Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,3717 | 2,3717 | 2,3717 | 2,3717 | 2,3717 | - |
07 may 2024 | 2,3747 | 2,3747 | 2,3747 | 2,3747 | 2,3747 | - |
06 may 2024 | 2,3795 | 2,3795 | 2,3795 | 2,3795 | 2,3795 | - |
03 may 2024 | 2,3612 | 2,3612 | 2,3612 | 2,3612 | 2,3612 | - |
02 may 2024 | 2,3537 | 2,3537 | 2,3537 | 2,3537 | 2,3537 | - |
01 may 2024 | 2,3431 | 2,3431 | 2,3431 | 2,3431 | 2,3431 | - |
30 abr 2024 | 2,3928 | 2,3928 | 2,3928 | 2,3928 | 2,3928 | - |
29 abr 2024 | 2,3988 | 2,3988 | 2,3988 | 2,3988 | 2,3988 | - |
26 abr 2024 | 2,4104 | 2,4104 | 2,4104 | 2,4104 | 2,4104 | - |
25 abr 2024 | 2,4065 | 2,4065 | 2,4065 | 2,4065 | 2,4065 | - |
24 abr 2024 | 2,3971 | 2,3971 | 2,3971 | 2,3971 | 2,3971 | - |
23 abr 2024 | 2,4044 | 2,4044 | 2,4044 | 2,4044 | 2,4044 | - |
22 abr 2024 | 2,3883 | 2,3883 | 2,3883 | 2,3883 | 2,3883 | - |
19 abr 2024 | 2,3844 | 2,3844 | 2,3844 | 2,3844 | 2,3844 | - |
18 abr 2024 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | - |
17 abr 2024 | 2,4027 | 2,4027 | 2,4027 | 2,4027 | 2,4027 | - |
16 abr 2024 | 2,4588 | 2,4588 | 2,4588 | 2,4588 | 2,4588 | - |
15 abr 2024 | 2,4573 | 2,4573 | 2,4573 | 2,4573 | 2,4573 | - |
12 abr 2024 | 2,4651 | 2,4651 | 2,4651 | 2,4651 | 2,4651 | - |
11 abr 2024 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | - |
10 abr 2024 | 2,4602 | 2,4602 | 2,4602 | 2,4602 | 2,4602 | - |
09 abr 2024 | 2,4387 | 2,4387 | 2,4387 | 2,4387 | 2,4387 | - |
08 abr 2024 | 2,4601 | 2,4601 | 2,4601 | 2,4601 | 2,4601 | - |
05 abr 2024 | 2,4640 | 2,4640 | 2,4640 | 2,4640 | 2,4640 | - |
04 abr 2024 | 2,4654 | 2,4654 | 2,4654 | 2,4654 | 2,4654 | - |
03 abr 2024 | 2,4585 | 2,4585 | 2,4585 | 2,4585 | 2,4585 | - |
02 abr 2024 | 2,4381 | 2,4491 | 2,4381 | 2,4491 | 2,4491 | 2 |
01 abr 2024 | 2,4198 | 2,4198 | 2,4198 | 2,4198 | 2,4198 | - |
28 mar 2024 | 2,4136 | 2,4136 | 2,4136 | 2,4136 | 2,4136 | - |
27 mar 2024 | 2,3929 | 2,3929 | 2,3929 | 2,3929 | 2,3929 | - |
26 mar 2024 | 2,3824 | 2,3824 | 2,3824 | 2,3824 | 2,3824 | - |
25 mar 2024 | 2,4009 | 2,4009 | 2,4009 | 2,4009 | 2,4009 | - |
22 mar 2024 | 2,3762 | 2,3762 | 2,3762 | 2,3762 | 2,3762 | - |
21 mar 2024 | 2,3942 | 2,3942 | 2,3942 | 2,3942 | 2,3942 | - |
20 mar 2024 | 2,4025 | 2,4025 | 2,4025 | 2,4025 | 2,4025 | - |
19 mar 2024 | 2,4238 | 2,4238 | 2,4238 | 2,4238 | 2,4238 | - |
18 mar 2024 | 2,4315 | 2,4315 | 2,4315 | 2,4315 | 2,4315 | - |
15 mar 2024 | 2,4083 | 2,4083 | 2,4083 | 2,4083 | 2,4083 | - |
14 mar 2024 | 2,4030 | 2,4030 | 2,4030 | 2,4030 | 2,4030 | - |
13 mar 2024 | 2,3825 | 2,3825 | 2,3825 | 2,3825 | 2,3825 | - |
12 mar 2024 | 2,3437 | 2,3437 | 2,3437 | 2,3437 | 2,3437 | - |
11 mar 2024 | 2,3552 | 2,3552 | 2,3552 | 2,3552 | 2,3552 | - |
08 mar 2024 | 2,3333 | 2,3333 | 2,3333 | 2,3333 | 2,3333 | - |
07 mar 2024 | 2,3514 | 2,3514 | 2,3514 | 2,3514 | 2,3514 | - |
06 mar 2024 | 2,3466 | 2,3466 | 2,3466 | 2,3466 | 2,3466 | - |
05 mar 2024 | 2,3198 | 2,3198 | 2,3198 | 2,3198 | 2,3198 | - |
04 mar 2024 | 2,3359 | 2,3359 | 2,3359 | 2,3359 | 2,3359 | - |
01 mar 2024 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | - |
29 feb 2024 | 2,3353 | 2,3353 | 2,3353 | 2,3353 | 2,3353 | - |
28 feb 2024 | 2,3311 | 2,3311 | 2,3311 | 2,3311 | 2,3311 | - |
27 feb 2024 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | - |
26 feb 2024 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | - |
23 feb 2024 | 2,3188 | 2,3188 | 2,3188 | 2,3188 | 2,3188 | - |
22 feb 2024 | 2,3427 | 2,3427 | 2,3427 | 2,3427 | 2,3427 | - |
21 feb 2024 | 2,3313 | 2,3313 | 2,3313 | 2,3313 | 2,3313 | - |
20 feb 2024 | 2,3262 | 2,3262 | 2,3262 | 2,3262 | 2,3262 | - |
16 feb 2024 | 2,3628 | 2,3628 | 2,3628 | 2,3628 | 2,3628 | 3 |
15 feb 2024 | 2,3484 | 2,3484 | 2,3484 | 2,3484 | 2,3484 | - |
14 feb 2024 | 2,3336 | 2,3336 | 2,3336 | 2,3336 | 2,3336 | - |
13 feb 2024 | 2,3603 | 2,3603 | 2,3603 | 2,3603 | 2,3603 | - |
12 feb 2024 | 2,3553 | 2,3553 | 2,3553 | 2,3553 | 2,3553 | - |
09 feb 2024 | 2,3701 | 2,3701 | 2,3701 | 2,3701 | 2,3701 | - |
08 feb 2024 | 2,3515 | 2,3515 | 2,3515 | 2,3515 | 2,3515 | - |
07 feb 2024 | 2,3352 | 2,3352 | 2,3352 | 2,3352 | 2,3352 | - |
06 feb 2024 | 2,3191 | 2,3191 | 2,3191 | 2,3191 | 2,3191 | - |
05 feb 2024 | 2,3173 | 2,3173 | 2,3173 | 2,3173 | 2,3173 | - |
02 feb 2024 | 2,2881 | 2,2881 | 2,2881 | 2,2881 | 2,2881 | - |
01 feb 2024 | 2,3115 | 2,3115 | 2,3115 | 2,3115 | 2,3115 | - |
31 ene 2024 | 2,3496 | 2,3496 | 2,3496 | 2,3496 | 2,3496 | - |
30 ene 2024 | 2,3722 | 2,3722 | 2,3722 | 2,3722 | 2,3722 | - |
29 ene 2024 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | - |
26 ene 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
25 ene 2024 | 2,3625 | 2,3625 | 2,3625 | 2,3625 | 2,3625 | - |
24 ene 2024 | 2,3354 | 2,3354 | 2,3354 | 2,3354 | 2,3354 | - |
23 ene 2024 | 2,3355 | 2,3355 | 2,3355 | 2,3355 | 2,3355 | - |
22 ene 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
19 ene 2024 | 2,3106 | 2,3106 | 2,3106 | 2,3106 | 2,3106 | - |
18 ene 2024 | 2,3311 | 2,3311 | 2,3311 | 2,3311 | 2,3311 | - |
17 ene 2024 | 2,3070 | 2,3070 | 2,3070 | 2,3070 | 2,3070 | - |
16 ene 2024 | 2,3374 | 2,3374 | 2,3036 | 2,3036 | 2,3036 | 1 |
12 ene 2024 | 2,3224 | 2,3224 | 2,3224 | 2,3224 | 2,3224 | - |
11 ene 2024 | 2,3007 | 2,3007 | 2,3007 | 2,3007 | 2,3007 | - |
10 ene 2024 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | - |
09 ene 2024 | 2,2991 | 2,2991 | 2,2991 | 2,2991 | 2,2991 | - |
08 ene 2024 | 2,2775 | 2,2775 | 2,2775 | 2,2775 | 2,2775 | - |
05 ene 2024 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | - |
04 ene 2024 | 2,2919 | 2,2919 | 2,2919 | 2,2919 | 2,2919 | - |
03 ene 2024 | 2,3104 | 2,3104 | 2,3104 | 2,3104 | 2,3104 | - |
02 ene 2024 | 2,2602 | 2,2602 | 2,2602 | 2,2602 | 2,2602 | - |
29 dic 2023 | 2,2671 | 2,2671 | 2,2671 | 2,2671 | 2,2671 | - |
28 dic 2023 | 2,2779 | 2,2779 | 2,2779 | 2,2779 | 2,2779 | - |
27 dic 2023 | 2,3156 | 2,3156 | 2,3156 | 2,3156 | 2,3156 | - |
26 dic 2023 | 2,3406 | 2,3406 | 2,3406 | 2,3406 | 2,3406 | 3 |
22 dic 2023 | 2,3258 | 2,3258 | 2,3258 | 2,3258 | 2,3258 | - |
21 dic 2023 | 2,3508 | 2,3508 | 2,3508 | 2,3508 | 2,3508 | - |
20 dic 2023 | 2,3671 | 2,3671 | 2,3671 | 2,3671 | 2,3671 | - |
19 dic 2023 | 2,3776 | 2,3776 | 2,3776 | 2,3776 | 2,3776 | - |
18 dic 2023 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | - |
15 dic 2023 | 2,3386 | 2,3386 | 2,3386 | 2,3386 | 2,3386 | - |
14 dic 2023 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |