Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 2,4203 | 2,4205 | 2,4047 | 2,4052 | 2,4052 | 1339 |
30 may 2024 | 2,4510 | 2,4510 | 2,4180 | 2,4180 | 2,4180 | 1339 |
29 may 2024 | 2,4638 | 2,4638 | 2,4512 | 2,4554 | 2,4554 | 259 |
28 may 2024 | 2,4640 | 2,4706 | 2,4640 | 2,4661 | 2,4661 | 623 |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 2,4283 | 2,4284 | 2,4171 | 2,4198 | 2,4198 | 549 |
23 may 2024 | 2,4536 | 2,4536 | 2,4076 | 2,4140 | 2,4140 | 1116 |
22 may 2024 | 2,4434 | 2,4446 | 2,4252 | 2,4319 | 2,4319 | 2132 |
21 may 2024 | 2,4521 | 2,4688 | 2,4485 | 2,4569 | 2,4569 | 532 |
20 may 2024 | 2,4727 | 2,4737 | 2,4682 | 2,4723 | 2,4723 | 617 |
17 may 2024 | 2,4649 | 2,4719 | 2,4586 | 2,4703 | 2,4703 | 562 |
16 may 2024 | 2,4495 | 2,4495 | 2,4365 | 2,4413 | 2,4413 | 806 |
15 may 2024 | 2,4223 | 2,4331 | 2,3981 | 2,4296 | 2,4296 | 981 |
14 may 2024 | 2,4400 | 2,4400 | 2,4198 | 2,4246 | 2,4246 | 540 |
13 may 2024 | 2,4431 | 2,4438 | 2,4341 | 2,4413 | 2,4413 | 652 |
10 may 2024 | 2,4514 | 2,4514 | 2,4276 | 2,4291 | 2,4291 | 642 |
09 may 2024 | 2,4543 | 2,4610 | 2,4501 | 2,4539 | 2,4539 | 641 |
08 may 2024 | 2,4484 | 2,4593 | 2,4458 | 2,4567 | 2,4567 | 887 |
07 may 2024 | 2,4439 | 2,4605 | 2,4387 | 2,4547 | 2,4547 | 1289 |
06 may 2024 | 2,4504 | 2,4556 | 2,4504 | 2,4551 | 2,4551 | 1630 |
03 may 2024 | 2,4510 | 2,4510 | 2,4350 | 2,4372 | 2,4372 | 1323 |
02 may 2024 | 2,4320 | 2,4427 | 2,4193 | 2,4353 | 2,4353 | 1646 |
01 may 2024 | 2,4750 | 2,4805 | 2,4298 | 2,4298 | 2,4298 | 1463 |
30 abr 2024 | 2,4636 | 2,4970 | 2,4636 | 2,4905 | 2,4905 | 337 |
29 abr 2024 | 2,5127 | 2,5127 | 2,5002 | 2,5002 | 2,5002 | 79 |
26 abr 2024 | 2,5372 | 2,5372 | 2,5150 | 2,5150 | 2,5150 | 242 |
25 abr 2024 | 2,4900 | 2,5150 | 2,4900 | 2,5067 | 2,5067 | 495 |
24 abr 2024 | 2,5000 | 2,5025 | 2,4924 | 2,4986 | 2,4986 | 475 |
23 abr 2024 | 2,4710 | 2,5106 | 2,4710 | 2,5091 | 2,5091 | 445 |
22 abr 2024 | 2,4890 | 2,4935 | 2,4890 | 2,4904 | 2,4904 | 521 |
19 abr 2024 | 2,4850 | 2,4958 | 2,4850 | 2,4850 | 2,4850 | 1217 |
18 abr 2024 | 2,5189 | 2,5189 | 2,4800 | 2,4872 | 2,4872 | 827 |
17 abr 2024 | 2,5700 | 2,5700 | 2,5063 | 2,5071 | 2,5071 | 357 |
16 abr 2024 | 2,5679 | 2,5829 | 2,5679 | 2,5722 | 2,5722 | 312 |
15 abr 2024 | 2,5590 | 2,5750 | 2,5590 | 2,5712 | 2,5712 | 384 |
12 abr 2024 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | 207 |
11 abr 2024 | 2,5700 | 2,5700 | 2,5634 | 2,5634 | 2,5634 | 349 |
10 abr 2024 | 2,5822 | 2,5822 | 2,5822 | 2,5822 | 2,5822 | 227 |
09 abr 2024 | 2,5875 | 2,5880 | 2,5569 | 2,5569 | 2,5569 | 157 |
08 abr 2024 | 2,5664 | 2,5897 | 2,5664 | 2,5840 | 2,5840 | 443 |
05 abr 2024 | 2,6025 | 2,6025 | 2,6020 | 2,6020 | 2,6020 | 241 |
04 abr 2024 | 2,5800 | 2,5942 | 2,5800 | 2,5942 | 2,5942 | 194 |
03 abr 2024 | 2,6087 | 2,6087 | 2,5861 | 2,5861 | 2,5861 | 176 |
02 abr 2024 | 2,5666 | 2,5666 | 2,5666 | 2,5666 | 2,5666 | 553 |
01 abr 2024 | 2,4900 | 2,5183 | 2,4900 | 2,5183 | 2,5183 | 181 |
28 mar 2024 | 2,5001 | 2,5210 | 2,5000 | 2,5097 | 2,5097 | 275 |
27 mar 2024 | 2,4800 | 2,4875 | 2,4800 | 2,4875 | 2,4875 | 341 |
26 mar 2024 | 2,4900 | 2,4900 | 2,4835 | 2,4835 | 2,4835 | 891 |
25 mar 2024 | 2,5100 | 2,5120 | 2,4950 | 2,5079 | 2,5079 | 262 |
22 mar 2024 | 2,4901 | 2,4915 | 2,4827 | 2,4827 | 2,4827 | 144 |
21 mar 2024 | 2,4960 | 2,5037 | 2,4950 | 2,5037 | 2,5037 | 67 |
20 mar 2024 | 2,5170 | 2,5170 | 2,5001 | 2,5131 | 2,5131 | 195 |
19 mar 2024 | 2,5462 | 2,5462 | 2,5413 | 2,5413 | 2,5413 | 291 |
18 mar 2024 | 2,5507 | 2,5507 | 2,5507 | 2,5507 | 2,5507 | 395 |
15 mar 2024 | 2,5156 | 2,5156 | 2,5156 | 2,5156 | 2,5156 | 108 |
14 mar 2024 | 2,4930 | 2,5111 | 2,4930 | 2,5111 | 2,5111 | 199 |
13 mar 2024 | 2,4785 | 2,4900 | 2,4785 | 2,4785 | 2,4785 | 233 |
12 mar 2024 | 2,4253 | 2,4253 | 2,4253 | 2,4253 | 2,4253 | 149 |
11 mar 2024 | 2,4000 | 2,4369 | 2,4000 | 2,4369 | 2,4369 | 41 |
08 mar 2024 | 2,4169 | 2,4169 | 2,4169 | 2,4169 | 2,4169 | 35 |
07 mar 2024 | 2,4427 | 2,4427 | 2,4392 | 2,4392 | 2,4392 | 165 |
06 mar 2024 | 2,4306 | 2,4306 | 2,4306 | 2,4306 | 2,4306 | 106 |
05 mar 2024 | 2,4038 | 2,4050 | 2,4038 | 2,4038 | 2,4038 | 34 |
04 mar 2024 | 2,4243 | 2,4243 | 2,4243 | 2,4243 | 2,4243 | 206 |
01 mar 2024 | 2,4450 | 2,4450 | 2,4414 | 2,4414 | 2,4414 | 124 |
29 feb 2024 | 2,4185 | 2,4185 | 2,4185 | 2,4185 | 2,4185 | 83 |
28 feb 2024 | 2,4129 | 2,4129 | 2,4097 | 2,4129 | 2,4129 | 117 |
27 feb 2024 | 2,4370 | 2,4370 | 2,4333 | 2,4333 | 2,4333 | 63 |
26 feb 2024 | 2,4273 | 2,4273 | 2,4273 | 2,4273 | 2,4273 | 139 |
23 feb 2024 | 2,4010 | 2,4010 | 2,3900 | 2,3906 | 2,3906 | 94 |
22 feb 2024 | 2,3972 | 2,4250 | 2,3972 | 2,4233 | 2,4233 | 113 |
21 feb 2024 | 2,4000 | 2,4071 | 2,4000 | 2,4071 | 2,4071 | 38 |
20 feb 2024 | 2,4450 | 2,4450 | 2,4035 | 2,4035 | 2,4035 | 87 |
16 feb 2024 | 2,4175 | 2,4415 | 2,4175 | 2,4415 | 2,4415 | 132 |
15 feb 2024 | 2,4450 | 2,4450 | 2,4317 | 2,4317 | 2,4317 | 34 |
14 feb 2024 | 2,4400 | 2,4400 | 2,4193 | 2,4193 | 2,4193 | 42 |
13 feb 2024 | 2,4527 | 2,4527 | 2,4527 | 2,4527 | 2,4527 | 8 |
12 feb 2024 | 2,4475 | 2,4527 | 2,4475 | 2,4527 | 2,4527 | 100 |
09 feb 2024 | 2,4603 | 2,4654 | 2,4603 | 2,4654 | 2,4654 | 13 |
08 feb 2024 | 2,4350 | 2,4453 | 2,4350 | 2,4453 | 2,4453 | 200 |
07 feb 2024 | 2,4116 | 2,4180 | 2,4116 | 2,4180 | 2,4180 | 221 |
06 feb 2024 | 2,3900 | 2,3989 | 2,3900 | 2,3989 | 2,3989 | 37 |
05 feb 2024 | 2,3948 | 2,3948 | 2,3948 | 2,3948 | 2,3948 | 100 |
02 feb 2024 | 2,3500 | 2,3599 | 2,3500 | 2,3599 | 2,3599 | 31 |
01 feb 2024 | 2,4390 | 2,4390 | 2,3933 | 2,3933 | 2,3933 | 29 |
31 ene 2024 | 2,4300 | 2,4325 | 2,4300 | 2,4325 | 2,4325 | 52 |
30 ene 2024 | 2,4553 | 2,4553 | 2,4553 | 2,4553 | 2,4553 | 22 |
29 ene 2024 | 2,4396 | 2,4396 | 2,4396 | 2,4396 | 2,4396 | 15 |
26 ene 2024 | 2,4661 | 2,4661 | 2,4661 | 2,4661 | 2,4661 | 6 |
25 ene 2024 | 2,4496 | 2,4496 | 2,4350 | 2,4496 | 2,4496 | 60 |
24 ene 2024 | 2,4103 | 2,4103 | 2,4103 | 2,4103 | 2,4103 | 14 |
23 ene 2024 | 2,4117 | 2,4117 | 2,4117 | 2,4117 | 2,4117 | 26 |
22 ene 2024 | 2,4164 | 2,4164 | 2,4164 | 2,4164 | 2,4164 | 2 |
19 ene 2024 | 2,3813 | 2,3813 | 2,3813 | 2,3813 | 2,3813 | 12 |
18 ene 2024 | 2,4005 | 2,4005 | 2,4005 | 2,4005 | 2,4005 | 5 |
17 ene 2024 | 2,3595 | 2,3760 | 2,3595 | 2,3760 | 2,3760 | 60 |
16 ene 2024 | 2,3731 | 2,3731 | 2,3731 | 2,3731 | 2,3731 | 84 |
12 ene 2024 | 2,3950 | 2,3950 | 2,3884 | 2,3884 | 2,3884 | 17 |
11 ene 2024 | 2,3708 | 2,3800 | 2,3708 | 2,3708 | 2,3708 | 67 |
10 ene 2024 | 2,3441 | 2,3441 | 2,3441 | 2,3441 | 2,3441 | 10 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |