Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2,4684 | 2,4728 | 2,4660 | 2,4682 | 2,4682 | 672 |
08 may 2024 | 2,4513 | 2,4720 | 2,4513 | 2,4693 | 2,4693 | 1762 |
07 may 2024 | 2,4478 | 2,4732 | 2,4457 | 2,4667 | 2,4667 | 1762 |
06 may 2024 | 2,4489 | 2,4660 | 2,4489 | 2,4660 | 2,4660 | 1778 |
03 may 2024 | 2,4579 | 2,4579 | 2,4435 | 2,4492 | 2,4492 | 1494 |
02 may 2024 | 2,4439 | 2,4589 | 2,4340 | 2,4472 | 2,4472 | 2536 |
01 may 2024 | 2,4851 | 2,4858 | 2,4415 | 2,4429 | 2,4429 | 2193 |
30 abr 2024 | 2,5171 | 2,5171 | 2,4761 | 2,5050 | 2,5050 | 359 |
29 abr 2024 | 2,5396 | 2,5396 | 2,5159 | 2,5159 | 2,5159 | 106 |
26 abr 2024 | 2,5518 | 2,5518 | 2,5312 | 2,5314 | 2,5314 | 338 |
25 abr 2024 | 2,5191 | 2,5309 | 2,5019 | 2,5237 | 2,5237 | 525 |
24 abr 2024 | 2,5177 | 2,5222 | 2,5087 | 2,5164 | 2,5164 | 862 |
23 abr 2024 | 2,4927 | 2,5272 | 2,4857 | 2,5267 | 2,5267 | 608 |
22 abr 2024 | 2,4800 | 2,5101 | 2,4800 | 2,5080 | 2,5080 | 464 |
19 abr 2024 | 2,4925 | 2,5158 | 2,4925 | 2,5017 | 2,5017 | 1671 |
18 abr 2024 | 2,5380 | 2,5380 | 2,4925 | 2,5008 | 2,5008 | 964 |
17 abr 2024 | 2,5661 | 2,5745 | 2,5204 | 2,5209 | 2,5209 | 418 |
16 abr 2024 | 2,5870 | 2,5888 | 2,5870 | 2,5883 | 2,5883 | 279 |
15 abr 2024 | 2,5755 | 2,5908 | 2,5576 | 2,5871 | 2,5871 | 346 |
12 abr 2024 | 2,5991 | 2,5991 | 2,5991 | 2,5991 | 2,5991 | 412 |
11 abr 2024 | 2,5912 | 2,5912 | 2,5802 | 2,5807 | 2,5807 | 374 |
10 abr 2024 | 2,5941 | 2,6050 | 2,5765 | 2,6029 | 2,6029 | 468 |
09 abr 2024 | 2,6057 | 2,6070 | 2,5771 | 2,5775 | 2,5775 | 374 |
08 abr 2024 | 2,5922 | 2,6132 | 2,5903 | 2,6055 | 2,6055 | 465 |
05 abr 2024 | 2,6245 | 2,6377 | 2,6244 | 2,6258 | 2,6258 | 404 |
04 abr 2024 | 2,5948 | 2,6162 | 2,5940 | 2,6162 | 2,6162 | 598 |
03 abr 2024 | 2,6100 | 2,6122 | 2,6069 | 2,6071 | 2,6071 | 710 |
02 abr 2024 | 2,5742 | 2,5871 | 2,5742 | 2,5859 | 2,5859 | 915 |
01 abr 2024 | 2,5327 | 2,5377 | 2,5327 | 2,5346 | 2,5346 | 579 |
28 mar 2024 | 2,5175 | 2,5372 | 2,5150 | 2,5257 | 2,5257 | 486 |
27 mar 2024 | 2,5000 | 2,5035 | 2,5000 | 2,5035 | 2,5035 | 889 |
26 mar 2024 | 2,5009 | 2,5010 | 2,5009 | 2,5009 | 2,5009 | 2502 |
25 mar 2024 | 2,5250 | 2,5315 | 2,5250 | 2,5266 | 2,5266 | 611 |
22 mar 2024 | 2,5200 | 2,5200 | 2,5013 | 2,5013 | 2,5013 | 261 |
21 mar 2024 | 2,5249 | 2,5250 | 2,5234 | 2,5234 | 2,5234 | 157 |
20 mar 2024 | 2,5340 | 2,5395 | 2,5242 | 2,5342 | 2,5342 | 389 |
19 mar 2024 | 2,5628 | 2,5650 | 2,5628 | 2,5650 | 2,5650 | 306 |
18 mar 2024 | 2,5554 | 2,5748 | 2,5554 | 2,5748 | 2,5748 | 459 |
15 mar 2024 | 2,5364 | 2,5364 | 2,5364 | 2,5364 | 2,5364 | 113 |
14 mar 2024 | 2,5160 | 2,5315 | 2,5160 | 2,5315 | 2,5315 | 264 |
13 mar 2024 | 2,4981 | 2,5100 | 2,4981 | 2,4981 | 2,4981 | 259 |
12 mar 2024 | 2,4429 | 2,4429 | 2,4429 | 2,4429 | 2,4429 | 344 |
11 mar 2024 | 2,4200 | 2,4550 | 2,4200 | 2,4550 | 2,4550 | 103 |
08 mar 2024 | 2,4400 | 2,4400 | 2,4300 | 2,4355 | 2,4355 | 85 |
07 mar 2024 | 2,4525 | 2,4700 | 2,4525 | 2,4596 | 2,4596 | 210 |
06 mar 2024 | 2,4498 | 2,4498 | 2,4498 | 2,4498 | 2,4498 | 443 |
05 mar 2024 | 2,4240 | 2,4240 | 2,4219 | 2,4219 | 2,4219 | 94 |
04 mar 2024 | 2,4475 | 2,4475 | 2,4428 | 2,4428 | 2,4428 | 255 |
01 mar 2024 | 2,4675 | 2,4690 | 2,4599 | 2,4599 | 2,4599 | 319 |
29 feb 2024 | 2,4305 | 2,4365 | 2,4305 | 2,4356 | 2,4356 | 129 |
28 feb 2024 | 2,4364 | 2,4364 | 2,4234 | 2,4308 | 2,4308 | 212 |
27 feb 2024 | 2,4524 | 2,4524 | 2,4524 | 2,4524 | 2,4524 | 79 |
26 feb 2024 | 2,4500 | 2,4500 | 2,4457 | 2,4457 | 2,4457 | 241 |
23 feb 2024 | 2,4075 | 2,4210 | 2,4075 | 2,4087 | 2,4087 | 114 |
22 feb 2024 | 2,4300 | 2,4417 | 2,4300 | 2,4411 | 2,4411 | 124 |
21 feb 2024 | 2,4200 | 2,4252 | 2,4200 | 2,4252 | 2,4252 | 58 |
20 feb 2024 | 2,4425 | 2,4425 | 2,4218 | 2,4218 | 2,4218 | 111 |
16 feb 2024 | 2,4376 | 2,4613 | 2,4376 | 2,4613 | 2,4613 | 214 |
15 feb 2024 | 2,4292 | 2,4655 | 2,4292 | 2,4540 | 2,4540 | 61 |
14 feb 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4419 | 2,4419 | 86 |
13 feb 2024 | 2,4779 | 2,4779 | 2,4779 | 2,4779 | 2,4779 | 10 |
12 feb 2024 | 2,4745 | 2,4781 | 2,4745 | 2,4781 | 2,4781 | 122 |
09 feb 2024 | 2,4848 | 2,4905 | 2,4848 | 2,4905 | 2,4905 | 16 |
08 feb 2024 | 2,4698 | 2,4698 | 2,4698 | 2,4698 | 2,4698 | 293 |
07 feb 2024 | 2,4414 | 2,4414 | 2,4414 | 2,4414 | 2,4414 | 412 |
06 feb 2024 | 2,4336 | 2,4336 | 2,4192 | 2,4192 | 2,4192 | 85 |
05 feb 2024 | 2,4135 | 2,4135 | 2,4135 | 2,4135 | 2,4135 | 71 |
02 feb 2024 | 2,3800 | 2,3900 | 2,3779 | 2,3779 | 2,3779 | 48 |
01 feb 2024 | 2,4550 | 2,4550 | 2,4123 | 2,4123 | 2,4123 | 48 |
31 ene 2024 | 2,4500 | 2,4749 | 2,4500 | 2,4515 | 2,4515 | 113 |
30 ene 2024 | 2,4745 | 2,4745 | 2,4745 | 2,4745 | 2,4745 | 20 |
29 ene 2024 | 2,4575 | 2,4575 | 2,4575 | 2,4575 | 2,4575 | 13 |
26 ene 2024 | 2,4836 | 2,4836 | 2,4836 | 2,4836 | 2,4836 | 7 |
25 ene 2024 | 2,4671 | 2,4671 | 2,4550 | 2,4671 | 2,4671 | 74 |
24 ene 2024 | 2,4276 | 2,4276 | 2,4261 | 2,4261 | 2,4261 | 20 |
23 ene 2024 | 2,4276 | 2,4276 | 2,4276 | 2,4276 | 2,4276 | 39 |
22 ene 2024 | 2,4319 | 2,4319 | 2,4319 | 2,4319 | 2,4319 | 2 |
19 ene 2024 | 2,4050 | 2,4050 | 2,3962 | 2,3962 | 2,3962 | 17 |
18 ene 2024 | 2,4139 | 2,4139 | 2,4139 | 2,4139 | 2,4139 | 5 |
17 ene 2024 | 2,3889 | 2,3889 | 2,3889 | 2,3889 | 2,3889 | 157 |
16 ene 2024 | 2,3975 | 2,3975 | 2,3861 | 2,3861 | 2,3861 | 155 |
12 ene 2024 | 2,4009 | 2,4009 | 2,4009 | 2,4009 | 2,4009 | 11 |
11 ene 2024 | 2,4000 | 2,4018 | 2,3842 | 2,3842 | 2,3842 | 59 |
10 ene 2024 | 2,3562 | 2,3562 | 2,3562 | 2,3562 | 2,3562 | 8 |
09 ene 2024 | 2,3650 | 2,4000 | 2,3650 | 2,3794 | 2,3794 | 40 |
08 ene 2024 | 2,3450 | 2,3601 | 2,3300 | 2,3516 | 2,3516 | 100 |
05 ene 2024 | 2,3880 | 2,3946 | 2,3880 | 2,3946 | 2,3946 | 7 |
04 ene 2024 | 2,3785 | 2,3785 | 2,3785 | 2,3785 | 2,3785 | 1 |
03 ene 2024 | 2,3300 | 2,3965 | 2,3300 | 2,3965 | 2,3965 | 30 |
02 ene 2024 | 2,3400 | 2,3419 | 2,3400 | 2,3419 | 2,3419 | 4 |
29 dic 2023 | 2,3725 | 2,3750 | 2,3500 | 2,3513 | 2,3513 | 24 |
28 dic 2023 | 2,3984 | 2,3984 | 2,3600 | 2,3622 | 2,3622 | 42 |
27 dic 2023 | 2,4084 | 2,4084 | 2,4084 | 2,4084 | 2,4084 | 8 |
26 dic 2023 | 2,4383 | 2,4383 | 2,4383 | 2,4383 | 2,4383 | - |
22 dic 2023 | 2,4160 | 2,4160 | 2,4160 | 2,4160 | 2,4160 | 20 |
21 dic 2023 | 2,4516 | 2,4516 | 2,4400 | 2,4438 | 2,4438 | 129 |
20 dic 2023 | 2,4596 | 2,4596 | 2,4521 | 2,4596 | 2,4596 | 26 |
19 dic 2023 | 2,4685 | 2,4685 | 2,4685 | 2,4685 | 2,4685 | 2 |
18 dic 2023 | 2,4489 | 2,4489 | 2,4489 | 2,4489 | 2,4489 | 263 |
15 dic 2023 | 2,4325 | 2,4325 | 2,4195 | 2,4195 | 2,4195 | 26 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |