Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,3598 | 2,3598 | 2,3598 | 2,3598 | 2,3598 | - |
07 may 2024 | 2,3629 | 2,3629 | 2,3629 | 2,3629 | 2,3629 | - |
06 may 2024 | 2,3646 | 2,3677 | 2,3608 | 2,3677 | 2,3677 | 4 |
03 may 2024 | 2,3494 | 2,3494 | 2,3494 | 2,3494 | 2,3494 | - |
02 may 2024 | 2,3412 | 2,3412 | 2,3412 | 2,3412 | 2,3412 | - |
01 may 2024 | 2,3306 | 2,3306 | 2,3306 | 2,3306 | 2,3306 | - |
30 abr 2024 | 2,3803 | 2,3803 | 2,3803 | 2,3803 | 2,3803 | - |
29 abr 2024 | 2,3975 | 2,3975 | 2,3863 | 2,3863 | 2,3863 | 10 |
26 abr 2024 | 2,3975 | 2,3975 | 2,3975 | 2,3975 | 2,3975 | - |
25 abr 2024 | 2,3936 | 2,3936 | 2,3936 | 2,3936 | 2,3936 | - |
24 abr 2024 | 2,3842 | 2,3842 | 2,3842 | 2,3842 | 2,3842 | - |
23 abr 2024 | 2,3915 | 2,3915 | 2,3915 | 2,3915 | 2,3915 | - |
22 abr 2024 | 2,3756 | 2,3756 | 2,3756 | 2,3756 | 2,3756 | - |
19 abr 2024 | 2,3717 | 2,3717 | 2,3717 | 2,3717 | 2,3717 | - |
18 abr 2024 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | - |
17 abr 2024 | 2,3904 | 2,3904 | 2,3904 | 2,3904 | 2,3904 | - |
16 abr 2024 | 2,4461 | 2,4461 | 2,4461 | 2,4461 | 2,4461 | - |
15 abr 2024 | 2,4446 | 2,4446 | 2,4446 | 2,4446 | 2,4446 | - |
12 abr 2024 | 2,4524 | 2,4524 | 2,4524 | 2,4524 | 2,4524 | - |
11 abr 2024 | 2,4322 | 2,4322 | 2,4322 | 2,4322 | 2,4322 | - |
10 abr 2024 | 2,4473 | 2,4473 | 2,4473 | 2,4473 | 2,4473 | - |
09 abr 2024 | 2,4258 | 2,4258 | 2,4258 | 2,4258 | 2,4258 | - |
08 abr 2024 | 2,4472 | 2,4472 | 2,4472 | 2,4472 | 2,4472 | - |
05 abr 2024 | 2,4511 | 2,4511 | 2,4511 | 2,4511 | 2,4511 | - |
04 abr 2024 | 2,4533 | 2,4533 | 2,4533 | 2,4533 | 2,4533 | - |
03 abr 2024 | 2,4464 | 2,4464 | 2,4464 | 2,4464 | 2,4464 | - |
02 abr 2024 | 2,4376 | 2,4376 | 2,4376 | 2,4376 | 2,4376 | - |
01 abr 2024 | 2,4086 | 2,4086 | 2,4086 | 2,4086 | 2,4086 | - |
28 mar 2024 | 2,4024 | 2,4024 | 2,4024 | 2,4024 | 2,4024 | - |
27 mar 2024 | 2,3817 | 2,3817 | 2,3817 | 2,3817 | 2,3817 | - |
26 mar 2024 | 2,3712 | 2,3712 | 2,3712 | 2,3712 | 2,3712 | - |
25 mar 2024 | 2,3897 | 2,3897 | 2,3897 | 2,3897 | 2,3897 | - |
22 mar 2024 | 2,3651 | 2,3651 | 2,3651 | 2,3651 | 2,3651 | - |
21 mar 2024 | 2,3831 | 2,3831 | 2,3831 | 2,3831 | 2,3831 | - |
20 mar 2024 | 2,3914 | 2,3914 | 2,3914 | 2,3914 | 2,3914 | - |
19 mar 2024 | 2,4127 | 2,4127 | 2,4127 | 2,4127 | 2,4127 | - |
18 mar 2024 | 2,4204 | 2,4204 | 2,4204 | 2,4204 | 2,4204 | - |
15 mar 2024 | 2,3977 | 2,3977 | 2,3977 | 2,3977 | 2,3977 | - |
14 mar 2024 | 2,3924 | 2,3924 | 2,3924 | 2,3924 | 2,3924 | - |
13 mar 2024 | 2,3735 | 2,3735 | 2,3735 | 2,3735 | 2,3735 | - |
12 mar 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
11 mar 2024 | 2,3465 | 2,3465 | 2,3465 | 2,3465 | 2,3465 | - |
08 mar 2024 | 2,3246 | 2,3246 | 2,3246 | 2,3246 | 2,3246 | - |
07 mar 2024 | 2,3427 | 2,3427 | 2,3427 | 2,3427 | 2,3427 | - |
06 mar 2024 | 2,3377 | 2,3377 | 2,3377 | 2,3377 | 2,3377 | - |
05 mar 2024 | 2,3111 | 2,3111 | 2,3111 | 2,3111 | 2,3111 | - |
04 mar 2024 | 2,3271 | 2,3271 | 2,3271 | 2,3271 | 2,3271 | - |
01 mar 2024 | 2,3437 | 2,3437 | 2,3437 | 2,3437 | 2,3437 | - |
29 feb 2024 | 2,3268 | 2,3268 | 2,3268 | 2,3268 | 2,3268 | - |
28 feb 2024 | 2,3227 | 2,3227 | 2,3227 | 2,3227 | 2,3227 | - |
27 feb 2024 | 2,3391 | 2,3391 | 2,3391 | 2,3391 | 2,3391 | - |
26 feb 2024 | 2,3371 | 2,3371 | 2,3371 | 2,3371 | 2,3371 | - |
23 feb 2024 | 2,3106 | 2,3106 | 2,3106 | 2,3106 | 2,3106 | - |
22 feb 2024 | 2,3345 | 2,3345 | 2,3345 | 2,3345 | 2,3345 | - |
21 feb 2024 | 2,3236 | 2,3236 | 2,3236 | 2,3236 | 2,3236 | - |
20 feb 2024 | 2,3189 | 2,3189 | 2,3189 | 2,3189 | 2,3189 | - |
16 feb 2024 | 2,3091 | 2,3574 | 2,3091 | 2,3554 | 2,3554 | 16 |
15 feb 2024 | 2,3409 | 2,3409 | 2,3409 | 2,3409 | 2,3409 | - |
14 feb 2024 | 2,3258 | 2,3258 | 2,3258 | 2,3258 | 2,3258 | - |
13 feb 2024 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | - |
12 feb 2024 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | - |
09 feb 2024 | 2,3624 | 2,3624 | 2,3624 | 2,3624 | 2,3624 | - |
08 feb 2024 | 2,3438 | 2,3438 | 2,3438 | 2,3438 | 2,3438 | - |
07 feb 2024 | 2,3287 | 2,3287 | 2,3287 | 2,3287 | 2,3287 | - |
06 feb 2024 | 2,3129 | 2,3129 | 2,3129 | 2,3129 | 2,3129 | - |
05 feb 2024 | 2,3112 | 2,3112 | 2,3112 | 2,3112 | 2,3112 | - |
02 feb 2024 | 2,2821 | 2,2821 | 2,2821 | 2,2821 | 2,2821 | - |
01 feb 2024 | 2,3045 | 2,3045 | 2,3045 | 2,3045 | 2,3045 | - |
31 ene 2024 | 2,3424 | 2,3424 | 2,3424 | 2,3424 | 2,3424 | - |
30 ene 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | - |
29 ene 2024 | 2,3498 | 2,3498 | 2,3498 | 2,3498 | 2,3498 | - |
26 ene 2024 | 2,3728 | 2,3728 | 2,3728 | 2,3728 | 2,3728 | - |
25 ene 2024 | 2,3553 | 2,3553 | 2,3553 | 2,3553 | 2,3553 | - |
24 ene 2024 | 2,3279 | 2,3279 | 2,3279 | 2,3279 | 2,3279 | - |
23 ene 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | - |
22 ene 2024 | 2,3335 | 2,3335 | 2,3335 | 2,3335 | 2,3335 | - |
19 ene 2024 | 2,3033 | 2,3033 | 2,3033 | 2,3033 | 2,3033 | - |
18 ene 2024 | 2,3238 | 2,3238 | 2,3238 | 2,3238 | 2,3238 | - |
17 ene 2024 | 2,2997 | 2,2997 | 2,2997 | 2,2997 | 2,2997 | - |
16 ene 2024 | 2,2963 | 2,2963 | 2,2963 | 2,2963 | 2,2963 | - |
12 ene 2024 | 2,3155 | 2,3155 | 2,3155 | 2,3155 | 2,3155 | - |
11 ene 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | - |
10 ene 2024 | 2,2714 | 2,2714 | 2,2714 | 2,2714 | 2,2714 | - |
09 ene 2024 | 2,2928 | 2,2928 | 2,2928 | 2,2928 | 2,2928 | - |
08 ene 2024 | 2,2712 | 2,2712 | 2,2712 | 2,2712 | 2,2712 | - |
05 ene 2024 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | - |
04 ene 2024 | 2,2853 | 2,2853 | 2,2853 | 2,2853 | 2,2853 | - |
03 ene 2024 | 2,3037 | 2,3037 | 2,3037 | 2,3037 | 2,3037 | - |
02 ene 2024 | 2,2535 | 2,2535 | 2,2535 | 2,2535 | 2,2535 | - |
29 dic 2023 | 2,2603 | 2,2603 | 2,2603 | 2,2603 | 2,2603 | - |
28 dic 2023 | 2,2711 | 2,2711 | 2,2711 | 2,2711 | 2,2711 | - |
27 dic 2023 | 2,3086 | 2,3086 | 2,3086 | 2,3086 | 2,3086 | - |
26 dic 2023 | 2,3335 | 2,3335 | 2,3335 | 2,3335 | 2,3335 | 3 |
22 dic 2023 | 2,3193 | 2,3193 | 2,3193 | 2,3193 | 2,3193 | - |
21 dic 2023 | 2,3755 | 2,3755 | 2,3443 | 2,3443 | 2,3443 | 1 |
20 dic 2023 | 2,3607 | 2,3607 | 2,3607 | 2,3607 | 2,3607 | - |
19 dic 2023 | 2,3711 | 2,3711 | 2,3711 | 2,3711 | 2,3711 | - |
18 dic 2023 | 2,3503 | 2,3503 | 2,3503 | 2,3503 | 2,3503 | - |
15 dic 2023 | 2,3321 | 2,3321 | 2,3321 | 2,3321 | 2,3321 | - |
14 dic 2023 | 2,3415 | 2,3415 | 2,3415 | 2,3415 | 2,3415 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |