Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,3118 | 2,3118 | 2,3118 | 2,3118 | 2,3118 | - |
07 may 2024 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | - |
06 may 2024 | 2,3202 | 2,3202 | 2,3202 | 2,3202 | 2,3202 | - |
03 may 2024 | 2,3019 | 2,3019 | 2,3019 | 2,3019 | 2,3019 | - |
02 may 2024 | 2,2891 | 2,2891 | 2,2891 | 2,2891 | 2,2891 | - |
01 may 2024 | 2,2791 | 2,2791 | 2,2791 | 2,2791 | 2,2791 | - |
30 abr 2024 | 2,3284 | 2,3284 | 2,3284 | 2,3284 | 2,3284 | - |
29 abr 2024 | 2,3344 | 2,3344 | 2,3344 | 2,3344 | 2,3344 | - |
26 abr 2024 | 2,3428 | 2,3428 | 2,3428 | 2,3428 | 2,3428 | - |
25 abr 2024 | 2,3387 | 2,3387 | 2,3387 | 2,3387 | 2,3387 | - |
24 abr 2024 | 2,3292 | 2,3292 | 2,3292 | 2,3292 | 2,3292 | - |
23 abr 2024 | 2,3365 | 2,3365 | 2,3365 | 2,3365 | 2,3365 | - |
22 abr 2024 | 2,3206 | 2,3206 | 2,3206 | 2,3206 | 2,3206 | - |
19 abr 2024 | 2,3167 | 2,3167 | 2,3167 | 2,3167 | 2,3167 | - |
18 abr 2024 | 2,3194 | 2,3194 | 2,3194 | 2,3194 | 2,3194 | - |
17 abr 2024 | 2,3343 | 2,3343 | 2,3343 | 2,3343 | 2,3343 | - |
16 abr 2024 | 2,3868 | 2,3868 | 2,3868 | 2,3868 | 2,3868 | - |
15 abr 2024 | 2,3853 | 2,3853 | 2,3853 | 2,3853 | 2,3853 | - |
12 abr 2024 | 2,3931 | 2,3931 | 2,3931 | 2,3931 | 2,3931 | - |
11 abr 2024 | 2,3723 | 2,3723 | 2,3723 | 2,3723 | 2,3723 | - |
10 abr 2024 | 2,3666 | 2,3868 | 2,3666 | 2,3868 | 2,3868 | 1 |
09 abr 2024 | 2,3653 | 2,3653 | 2,3653 | 2,3653 | 2,3653 | - |
08 abr 2024 | 2,3867 | 2,3867 | 2,3867 | 2,3867 | 2,3867 | - |
05 abr 2024 | 2,3906 | 2,3906 | 2,3906 | 2,3906 | 2,3906 | - |
04 abr 2024 | 2,3974 | 2,3974 | 2,3974 | 2,3974 | 2,3974 | - |
03 abr 2024 | 2,3905 | 2,3905 | 2,3905 | 2,3905 | 2,3905 | - |
02 abr 2024 | 2,3843 | 2,3843 | 2,3843 | 2,3843 | 2,3843 | - |
01 abr 2024 | 2,3579 | 2,3579 | 2,3579 | 2,3579 | 2,3579 | - |
28 mar 2024 | 2,3517 | 2,3517 | 2,3517 | 2,3517 | 2,3517 | - |
27 mar 2024 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | - |
26 mar 2024 | 2,3205 | 2,3205 | 2,3205 | 2,3205 | 2,3205 | - |
25 mar 2024 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | - |
22 mar 2024 | 2,3148 | 2,3148 | 2,3148 | 2,3148 | 2,3148 | - |
21 mar 2024 | 2,3328 | 2,3328 | 2,3328 | 2,3328 | 2,3328 | - |
20 mar 2024 | 2,3411 | 2,3411 | 2,3411 | 2,3411 | 2,3411 | - |
19 mar 2024 | 2,3624 | 2,3624 | 2,3624 | 2,3624 | 2,3624 | - |
18 mar 2024 | 2,3701 | 2,3701 | 2,3701 | 2,3701 | 2,3701 | - |
15 mar 2024 | 2,3506 | 2,3506 | 2,3506 | 2,3506 | 2,3506 | - |
14 mar 2024 | 2,3491 | 2,3491 | 2,3491 | 2,3491 | 2,3491 | - |
13 mar 2024 | 2,3321 | 2,3321 | 2,3321 | 2,3321 | 2,3321 | - |
12 mar 2024 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | - |
11 mar 2024 | 2,3093 | 2,3093 | 2,3093 | 2,3093 | 2,3093 | - |
08 mar 2024 | 2,2874 | 2,2874 | 2,2874 | 2,2874 | 2,2874 | - |
07 mar 2024 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | - |
06 mar 2024 | 2,2999 | 2,2999 | 2,2999 | 2,2999 | 2,2999 | - |
05 mar 2024 | 2,2923 | 2,2923 | 2,2771 | 2,2771 | 2,2771 | 2 |
04 mar 2024 | 2,2924 | 2,2924 | 2,2924 | 2,2924 | 2,2924 | 2 |
01 mar 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | - |
29 feb 2024 | 2,2942 | 2,2942 | 2,2942 | 2,2942 | 2,2942 | - |
28 feb 2024 | 2,2901 | 2,2901 | 2,2901 | 2,2901 | 2,2901 | - |
27 feb 2024 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | - |
26 feb 2024 | 2,3062 | 2,3062 | 2,3062 | 2,3062 | 2,3062 | - |
23 feb 2024 | 2,2797 | 2,2797 | 2,2797 | 2,2797 | 2,2797 | - |
22 feb 2024 | 2,2993 | 2,2993 | 2,2993 | 2,2993 | 2,2993 | - |
21 feb 2024 | 2,2922 | 2,2922 | 2,2922 | 2,2922 | 2,2922 | - |
20 feb 2024 | 2,2875 | 2,2875 | 2,2875 | 2,2875 | 2,2875 | - |
16 feb 2024 | 2,3237 | 2,3237 | 2,3237 | 2,3237 | 2,3237 | - |
15 feb 2024 | 2,3081 | 2,3081 | 2,3081 | 2,3081 | 2,3081 | - |
14 feb 2024 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | - |
13 feb 2024 | 2,3177 | 2,3177 | 2,3177 | 2,3177 | 2,3177 | - |
12 feb 2024 | 2,3127 | 2,3127 | 2,3127 | 2,3127 | 2,3127 | - |
09 feb 2024 | 2,3284 | 2,3284 | 2,3284 | 2,3284 | 2,3284 | - |
08 feb 2024 | 2,3098 | 2,3098 | 2,3098 | 2,3098 | 2,3098 | - |
07 feb 2024 | 2,2970 | 2,2970 | 2,2970 | 2,2970 | 2,2970 | - |
06 feb 2024 | 2,2822 | 2,2822 | 2,2822 | 2,2822 | 2,2822 | - |
05 feb 2024 | 2,2807 | 2,2807 | 2,2807 | 2,2807 | 2,2807 | - |
02 feb 2024 | 2,2509 | 2,2509 | 2,2509 | 2,2509 | 2,2509 | - |
01 feb 2024 | 2,2701 | 2,2701 | 2,2701 | 2,2701 | 2,2701 | - |
31 ene 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
30 ene 2024 | 2,3276 | 2,3276 | 2,3276 | 2,3276 | 2,3276 | - |
29 ene 2024 | 2,3129 | 2,3129 | 2,3129 | 2,3129 | 2,3129 | - |
26 ene 2024 | 2,3345 | 2,3345 | 2,3345 | 2,3345 | 2,3345 | - |
25 ene 2024 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | - |
24 ene 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | - |
23 ene 2024 | 2,2936 | 2,2936 | 2,2936 | 2,2936 | 2,2936 | - |
22 ene 2024 | 2,2991 | 2,2991 | 2,2991 | 2,2991 | 2,2991 | - |
19 ene 2024 | 2,2708 | 2,2708 | 2,2708 | 2,2708 | 2,2708 | - |
18 ene 2024 | 2,2913 | 2,2913 | 2,2913 | 2,2913 | 2,2913 | - |
17 ene 2024 | 2,2672 | 2,2672 | 2,2672 | 2,2672 | 2,2672 | - |
16 ene 2024 | 2,2638 | 2,2638 | 2,2638 | 2,2638 | 2,2638 | - |
12 ene 2024 | 2,2830 | 2,2830 | 2,2830 | 2,2830 | 2,2830 | - |
11 ene 2024 | 2,2594 | 2,2594 | 2,2594 | 2,2594 | 2,2594 | - |
10 ene 2024 | 2,2363 | 2,2363 | 2,2363 | 2,2363 | 2,2363 | - |
09 ene 2024 | 2,2568 | 2,2568 | 2,2568 | 2,2568 | 2,2568 | - |
08 ene 2024 | 2,2352 | 2,2352 | 2,2352 | 2,2352 | 2,2352 | - |
05 ene 2024 | 2,2644 | 2,2644 | 2,2644 | 2,2644 | 2,2644 | - |
04 ene 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | - |
03 ene 2024 | 2,2659 | 2,2659 | 2,2659 | 2,2659 | 2,2659 | - |
02 ene 2024 | 2,2157 | 2,2157 | 2,2157 | 2,2157 | 2,2157 | - |
29 dic 2023 | 2,2193 | 2,2193 | 2,2193 | 2,2193 | 2,2193 | - |
28 dic 2023 | 2,2301 | 2,2301 | 2,2301 | 2,2301 | 2,2301 | - |
27 dic 2023 | 2,2667 | 2,2667 | 2,2667 | 2,2667 | 2,2667 | - |
26 dic 2023 | 2,2903 | 2,2903 | 2,2903 | 2,2903 | 2,2903 | - |
22 dic 2023 | 2,2808 | 2,2808 | 2,2808 | 2,2808 | 2,2808 | - |
21 dic 2023 | 2,3058 | 2,3058 | 2,3058 | 2,3058 | 2,3058 | - |
20 dic 2023 | 2,3230 | 2,3230 | 2,3230 | 2,3230 | 2,3230 | - |
19 dic 2023 | 2,3326 | 2,3326 | 2,3326 | 2,3326 | 2,3326 | - |
18 dic 2023 | 2,3144 | 2,3144 | 2,3144 | 2,3144 | 2,3144 | - |
15 dic 2023 | 2,2999 | 2,2999 | 2,2999 | 2,2999 | 2,2999 | - |
14 dic 2023 | 2,3103 | 2,3103 | 2,3103 | 2,3103 | 2,3103 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |