | 2,3169 | 2,3169 | 2,3169 | 2,3169 | 2,3169 | - |
06 mar 2024 | 2,3113 | 2,3113 | 2,3113 | 2,3113 | 2,3113 | - |
05 mar 2024 | 2,2885 | 2,2885 | 2,2885 | 2,2885 | 2,2885 | - |
04 mar 2024 | 2,3038 | 2,3038 | 2,3038 | 2,3038 | 2,3038 | - |
01 mar 2024 | 2,3204 | 2,3204 | 2,3204 | 2,3204 | 2,3204 | - |
29 feb 2024 | 2,3056 | 2,3056 | 2,3056 | 2,3056 | 2,3056 | - |
28 feb 2024 | 2,3015 | 2,3015 | 2,3015 | 2,3015 | 2,3015 | - |
27 feb 2024 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | - |
26 feb 2024 | 2,3176 | 2,3176 | 2,3176 | 2,3176 | 2,3176 | - |
23 feb 2024 | 2,2911 | 2,2911 | 2,2911 | 2,2911 | 2,2911 | - |
22 feb 2024 | 2,3107 | 2,3107 | 2,3107 | 2,3107 | 2,3107 | - |
21 feb 2024 | 2,3036 | 2,3036 | 2,3036 | 2,3036 | 2,3036 | - |
20 feb 2024 | 2,2989 | 2,2989 | 2,2989 | 2,2989 | 2,2989 | - |
16 feb 2024 | 2,3351 | 2,3351 | 2,3351 | 2,3351 | 2,3351 | - |
15 feb 2024 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | - |
14 feb 2024 | 2,3024 | 2,3024 | 2,3024 | 2,3024 | 2,3024 | - |
13 feb 2024 | 2,3291 | 2,3291 | 2,3291 | 2,3291 | 2,3291 | - |
12 feb 2024 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | - |
09 feb 2024 | 2,3398 | 2,3398 | 2,3398 | 2,3398 | 2,3398 | - |
08 feb 2024 | 2,3212 | 2,3212 | 2,3212 | 2,3212 | 2,3212 | - |
07 feb 2024 | 2,3084 | 2,3084 | 2,3084 | 2,3084 | 2,3084 | - |
06 feb 2024 | 2,2936 | 2,2936 | 2,2936 | 2,2936 | 2,2936 | - |
05 feb 2024 | 2,2921 | 2,2921 | 2,2921 | 2,2921 | 2,2921 | - |
02 feb 2024 | 2,2623 | 2,2623 | 2,2623 | 2,2623 | 2,2623 | - |
01 feb 2024 | 2,2821 | 2,2821 | 2,2821 | 2,2821 | 2,2821 | - |
31 ene 2024 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | - |
30 ene 2024 | 2,3396 | 2,3396 | 2,3396 | 2,3396 | 2,3396 | - |
29 ene 2024 | 2,3249 | 2,3249 | 2,3249 | 2,3249 | 2,3249 | - |
26 ene 2024 | 2,3465 | 2,3465 | 2,3465 | 2,3465 | 2,3465 | - |
25 ene 2024 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | - |
24 ene 2024 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | - |
23 ene 2024 | 2,3056 | 2,3056 | 2,3056 | 2,3056 | 2,3056 | - |
22 ene 2024 | 2,3111 | 2,3111 | 2,3111 | 2,3111 | 2,3111 | - |
19 ene 2024 | 2,2828 | 2,2828 | 2,2828 | 2,2828 | 2,2828 | - |
18 ene 2024 | 2,3033 | 2,3033 | 2,3033 | 2,3033 | 2,3033 | - |
17 ene 2024 | 2,2792 | 2,2792 | 2,2792 | 2,2792 | 2,2792 | - |
16 ene 2024 | 2,2758 | 2,2758 | 2,2758 | 2,2758 | 2,2758 | - |
12 ene 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | - |
11 ene 2024 | 2,2714 | 2,2714 | 2,2714 | 2,2714 | 2,2714 | - |
10 ene 2024 | 2,2600 | 2,2600 | 2,2483 | 2,2483 | 2,2483 | 3 |
09 ene 2024 | 2,2688 | 2,2688 | 2,2688 | 2,2688 | 2,2688 | 3 |
08 ene 2024 | 2,2472 | 2,2472 | 2,2472 | 2,2472 | 2,2472 | - |
05 ene 2024 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | - |
04 ene 2024 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | - |
03 ene 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
02 ene 2024 | 2,2278 | 2,2278 | 2,2278 | 2,2278 | 2,2278 | - |
29 dic 2023 | 2,2325 | 2,2325 | 2,2325 | 2,2325 | 2,2325 | - |
28 dic 2023 | 2,2433 | 2,2433 | 2,2433 | 2,2433 | 2,2433 | - |
27 dic 2023 | 2,2799 | 2,2799 | 2,2799 | 2,2799 | 2,2799 | - |
26 dic 2023 | 2,3035 | 2,3035 | 2,3035 | 2,3035 | 2,3035 | - |
22 dic 2023 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | - |
21 dic 2023 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | - |
20 dic 2023 | 2,3362 | 2,3362 | 2,3362 | 2,3362 | 2,3362 | - |
19 dic 2023 | 2,3458 | 2,3458 | 2,3458 | 2,3458 | 2,3458 | - |
18 dic 2023 | 2,3276 | 2,3276 | 2,3276 | 2,3276 | 2,3276 | - |
15 dic 2023 | 2,3131 | 2,3131 | 2,3131 | 2,3131 | 2,3131 | - |
14 dic 2023 | 2,3235 | 2,3235 | 2,3235 | 2,3235 | 2,3235 | - |
13 dic 2023 | 2,2929 | 2,2929 | 2,2929 | 2,2929 | 2,2929 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |