Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,3874 | 2,3874 | 2,3874 | 2,3874 | 2,3874 | 5 |
07 may 2024 | 2,3850 | 2,3903 | 2,3850 | 2,3903 | 2,3903 | 5 |
06 may 2024 | 2,3880 | 2,3951 | 2,3880 | 2,3951 | 2,3951 | 11 |
03 may 2024 | 2,3768 | 2,3768 | 2,3768 | 2,3768 | 2,3768 | - |
02 may 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
01 may 2024 | 2,3594 | 2,3594 | 2,3594 | 2,3594 | 2,3594 | - |
30 abr 2024 | 2,4300 | 2,4300 | 2,4092 | 2,4092 | 2,4092 | 5 |
29 abr 2024 | 2,4152 | 2,4152 | 2,4152 | 2,4152 | 2,4152 | - |
26 abr 2024 | 2,4272 | 2,4272 | 2,4272 | 2,4272 | 2,4272 | - |
25 abr 2024 | 2,4234 | 2,4234 | 2,4234 | 2,4234 | 2,4234 | - |
24 abr 2024 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | - |
23 abr 2024 | 2,4213 | 2,4213 | 2,4213 | 2,4213 | 2,4213 | - |
22 abr 2024 | 2,4051 | 2,4051 | 2,4051 | 2,4051 | 2,4051 | - |
19 abr 2024 | 2,4012 | 2,4012 | 2,4012 | 2,4012 | 2,4012 | - |
18 abr 2024 | 2,4025 | 2,4025 | 2,4025 | 2,4025 | 2,4025 | - |
17 abr 2024 | 2,4195 | 2,4195 | 2,4195 | 2,4195 | 2,4195 | - |
16 abr 2024 | 2,4761 | 2,4761 | 2,4761 | 2,4761 | 2,4761 | - |
15 abr 2024 | 2,4746 | 2,4746 | 2,4746 | 2,4746 | 2,4746 | 1 |
12 abr 2024 | 2,4824 | 2,4824 | 2,4824 | 2,4824 | 2,4824 | - |
11 abr 2024 | 2,4623 | 2,4623 | 2,4623 | 2,4623 | 2,4623 | - |
10 abr 2024 | 2,4776 | 2,4776 | 2,4776 | 2,4776 | 2,4776 | - |
09 abr 2024 | 2,4561 | 2,4561 | 2,4561 | 2,4561 | 2,4561 | 1 |
08 abr 2024 | 2,4775 | 2,4775 | 2,4775 | 2,4775 | 2,4775 | - |
05 abr 2024 | 2,4814 | 2,4814 | 2,4814 | 2,4814 | 2,4814 | - |
04 abr 2024 | 2,4819 | 2,4819 | 2,4819 | 2,4819 | 2,4819 | 1 |
03 abr 2024 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | - |
02 abr 2024 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | - |
01 abr 2024 | 2,4353 | 2,4353 | 2,4353 | 2,4353 | 2,4353 | - |
28 mar 2024 | 2,4291 | 2,4291 | 2,4291 | 2,4291 | 2,4291 | - |
27 mar 2024 | 2,4084 | 2,4084 | 2,4084 | 2,4084 | 2,4084 | - |
26 mar 2024 | 2,3979 | 2,3979 | 2,3979 | 2,3979 | 2,3979 | - |
25 mar 2024 | 2,4164 | 2,4164 | 2,4164 | 2,4164 | 2,4164 | - |
22 mar 2024 | 2,3917 | 2,3917 | 2,3917 | 2,3917 | 2,3917 | - |
21 mar 2024 | 2,4097 | 2,4097 | 2,4097 | 2,4097 | 2,4097 | - |
20 mar 2024 | 2,4180 | 2,4180 | 2,4180 | 2,4180 | 2,4180 | - |
19 mar 2024 | 2,4393 | 2,4393 | 2,4393 | 2,4393 | 2,4393 | - |
18 mar 2024 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 1 |
15 mar 2024 | 2,4228 | 2,4228 | 2,4228 | 2,4228 | 2,4228 | - |
14 mar 2024 | 2,4174 | 2,4174 | 2,4174 | 2,4174 | 2,4174 | 6 |
13 mar 2024 | 2,3961 | 2,3961 | 2,3961 | 2,3961 | 2,3961 | - |
12 mar 2024 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | - |
11 mar 2024 | 2,3685 | 2,3685 | 2,3685 | 2,3685 | 2,3685 | - |
08 mar 2024 | 2,3466 | 2,3466 | 2,3466 | 2,3466 | 2,3466 | - |
07 mar 2024 | 2,3647 | 2,3647 | 2,3647 | 2,3647 | 2,3647 | - |
06 mar 2024 | 2,3595 | 2,3595 | 2,3595 | 2,3595 | 2,3595 | - |
05 mar 2024 | 2,3325 | 2,3325 | 2,3325 | 2,3325 | 2,3325 | - |
04 mar 2024 | 2,3484 | 2,3487 | 2,3484 | 2,3487 | 2,3487 | 3 |
01 mar 2024 | 2,3653 | 2,3653 | 2,3653 | 2,3653 | 2,3653 | - |
29 feb 2024 | 2,3478 | 2,3478 | 2,3478 | 2,3478 | 2,3478 | - |
28 feb 2024 | 2,3434 | 2,3434 | 2,3434 | 2,3434 | 2,3434 | - |
27 feb 2024 | 2,3598 | 2,3598 | 2,3598 | 2,3598 | 2,3598 | - |
26 feb 2024 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | - |
23 feb 2024 | 2,3304 | 2,3304 | 2,3304 | 2,3304 | 2,3304 | - |
22 feb 2024 | 2,3544 | 2,3544 | 2,3544 | 2,3544 | 2,3544 | - |
21 feb 2024 | 2,3426 | 2,3426 | 2,3426 | 2,3426 | 2,3426 | - |
20 feb 2024 | 2,3372 | 2,3372 | 2,3372 | 2,3372 | 2,3372 | - |
16 feb 2024 | 2,3625 | 2,3738 | 2,3625 | 2,3738 | 2,3738 | 7 |
15 feb 2024 | 2,3596 | 2,3596 | 2,3596 | 2,3596 | 2,3596 | - |
14 feb 2024 | 2,3650 | 2,3650 | 2,3450 | 2,3450 | 2,3450 | 6 |
13 feb 2024 | 2,3717 | 2,3717 | 2,3717 | 2,3717 | 2,3717 | - |
12 feb 2024 | 2,3667 | 2,3667 | 2,3667 | 2,3667 | 2,3667 | - |
09 feb 2024 | 2,3813 | 2,3813 | 2,3813 | 2,3813 | 2,3813 | - |
08 feb 2024 | 2,3621 | 2,3621 | 2,3621 | 2,3621 | 2,3621 | - |
07 feb 2024 | 2,3454 | 2,3454 | 2,3454 | 2,3454 | 2,3454 | - |
06 feb 2024 | 2,3289 | 2,3289 | 2,3289 | 2,3289 | 2,3289 | - |
05 feb 2024 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | - |
02 feb 2024 | 2,2975 | 2,2975 | 2,2975 | 2,2975 | 2,2975 | - |
01 feb 2024 | 2,3217 | 2,3217 | 2,3217 | 2,3217 | 2,3217 | - |
31 ene 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
30 ene 2024 | 2,3826 | 2,3826 | 2,3826 | 2,3826 | 2,3826 | - |
29 ene 2024 | 2,3671 | 2,3671 | 2,3671 | 2,3671 | 2,3671 | - |
26 ene 2024 | 2,3905 | 2,3905 | 2,3905 | 2,3905 | 2,3905 | - |
25 ene 2024 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | - |
24 ene 2024 | 2,3441 | 2,3441 | 2,3441 | 2,3441 | 2,3441 | - |
23 ene 2024 | 2,3442 | 2,3442 | 2,3442 | 2,3442 | 2,3442 | - |
22 ene 2024 | 2,3497 | 2,3497 | 2,3497 | 2,3497 | 2,3497 | - |
19 ene 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | - |
18 ene 2024 | 2,3395 | 2,3395 | 2,3395 | 2,3395 | 2,3395 | - |
17 ene 2024 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | - |
16 ene 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
12 ene 2024 | 2,3306 | 2,3306 | 2,3306 | 2,3306 | 2,3306 | - |
11 ene 2024 | 2,3091 | 2,3091 | 2,3091 | 2,3091 | 2,3091 | - |
10 ene 2024 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | - |
09 ene 2024 | 2,3072 | 2,3072 | 2,3072 | 2,3072 | 2,3072 | - |
08 ene 2024 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | - |
05 ene 2024 | 2,3159 | 2,3159 | 2,3159 | 2,3159 | 2,3159 | - |
04 ene 2024 | 2,3009 | 2,3009 | 2,3009 | 2,3009 | 2,3009 | - |
03 ene 2024 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | - |
02 ene 2024 | 2,2693 | 2,2693 | 2,2693 | 2,2693 | 2,2693 | - |
29 dic 2023 | 2,2763 | 2,2763 | 2,2763 | 2,2763 | 2,2763 | - |
28 dic 2023 | 2,2871 | 2,2871 | 2,2871 | 2,2871 | 2,2871 | - |
27 dic 2023 | 2,3249 | 2,3249 | 2,3249 | 2,3249 | 2,3249 | - |
26 dic 2023 | 2,3499 | 2,3499 | 2,3499 | 2,3499 | 2,3499 | 4 |
22 dic 2023 | 2,3344 | 2,3344 | 2,3344 | 2,3344 | 2,3344 | - |
21 dic 2023 | 2,3800 | 2,3800 | 2,3594 | 2,3594 | 2,3594 | 1 |
20 dic 2023 | 2,3757 | 2,3757 | 2,3757 | 2,3757 | 2,3757 | - |
19 dic 2023 | 2,3862 | 2,3862 | 2,3862 | 2,3862 | 2,3862 | - |
18 dic 2023 | 2,3647 | 2,3647 | 2,3647 | 2,3647 | 2,3647 | - |
15 dic 2023 | 2,3472 | 2,3472 | 2,3472 | 2,3472 | 2,3472 | - |
14 dic 2023 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |