Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,3982 | 2,3982 | 2,3982 | 2,3982 | 2,3982 | 13 |
07 may 2024 | 2,4016 | 2,4016 | 2,4016 | 2,4016 | 2,4016 | 13 |
06 may 2024 | 2,4061 | 2,4061 | 2,4061 | 2,4061 | 2,4061 | 4 |
03 may 2024 | 2,3879 | 2,3879 | 2,3879 | 2,3879 | 2,3879 | - |
02 may 2024 | 2,3817 | 2,3817 | 2,3817 | 2,3817 | 2,3817 | - |
01 may 2024 | 2,3711 | 2,3711 | 2,3711 | 2,3711 | 2,3711 | - |
30 abr 2024 | 2,4209 | 2,4209 | 2,4209 | 2,4209 | 2,4209 | 6 |
29 abr 2024 | 2,4269 | 2,4269 | 2,4269 | 2,4269 | 2,4269 | - |
26 abr 2024 | 2,4393 | 2,4393 | 2,4393 | 2,4393 | 2,4393 | - |
25 abr 2024 | 2,4355 | 2,4355 | 2,4355 | 2,4355 | 2,4355 | - |
24 abr 2024 | 2,4262 | 2,4262 | 2,4262 | 2,4262 | 2,4262 | - |
23 abr 2024 | 2,4335 | 2,4335 | 2,4335 | 2,4335 | 2,4335 | - |
22 abr 2024 | 2,4171 | 2,4171 | 2,4171 | 2,4171 | 2,4171 | - |
19 abr 2024 | 2,4132 | 2,4132 | 2,4132 | 2,4132 | 2,4132 | - |
18 abr 2024 | 2,4150 | 2,4150 | 2,4143 | 2,4143 | 2,4143 | 2 |
17 abr 2024 | 2,4316 | 2,4316 | 2,4316 | 2,4316 | 2,4316 | - |
16 abr 2024 | 2,4900 | 2,4900 | 2,4886 | 2,4886 | 2,4886 | 4 |
15 abr 2024 | 2,4871 | 2,4871 | 2,4871 | 2,4871 | 2,4871 | 1 |
12 abr 2024 | 2,4949 | 2,4949 | 2,4949 | 2,4949 | 2,4949 | - |
11 abr 2024 | 2,4950 | 2,4950 | 2,4749 | 2,4749 | 2,4749 | 5 |
10 abr 2024 | 2,4903 | 2,4903 | 2,4903 | 2,4903 | 2,4903 | 1 |
09 abr 2024 | 2,4980 | 2,4980 | 2,4688 | 2,4688 | 2,4688 | 6 |
08 abr 2024 | 2,4902 | 2,4902 | 2,4902 | 2,4902 | 2,4902 | - |
05 abr 2024 | 2,4941 | 2,4941 | 2,4941 | 2,4941 | 2,4941 | - |
04 abr 2024 | 2,4800 | 2,4938 | 2,4800 | 2,4938 | 2,4938 | 6 |
03 abr 2024 | 2,4869 | 2,4869 | 2,4869 | 2,4869 | 2,4869 | - |
02 abr 2024 | 2,4750 | 2,4764 | 2,4750 | 2,4764 | 2,4764 | 6 |
01 abr 2024 | 2,4459 | 2,4459 | 2,4459 | 2,4459 | 2,4459 | - |
28 mar 2024 | 2,4397 | 2,4397 | 2,4397 | 2,4397 | 2,4397 | - |
27 mar 2024 | 2,4190 | 2,4190 | 2,4190 | 2,4190 | 2,4190 | - |
26 mar 2024 | 2,4085 | 2,4085 | 2,4085 | 2,4085 | 2,4085 | - |
25 mar 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
22 mar 2024 | 2,4022 | 2,4022 | 2,4022 | 2,4022 | 2,4022 | - |
21 mar 2024 | 2,4202 | 2,4202 | 2,4202 | 2,4202 | 2,4202 | 1 |
20 mar 2024 | 2,4285 | 2,4285 | 2,4285 | 2,4285 | 2,4285 | - |
19 mar 2024 | 2,4498 | 2,4498 | 2,4498 | 2,4498 | 2,4498 | - |
18 mar 2024 | 2,4575 | 2,4575 | 2,4575 | 2,4575 | 2,4575 | 1 |
15 mar 2024 | 2,4326 | 2,4326 | 2,4326 | 2,4326 | 2,4326 | - |
14 mar 2024 | 2,4271 | 2,4271 | 2,4271 | 2,4271 | 2,4271 | 12 |
13 mar 2024 | 2,4046 | 2,4046 | 2,4046 | 2,4046 | 2,4046 | - |
12 mar 2024 | 2,3651 | 2,3651 | 2,3651 | 2,3651 | 2,3651 | - |
11 mar 2024 | 2,3767 | 2,3767 | 2,3767 | 2,3767 | 2,3767 | - |
08 mar 2024 | 2,3548 | 2,3548 | 2,3548 | 2,3548 | 2,3548 | - |
07 mar 2024 | 2,3729 | 2,3729 | 2,3729 | 2,3729 | 2,3729 | - |
06 mar 2024 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | - |
05 mar 2024 | 2,3403 | 2,3403 | 2,3403 | 2,3403 | 2,3403 | - |
04 mar 2024 | 2,3565 | 2,3565 | 2,3565 | 2,3565 | 2,3565 | 3 |
01 mar 2024 | 2,3731 | 2,3731 | 2,3731 | 2,3731 | 2,3731 | - |
29 feb 2024 | 2,3553 | 2,3553 | 2,3553 | 2,3553 | 2,3553 | - |
28 feb 2024 | 2,3507 | 2,3507 | 2,3507 | 2,3507 | 2,3507 | - |
27 feb 2024 | 2,3671 | 2,3671 | 2,3671 | 2,3671 | 2,3671 | 2 |
26 feb 2024 | 2,3638 | 2,3638 | 2,3638 | 2,3638 | 2,3638 | 2 |
23 feb 2024 | 2,3369 | 2,3369 | 2,3369 | 2,3369 | 2,3369 | - |
22 feb 2024 | 2,3609 | 2,3609 | 2,3609 | 2,3609 | 2,3609 | - |
21 feb 2024 | 2,3486 | 2,3486 | 2,3486 | 2,3486 | 2,3486 | - |
20 feb 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
16 feb 2024 | 2,3650 | 2,3797 | 2,3650 | 2,3797 | 2,3797 | 11 |
15 feb 2024 | 2,3656 | 2,3656 | 2,3656 | 2,3656 | 2,3656 | 4 |
14 feb 2024 | 2,3650 | 2,3675 | 2,3513 | 2,3513 | 2,3513 | 11 |
13 feb 2024 | 2,3780 | 2,3780 | 2,3780 | 2,3780 | 2,3780 | - |
12 feb 2024 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | - |
09 feb 2024 | 2,3875 | 2,3875 | 2,3875 | 2,3875 | 2,3875 | - |
08 feb 2024 | 2,3675 | 2,3679 | 2,3675 | 2,3679 | 2,3679 | 2 |
07 feb 2024 | 2,3507 | 2,3507 | 2,3507 | 2,3507 | 2,3507 | - |
06 feb 2024 | 2,3337 | 2,3339 | 2,3337 | 2,3339 | 2,3339 | 4 |
05 feb 2024 | 2,3318 | 2,3318 | 2,3318 | 2,3318 | 2,3318 | - |
02 feb 2024 | 2,3023 | 2,3023 | 2,3023 | 2,3023 | 2,3023 | - |
01 feb 2024 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | - |
31 ene 2024 | 2,3654 | 2,3654 | 2,3654 | 2,3654 | 2,3654 | - |
30 ene 2024 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | - |
29 ene 2024 | 2,3724 | 2,3724 | 2,3724 | 2,3724 | 2,3724 | - |
26 ene 2024 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | - |
25 ene 2024 | 2,3785 | 2,3785 | 2,3785 | 2,3785 | 2,3785 | - |
24 ene 2024 | 2,3487 | 2,3487 | 2,3487 | 2,3487 | 2,3487 | - |
23 ene 2024 | 2,3488 | 2,3488 | 2,3488 | 2,3488 | 2,3488 | - |
22 ene 2024 | 2,3543 | 2,3543 | 2,3543 | 2,3543 | 2,3543 | - |
19 ene 2024 | 2,3233 | 2,3233 | 2,3233 | 2,3233 | 2,3233 | - |
18 ene 2024 | 2,3438 | 2,3438 | 2,3438 | 2,3438 | 2,3438 | - |
17 ene 2024 | 2,3197 | 2,3197 | 2,3197 | 2,3197 | 2,3197 | - |
16 ene 2024 | 2,3163 | 2,3163 | 2,3163 | 2,3163 | 2,3163 | - |
12 ene 2024 | 2,3348 | 2,3348 | 2,3348 | 2,3348 | 2,3348 | - |
11 ene 2024 | 2,3135 | 2,3135 | 2,3135 | 2,3135 | 2,3135 | - |
10 ene 2024 | 2,2897 | 2,2897 | 2,2897 | 2,2897 | 2,2897 | - |
09 ene 2024 | 2,3115 | 2,3115 | 2,3115 | 2,3115 | 2,3115 | - |
08 ene 2024 | 2,2963 | 2,2976 | 2,2899 | 2,2899 | 2,2899 | 4 |
05 ene 2024 | 2,3204 | 2,3204 | 2,3204 | 2,3204 | 2,3204 | - |
04 ene 2024 | 2,3051 | 2,3051 | 2,3051 | 2,3051 | 2,3051 | - |
03 ene 2024 | 2,3238 | 2,3238 | 2,3238 | 2,3238 | 2,3238 | - |
02 ene 2024 | 2,2736 | 2,2736 | 2,2736 | 2,2736 | 2,2736 | - |
29 dic 2023 | 2,2806 | 2,2806 | 2,2806 | 2,2806 | 2,2806 | - |
28 dic 2023 | 2,2914 | 2,2914 | 2,2914 | 2,2914 | 2,2914 | - |
27 dic 2023 | 2,3293 | 2,3293 | 2,3293 | 2,3293 | 2,3293 | - |
26 dic 2023 | 2,3544 | 2,3544 | 2,3544 | 2,3544 | 2,3544 | - |
22 dic 2023 | 2,3382 | 2,3382 | 2,3382 | 2,3382 | 2,3382 | - |
21 dic 2023 | 2,3632 | 2,3632 | 2,3632 | 2,3632 | 2,3632 | - |
20 dic 2023 | 2,3794 | 2,3794 | 2,3794 | 2,3794 | 2,3794 | - |
19 dic 2023 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
18 dic 2023 | 2,3691 | 2,3691 | 2,3691 | 2,3691 | 2,3691 | - |
15 dic 2023 | 2,3516 | 2,3516 | 2,3516 | 2,3516 | 2,3516 | - |
14 dic 2023 | 2,3613 | 2,3613 | 2,3613 | 2,3613 | 2,3613 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |