Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2,4857 | 2,4986 | 2,4674 | 2,4822 | 2,4822 | 3014 |
01 may 2024 | 2,5267 | 2,5304 | 2,4749 | 2,4780 | 2,4780 | 752 |
30 abr 2024 | 2,5585 | 2,5749 | 2,5139 | 2,5431 | 2,5431 | 752 |
29 abr 2024 | 2,5610 | 2,5853 | 2,5566 | 2,5566 | 2,5566 | 743 |
26 abr 2024 | 2,5932 | 2,5935 | 2,5720 | 2,5739 | 2,5739 | 1492 |
25 abr 2024 | 2,5596 | 2,5752 | 2,5399 | 2,5679 | 2,5679 | 1424 |
24 abr 2024 | 2,5682 | 2,5682 | 2,5466 | 2,5607 | 2,5607 | 1319 |
23 abr 2024 | 2,5371 | 2,5730 | 2,5232 | 2,5729 | 2,5729 | 1737 |
22 abr 2024 | 2,5321 | 2,5559 | 2,5178 | 2,5540 | 2,5540 | 1343 |
19 abr 2024 | 2,5311 | 2,5598 | 2,5224 | 2,5456 | 2,5456 | 3345 |
18 abr 2024 | 2,5687 | 2,5687 | 2,5289 | 2,5404 | 2,5404 | 3904 |
17 abr 2024 | 2,6293 | 2,6293 | 2,5578 | 2,5622 | 2,5622 | 3770 |
16 abr 2024 | 2,6192 | 2,6349 | 2,6151 | 2,6329 | 2,6329 | 719 |
15 abr 2024 | 2,6275 | 2,6398 | 2,5996 | 2,6327 | 2,6327 | 1598 |
12 abr 2024 | 2,6616 | 2,6801 | 2,6474 | 2,6474 | 2,6474 | 439 |
11 abr 2024 | 2,6418 | 2,6436 | 2,6268 | 2,6291 | 2,6291 | 1148 |
10 abr 2024 | 2,6429 | 2,6647 | 2,6280 | 2,6581 | 2,6581 | 615 |
09 abr 2024 | 2,6600 | 2,6649 | 2,6297 | 2,6327 | 2,6327 | 1532 |
08 abr 2024 | 2,6537 | 2,6752 | 2,6373 | 2,6639 | 2,6639 | 1138 |
05 abr 2024 | 2,6788 | 2,6991 | 2,6728 | 2,6867 | 2,6867 | 921 |
04 abr 2024 | 2,6480 | 2,6733 | 2,6470 | 2,6728 | 2,6728 | 480 |
03 abr 2024 | 2,6684 | 2,6745 | 2,6620 | 2,6624 | 2,6624 | 1202 |
02 abr 2024 | 2,6152 | 2,6415 | 2,6039 | 2,6391 | 2,6391 | 1080 |
01 abr 2024 | 2,5574 | 2,5870 | 2,5550 | 2,5826 | 2,5826 | 1160 |
28 mar 2024 | 2,5681 | 2,5736 | 2,5644 | 2,5736 | 2,5736 | 952 |
27 mar 2024 | 2,5487 | 2,5535 | 2,5420 | 2,5518 | 2,5518 | 1047 |
26 mar 2024 | 2,5582 | 2,5582 | 2,5465 | 2,5499 | 2,5499 | 1442 |
25 mar 2024 | 2,5735 | 2,5776 | 2,5620 | 2,5746 | 2,5746 | 1363 |
22 mar 2024 | 2,5630 | 2,5640 | 2,5481 | 2,5483 | 2,5483 | 587 |
21 mar 2024 | 2,5673 | 2,5694 | 2,5670 | 2,5694 | 2,5694 | 99 |
20 mar 2024 | 2,5875 | 2,5875 | 2,5739 | 2,5815 | 2,5815 | 342 |
19 mar 2024 | 2,6178 | 2,6215 | 2,6148 | 2,6168 | 2,6168 | 341 |
18 mar 2024 | 2,6058 | 2,6269 | 2,5983 | 2,6269 | 2,6269 | 708 |
15 mar 2024 | 2,5801 | 2,5887 | 2,5801 | 2,5842 | 2,5842 | 351 |
14 mar 2024 | 2,5585 | 2,5795 | 2,5585 | 2,5795 | 2,5795 | 574 |
13 mar 2024 | 2,5350 | 2,5504 | 2,5280 | 2,5463 | 2,5463 | 528 |
12 mar 2024 | 2,4892 | 2,5050 | 2,4886 | 2,4886 | 2,4886 | 334 |
11 mar 2024 | 2,4618 | 2,5005 | 2,4618 | 2,5005 | 2,5005 | 237 |
08 mar 2024 | 2,4841 | 2,4846 | 2,4819 | 2,4819 | 2,4819 | 370 |
07 mar 2024 | 2,4998 | 2,5096 | 2,4998 | 2,5096 | 2,5096 | 602 |
06 mar 2024 | 2,4902 | 2,4992 | 2,4883 | 2,4986 | 2,4986 | 529 |
05 mar 2024 | 2,4822 | 2,4822 | 2,4672 | 2,4672 | 2,4672 | 335 |
04 mar 2024 | 2,4975 | 2,4987 | 2,4795 | 2,4886 | 2,4886 | 531 |
01 mar 2024 | 2,4869 | 2,5153 | 2,4869 | 2,5066 | 2,5066 | 355 |
29 feb 2024 | 2,4593 | 2,4903 | 2,4496 | 2,4780 | 2,4780 | 459 |
28 feb 2024 | 2,4933 | 2,4955 | 2,4575 | 2,4744 | 2,4744 | 231 |
27 feb 2024 | 2,4980 | 2,5079 | 2,4895 | 2,4993 | 2,4993 | 316 |
26 feb 2024 | 2,4727 | 2,4950 | 2,4703 | 2,4914 | 2,4914 | 273 |
23 feb 2024 | 2,4712 | 2,4712 | 2,4468 | 2,4526 | 2,4526 | 564 |
22 feb 2024 | 2,4555 | 2,4865 | 2,4538 | 2,4863 | 2,4863 | 322 |
21 feb 2024 | 2,4692 | 2,4720 | 2,4670 | 2,4720 | 2,4720 | 144 |
20 feb 2024 | 2,4960 | 2,4960 | 2,4701 | 2,4701 | 2,4701 | 242 |
16 feb 2024 | 2,4909 | 2,5129 | 2,4909 | 2,5129 | 2,5129 | 171 |
15 feb 2024 | 2,4979 | 2,5266 | 2,4973 | 2,5080 | 2,5080 | 163 |
14 feb 2024 | 2,5395 | 2,5444 | 2,4930 | 2,4966 | 2,4966 | 183 |
13 feb 2024 | 2,5475 | 2,5475 | 2,5370 | 2,5387 | 2,5387 | 100 |
12 feb 2024 | 2,5393 | 2,5469 | 2,5350 | 2,5400 | 2,5400 | 271 |
09 feb 2024 | 2,5388 | 2,5519 | 2,5388 | 2,5519 | 2,5519 | 146 |
08 feb 2024 | 2,5046 | 2,5289 | 2,5038 | 2,5289 | 2,5289 | 524 |
07 feb 2024 | 2,4844 | 2,4944 | 2,4828 | 2,4944 | 2,4944 | 253 |
06 feb 2024 | 2,4617 | 2,4760 | 2,4617 | 2,4682 | 2,4682 | 220 |
05 feb 2024 | 2,4598 | 2,4598 | 2,4570 | 2,4598 | 2,4598 | 168 |
02 feb 2024 | 2,4401 | 2,4401 | 2,4225 | 2,4239 | 2,4239 | 243 |
01 feb 2024 | 2,5005 | 2,5005 | 2,4583 | 2,4583 | 2,4583 | 251 |
31 ene 2024 | 2,5300 | 2,5300 | 2,4978 | 2,4978 | 2,4978 | 265 |
30 ene 2024 | 2,5230 | 2,5230 | 2,5200 | 2,5200 | 2,5200 | 84 |
29 ene 2024 | 2,5000 | 2,5010 | 2,4958 | 2,5010 | 2,5010 | 173 |
26 ene 2024 | 2,5255 | 2,5255 | 2,5255 | 2,5255 | 2,5255 | 48 |
25 ene 2024 | 2,5000 | 2,5067 | 2,5000 | 2,5067 | 2,5067 | 157 |
24 ene 2024 | 2,4621 | 2,4720 | 2,4542 | 2,4635 | 2,4635 | 231 |
23 ene 2024 | 2,4652 | 2,4675 | 2,4652 | 2,4652 | 2,4652 | 54 |
22 ene 2024 | 2,4693 | 2,4693 | 2,4693 | 2,4693 | 2,4693 | 89 |
19 ene 2024 | 2,4327 | 2,4327 | 2,4327 | 2,4327 | 2,4327 | 38 |
18 ene 2024 | 2,4499 | 2,4499 | 2,4499 | 2,4499 | 2,4499 | 37 |
17 ene 2024 | 2,4073 | 2,4242 | 2,4073 | 2,4242 | 2,4242 | 663 |
16 ene 2024 | 2,4325 | 2,4325 | 2,4208 | 2,4208 | 2,4208 | 495 |
12 ene 2024 | 2,4575 | 2,4575 | 2,4331 | 2,4331 | 2,4331 | 130 |
11 ene 2024 | 2,4440 | 2,4440 | 2,4174 | 2,4174 | 2,4174 | 168 |
10 ene 2024 | 2,3870 | 2,3870 | 2,3870 | 2,3870 | 2,3870 | 43 |
09 ene 2024 | 2,4150 | 2,4150 | 2,4098 | 2,4098 | 2,4098 | 69 |
08 ene 2024 | 2,4211 | 2,4211 | 2,3679 | 2,3796 | 2,3796 | 295 |
05 ene 2024 | 2,4237 | 2,4237 | 2,4230 | 2,4237 | 2,4237 | 134 |
04 ene 2024 | 2,4000 | 2,4078 | 2,4000 | 2,4078 | 2,4078 | 30 |
03 ene 2024 | 2,3822 | 2,4275 | 2,3822 | 2,4259 | 2,4259 | 113 |
02 ene 2024 | 2,3900 | 2,3900 | 2,3696 | 2,3696 | 2,3696 | 44 |
29 dic 2023 | 2,3975 | 2,4000 | 2,3793 | 2,3793 | 2,3793 | 65 |
28 dic 2023 | 2,3900 | 2,3912 | 2,3900 | 2,3912 | 2,3912 | 44 |
27 dic 2023 | 2,4400 | 2,4409 | 2,4400 | 2,4409 | 2,4409 | 91 |
26 dic 2023 | 2,4699 | 2,4699 | 2,4699 | 2,4699 | 2,4699 | - |
22 dic 2023 | 2,4500 | 2,4550 | 2,4400 | 2,4475 | 2,4475 | 42 |
21 dic 2023 | 2,4700 | 2,4831 | 2,4600 | 2,4754 | 2,4754 | 120 |
20 dic 2023 | 2,4986 | 2,4986 | 2,4911 | 2,4911 | 2,4911 | 55 |
19 dic 2023 | 2,5025 | 2,5025 | 2,4980 | 2,4986 | 2,4986 | 44 |
18 dic 2023 | 2,4781 | 2,4781 | 2,4781 | 2,4781 | 2,4781 | 75 |
15 dic 2023 | 2,4400 | 2,4700 | 2,4300 | 2,4452 | 2,4452 | 93 |
14 dic 2023 | 2,4500 | 2,4540 | 2,4456 | 2,4456 | 2,4456 | 26 |
13 dic 2023 | 2,4001 | 2,4071 | 2,3850 | 2,4016 | 2,4016 | 132 |
12 dic 2023 | 2,4300 | 2,4300 | 2,3713 | 2,3713 | 2,3713 | 114 |
11 dic 2023 | 2,4346 | 2,4346 | 2,4346 | 2,4346 | 2,4346 | 36 |
08 dic 2023 | 2,4357 | 2,4357 | 2,4228 | 2,4228 | 2,4228 | 9 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |