Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 2,4430 | 2,4560 | 2,4340 | 2,4380 | 2,4380 | 8193 |
03 may 2024 | 2,4531 | 2,4625 | 2,4305 | 2,4434 | 2,4434 | 60.721 |
02 may 2024 | 2,4579 | 2,4749 | 2,4219 | 2,4431 | 2,4431 | 60.721 |
01 may 2024 | 2,5220 | 2,5310 | 2,4458 | 2,4519 | 2,4519 | 57.890 |
30 abr 2024 | 2,5554 | 2,5715 | 2,4899 | 2,5276 | 2,5276 | 60.739 |
29 abr 2024 | 2,5603 | 2,5828 | 2,5405 | 2,5460 | 2,5460 | 57.481 |
26 abr 2024 | 2,5692 | 2,5959 | 2,5570 | 2,5607 | 2,5607 | 60.425 |
25 abr 2024 | 2,5643 | 2,5840 | 2,5279 | 2,5604 | 2,5604 | 63.799 |
24 abr 2024 | 2,5817 | 2,5930 | 2,5447 | 2,5597 | 2,5597 | 57.011 |
23 abr 2024 | 2,5767 | 2,5950 | 2,5309 | 2,5860 | 2,5860 | 66.034 |
22 abr 2024 | 2,5498 | 2,5770 | 2,5123 | 2,5679 | 2,5679 | 51.639 |
19 abr 2024 | 2,5426 | 2,6540 | 2,5226 | 2,5506 | 2,5506 | 70.767 |
18 abr 2024 | 2,5845 | 2,5926 | 2,5350 | 2,5422 | 2,5422 | 59.863 |
17 abr 2024 | 2,6581 | 2,6643 | 2,5702 | 2,5809 | 2,5809 | 62.298 |
16 abr 2024 | 2,6651 | 2,6799 | 2,6327 | 2,6578 | 2,6578 | 51.598 |
15 abr 2024 | 2,6960 | 2,7074 | 2,6198 | 2,6580 | 2,6580 | 41.467 |
12 abr 2024 | 2,6728 | 2,7333 | 2,6683 | 2,6846 | 2,6846 | 40.654 |
11 abr 2024 | 2,7100 | 2,7202 | 2,6532 | 2,6624 | 2,6624 | 55.661 |
10 abr 2024 | 2,6748 | 2,7135 | 2,6542 | 2,7038 | 2,7038 | 55.170 |
09 abr 2024 | 2,7233 | 2,7368 | 2,6723 | 2,6759 | 2,6759 | 46.148 |
08 abr 2024 | 2,7440 | 2,7445 | 2,6905 | 2,7217 | 2,7217 | 38.611 |
05 abr 2024 | 2,7452 | 2,7827 | 2,7401 | 2,7625 | 2,7625 | 43.066 |
04 abr 2024 | 2,7260 | 2,7535 | 2,6881 | 2,7343 | 2,7343 | 33.785 |
03 abr 2024 | 2,7192 | 2,7597 | 2,7075 | 2,7233 | 2,7233 | 52.336 |
02 abr 2024 | 2,6420 | 2,7186 | 2,6339 | 2,7050 | 2,7050 | 55.408 |
01 abr 2024 | 2,6189 | 2,6372 | 2,5804 | 2,6258 | 2,6258 | 31.155 |
28 mar 2024 | 2,5993 | 2,6266 | 2,5838 | 2,6197 | 2,6197 | 38.370 |
27 mar 2024 | 2,5968 | 2,6062 | 2,5747 | 2,5980 | 2,5980 | 35.617 |
26 mar 2024 | 2,6527 | 2,6557 | 2,5952 | 2,6074 | 2,6074 | 49.834 |
25 mar 2024 | 2,6220 | 2,6694 | 2,6175 | 2,6467 | 2,6467 | 26.846 |
22 mar 2024 | 2,6254 | 2,6497 | 2,6128 | 2,6187 | 2,6187 | 35.404 |
21 mar 2024 | 2,6571 | 2,6672 | 2,6070 | 2,6353 | 2,6353 | 35.238 |
20 mar 2024 | 2,7112 | 2,7141 | 2,6403 | 2,6570 | 2,6570 | 42.122 |
19 mar 2024 | 2,7194 | 2,7244 | 2,7045 | 2,7147 | 2,7147 | 29.546 |
18 mar 2024 | 2,6679 | 2,7347 | 2,6679 | 2,7320 | 2,7320 | 37.404 |
15 mar 2024 | 2,6562 | 2,6777 | 2,6326 | 2,6679 | 2,6679 | 35.077 |
14 mar 2024 | 2,6302 | 2,6649 | 2,6296 | 2,6610 | 2,6610 | 31.922 |
13 mar 2024 | 2,5653 | 2,6336 | 2,5621 | 2,6269 | 2,6269 | 39.405 |
12 mar 2024 | 2,5712 | 2,5932 | 2,5420 | 2,5544 | 2,5544 | 36.613 |
11 mar 2024 | 2,5402 | 2,5814 | 2,5173 | 2,5708 | 2,5708 | 25.325 |
08 mar 2024 | 2,5961 | 2,6142 | 2,5341 | 2,5531 | 2,5531 | 20.030 |
07 mar 2024 | 2,5646 | 2,6082 | 2,5527 | 2,5907 | 2,5907 | 26.347 |
06 mar 2024 | 2,5215 | 2,5914 | 2,5210 | 2,5721 | 2,5721 | 27.003 |
05 mar 2024 | 2,5574 | 2,5719 | 2,5235 | 2,5284 | 2,5284 | 28.021 |
04 mar 2024 | 2,5989 | 2,6027 | 2,5479 | 2,5610 | 2,5610 | 26.057 |
01 mar 2024 | 2,5623 | 2,6151 | 2,5505 | 2,5961 | 2,5961 | 24.488 |
29 feb 2024 | 2,5364 | 2,5803 | 2,5109 | 2,5567 | 2,5567 | 34.939 |
28 feb 2024 | 2,5823 | 2,5904 | 2,5233 | 2,5449 | 2,5449 | 34.078 |
27 feb 2024 | 2,5921 | 2,6037 | 2,5658 | 2,5891 | 2,5891 | 15.786 |
26 feb 2024 | 2,5342 | 2,5942 | 2,5132 | 2,5851 | 2,5851 | 18.574 |
23 feb 2024 | 2,5794 | 2,5817 | 2,5182 | 2,5327 | 2,5327 | 23.853 |
22 feb 2024 | 2,5638 | 2,5855 | 2,5208 | 2,5824 | 2,5824 | 29.855 |
21 feb 2024 | 2,5625 | 2,5650 | 2,5359 | 2,5526 | 2,5526 | 27.448 |
20 feb 2024 | 2,6040 | 2,6224 | 2,5538 | 2,5559 | 2,5559 | 28.909 |
16 feb 2024 | 2,6171 | 2,6196 | 2,5765 | 2,6188 | 2,6188 | 25.466 |
15 feb 2024 | 2,6042 | 2,6500 | 2,5898 | 2,6258 | 2,6258 | 25.568 |
14 feb 2024 | 2,6750 | 2,6874 | 2,6100 | 2,6185 | 2,6185 | 30.849 |
13 feb 2024 | 2,6858 | 2,7031 | 2,6607 | 2,6771 | 2,6771 | 24.609 |
12 feb 2024 | 2,6740 | 2,6874 | 2,6476 | 2,6743 | 2,6743 | 25.745 |
09 feb 2024 | 2,6460 | 2,6965 | 2,6420 | 2,6921 | 2,6921 | 32.214 |
08 feb 2024 | 2,6000 | 2,6598 | 2,5839 | 2,6554 | 2,6554 | 27.155 |
07 feb 2024 | 2,5628 | 2,6020 | 2,5567 | 2,5994 | 2,5994 | 27.688 |
06 feb 2024 | 2,5440 | 2,5688 | 2,5320 | 2,5552 | 2,5552 | 14.899 |
05 feb 2024 | 2,5140 | 2,5418 | 2,4882 | 2,5369 | 2,5369 | 11.752 |
02 feb 2024 | 2,5585 | 2,5585 | 2,4780 | 2,4940 | 2,4940 | 21.030 |
01 feb 2024 | 2,6115 | 2,6216 | 2,5244 | 2,5409 | 2,5409 | 32.215 |
31 ene 2024 | 2,5956 | 2,6144 | 2,5801 | 2,5929 | 2,5929 | 28.414 |
30 ene 2024 | 2,5882 | 2,6095 | 2,5488 | 2,6033 | 2,6033 | 20.011 |
29 ene 2024 | 2,6269 | 2,6379 | 2,5806 | 2,5931 | 2,5931 | 20.786 |
26 ene 2024 | 2,5702 | 2,6256 | 2,5420 | 2,6094 | 2,6094 | 24.642 |
25 ene 2024 | 2,5268 | 2,5828 | 2,5252 | 2,5804 | 2,5804 | 32.279 |
24 ene 2024 | 2,5056 | 2,5368 | 2,4945 | 2,5106 | 2,5106 | 13.541 |
23 ene 2024 | 2,5181 | 2,5319 | 2,4858 | 2,5130 | 2,5130 | 15.460 |
22 ene 2024 | 2,4811 | 2,5334 | 2,4704 | 2,5194 | 2,5194 | 14.718 |
19 ene 2024 | 2,4938 | 2,5234 | 2,4801 | 2,4848 | 2,4848 | 9413 |
18 ene 2024 | 2,4625 | 2,5037 | 2,4540 | 2,5010 | 2,5010 | 10.176 |
17 ene 2024 | 2,4591 | 2,4762 | 2,4315 | 2,4705 | 2,4705 | 11.910 |
16 ene 2024 | 2,4722 | 2,5164 | 2,4490 | 2,4702 | 2,4702 | 26.157 |
12 ene 2024 | 2,4927 | 2,5465 | 2,4690 | 2,4746 | 2,4746 | 18.803 |
11 ene 2024 | 2,4196 | 2,4904 | 2,4195 | 2,4629 | 2,4629 | 14.015 |
10 ene 2024 | 2,4615 | 2,4853 | 2,4125 | 2,4214 | 2,4214 | 12.789 |
09 ene 2024 | 2,4284 | 2,4696 | 2,4130 | 2,4547 | 2,4547 | 15.525 |
08 ene 2024 | 2,4701 | 2,4701 | 2,3810 | 2,4126 | 2,4126 | 12.450 |
05 ene 2024 | 2,4354 | 2,4697 | 2,4354 | 2,4602 | 2,4602 | 9262 |
04 ene 2024 | 2,4689 | 2,4751 | 2,4098 | 2,4379 | 2,4379 | 10.782 |
03 ene 2024 | 2,3913 | 2,4736 | 2,3767 | 2,4578 | 2,4578 | 10.916 |
02 ene 2024 | 2,4274 | 2,4564 | 2,3823 | 2,3930 | 2,3930 | 7706 |
29 dic 2023 | 2,4076 | 2,4375 | 2,3944 | 2,4001 | 2,4001 | 7714 |
28 dic 2023 | 2,4678 | 2,4780 | 2,4119 | 2,4140 | 2,4140 | 5720 |
27 dic 2023 | 2,4986 | 2,5188 | 2,4653 | 2,4698 | 2,4698 | 4994 |
26 dic 2023 | 2,4760 | 2,5360 | 2,4744 | 2,5049 | 2,5049 | 4731 |
22 dic 2023 | 2,5270 | 2,5324 | 2,4698 | 2,4823 | 2,4823 | 3880 |
21 dic 2023 | 2,5329 | 2,5330 | 2,4896 | 2,5092 | 2,5092 | 5216 |
20 dic 2023 | 2,5375 | 2,5698 | 2,5165 | 2,5296 | 2,5296 | 7983 |
19 dic 2023 | 2,5066 | 2,5447 | 2,4876 | 2,5330 | 2,5330 | 8820 |
18 dic 2023 | 2,4767 | 2,5508 | 2,4553 | 2,5045 | 2,5045 | 7027 |
15 dic 2023 | 2,4673 | 2,4817 | 2,4300 | 2,4615 | 2,4615 | 9534 |
14 dic 2023 | 2,4186 | 2,4646 | 2,4143 | 2,4511 | 2,4511 | 6919 |
13 dic 2023 | 2,3800 | 2,4158 | 2,3507 | 2,4025 | 2,4025 | 8759 |
12 dic 2023 | 2,4580 | 2,4674 | 2,3664 | 2,3708 | 2,3708 | 7635 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |