Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,4181 | 2,4535 | 2,4181 | 2,4532 | 2,4532 | 3917 |
07 may 2024 | 2,4418 | 2,4515 | 2,4250 | 2,4459 | 2,4459 | 3742 |
06 may 2024 | 2,4341 | 2,4517 | 2,4259 | 2,4474 | 2,4474 | 4137 |
03 may 2024 | 2,4307 | 2,4346 | 2,4232 | 2,4289 | 2,4289 | 4386 |
02 may 2024 | 2,4272 | 2,4424 | 2,4126 | 2,4265 | 2,4265 | 5592 |
01 may 2024 | 2,4530 | 2,4725 | 2,4169 | 2,4193 | 2,4193 | 3565 |
30 abr 2024 | 2,5003 | 2,5003 | 2,4463 | 2,4784 | 2,4784 | 1183 |
29 abr 2024 | 2,4900 | 2,5125 | 2,4861 | 2,4865 | 2,4865 | 463 |
26 abr 2024 | 2,5160 | 2,5199 | 2,4977 | 2,5008 | 2,5008 | 970 |
25 abr 2024 | 2,4849 | 2,4990 | 2,4638 | 2,4921 | 2,4921 | 1248 |
24 abr 2024 | 2,4815 | 2,4880 | 2,4746 | 2,4838 | 2,4838 | 1402 |
23 abr 2024 | 2,4565 | 2,4957 | 2,4565 | 2,4942 | 2,4942 | 1173 |
22 abr 2024 | 2,4500 | 2,4761 | 2,4450 | 2,4752 | 2,4752 | 1335 |
19 abr 2024 | 2,4600 | 2,4845 | 2,4564 | 2,4711 | 2,4711 | 2100 |
18 abr 2024 | 2,4800 | 2,4895 | 2,4646 | 2,4755 | 2,4755 | 1229 |
17 abr 2024 | 2,5435 | 2,5435 | 2,4931 | 2,4948 | 2,4948 | 978 |
16 abr 2024 | 2,5480 | 2,5609 | 2,5405 | 2,5574 | 2,5574 | 679 |
15 abr 2024 | 2,5488 | 2,5604 | 2,5285 | 2,5568 | 2,5568 | 1158 |
12 abr 2024 | 2,5890 | 2,5981 | 2,5672 | 2,5672 | 2,5672 | 572 |
11 abr 2024 | 2,5481 | 2,5515 | 2,5450 | 2,5482 | 2,5482 | 676 |
10 abr 2024 | 2,5517 | 2,5675 | 2,5285 | 2,5640 | 2,5640 | 685 |
09 abr 2024 | 2,5683 | 2,5735 | 2,5381 | 2,5391 | 2,5391 | 248 |
08 abr 2024 | 2,5458 | 2,5715 | 2,5444 | 2,5655 | 2,5655 | 803 |
05 abr 2024 | 2,5695 | 2,5933 | 2,5684 | 2,5808 | 2,5808 | 527 |
04 abr 2024 | 2,5558 | 2,5790 | 2,5471 | 2,5746 | 2,5746 | 550 |
03 abr 2024 | 2,5647 | 2,5774 | 2,5637 | 2,5672 | 2,5672 | 487 |
02 abr 2024 | 2,5213 | 2,5562 | 2,5196 | 2,5496 | 2,5496 | 656 |
01 abr 2024 | 2,4803 | 2,5083 | 2,4803 | 2,5050 | 2,5050 | 393 |
28 mar 2024 | 2,4888 | 2,4969 | 2,4825 | 2,4969 | 2,4969 | 426 |
27 mar 2024 | 2,4600 | 2,4759 | 2,4500 | 2,4751 | 2,4751 | 584 |
26 mar 2024 | 2,4650 | 2,4714 | 2,4650 | 2,4700 | 2,4700 | 1012 |
25 mar 2024 | 2,4892 | 2,5014 | 2,4775 | 2,4925 | 2,4925 | 508 |
22 mar 2024 | 2,4833 | 2,4855 | 2,4665 | 2,4669 | 2,4669 | 301 |
21 mar 2024 | 2,4900 | 2,4900 | 2,4637 | 2,4869 | 2,4869 | 160 |
20 mar 2024 | 2,5000 | 2,5003 | 2,4818 | 2,4947 | 2,4947 | 373 |
19 mar 2024 | 2,5172 | 2,5274 | 2,5145 | 2,5203 | 2,5203 | 629 |
18 mar 2024 | 2,5153 | 2,5293 | 2,5110 | 2,5293 | 2,5293 | 995 |
15 mar 2024 | 2,4800 | 2,5000 | 2,4800 | 2,4980 | 2,4980 | 414 |
14 mar 2024 | 2,4670 | 2,4936 | 2,4670 | 2,4936 | 2,4936 | 725 |
13 mar 2024 | 2,4544 | 2,4650 | 2,4455 | 2,4617 | 2,4617 | 871 |
12 mar 2024 | 2,4207 | 2,4231 | 2,4103 | 2,4103 | 2,4103 | 424 |
11 mar 2024 | 2,3800 | 2,4217 | 2,3800 | 2,4217 | 2,4217 | 178 |
08 mar 2024 | 2,4007 | 2,4010 | 2,3890 | 2,4009 | 2,4009 | 107 |
07 mar 2024 | 2,4108 | 2,4305 | 2,4108 | 2,4218 | 2,4218 | 488 |
06 mar 2024 | 2,3880 | 2,4281 | 2,3880 | 2,4140 | 2,4140 | 415 |
05 mar 2024 | 2,4037 | 2,4037 | 2,3843 | 2,3879 | 2,3879 | 199 |
04 mar 2024 | 2,4214 | 2,4230 | 2,3998 | 2,4079 | 2,4079 | 446 |
01 mar 2024 | 2,4139 | 2,4333 | 2,4139 | 2,4249 | 2,4249 | 588 |
29 feb 2024 | 2,3982 | 2,4092 | 2,3939 | 2,4032 | 2,4032 | 634 |
28 feb 2024 | 2,3995 | 2,3995 | 2,3922 | 2,3974 | 2,3974 | 490 |
27 feb 2024 | 2,4074 | 2,4162 | 2,4074 | 2,4162 | 2,4162 | 107 |
26 feb 2024 | 2,3660 | 2,4106 | 2,3660 | 2,4106 | 2,4106 | 140 |
23 feb 2024 | 2,3884 | 2,3892 | 2,3680 | 2,3754 | 2,3754 | 259 |
22 feb 2024 | 2,3727 | 2,4090 | 2,3727 | 2,4076 | 2,4076 | 169 |
21 feb 2024 | 2,3872 | 2,3937 | 2,3857 | 2,3916 | 2,3916 | 188 |
20 feb 2024 | 2,4095 | 2,4095 | 2,3879 | 2,3879 | 2,3879 | 140 |
16 feb 2024 | 2,4006 | 2,4246 | 2,4006 | 2,4246 | 2,4246 | 205 |
15 feb 2024 | 2,4132 | 2,4132 | 2,4132 | 2,4132 | 2,4132 | 163 |
14 feb 2024 | 2,4410 | 2,4410 | 2,3966 | 2,4000 | 2,4000 | 115 |
13 feb 2024 | 2,4428 | 2,4430 | 2,4317 | 2,4317 | 2,4317 | 53 |
12 feb 2024 | 2,4287 | 2,4313 | 2,4275 | 2,4313 | 2,4313 | 306 |
09 feb 2024 | 2,4269 | 2,4440 | 2,4269 | 2,4440 | 2,4440 | 87 |
08 feb 2024 | 2,4021 | 2,4240 | 2,4008 | 2,4240 | 2,4240 | 579 |
07 feb 2024 | 2,4040 | 2,4040 | 2,3853 | 2,3987 | 2,3987 | 307 |
06 feb 2024 | 2,3804 | 2,3900 | 2,3720 | 2,3812 | 2,3812 | 270 |
05 feb 2024 | 2,3565 | 2,3787 | 2,3562 | 2,3787 | 2,3787 | 161 |
02 feb 2024 | 2,3597 | 2,3597 | 2,3360 | 2,3456 | 2,3456 | 267 |
01 feb 2024 | 2,4225 | 2,4261 | 2,3726 | 2,3778 | 2,3778 | 192 |
31 ene 2024 | 2,4433 | 2,4433 | 2,4167 | 2,4169 | 2,4169 | 86 |
30 ene 2024 | 2,4443 | 2,4443 | 2,4394 | 2,4394 | 2,4394 | 243 |
29 ene 2024 | 2,4251 | 2,4251 | 2,4251 | 2,4251 | 2,4251 | 53 |
26 ene 2024 | 2,4281 | 2,4513 | 2,4150 | 2,4513 | 2,4513 | 204 |
25 ene 2024 | 2,4348 | 2,4390 | 2,4247 | 2,4348 | 2,4348 | 239 |
24 ene 2024 | 2,4082 | 2,4100 | 2,3959 | 2,3984 | 2,3984 | 169 |
23 ene 2024 | 2,3846 | 2,4069 | 2,3781 | 2,3985 | 2,3985 | 153 |
22 ene 2024 | 2,3881 | 2,4104 | 2,3881 | 2,4035 | 2,4035 | 23 |
19 ene 2024 | 2,3881 | 2,3881 | 2,3680 | 2,3699 | 2,3699 | 56 |
18 ene 2024 | 2,3659 | 2,3896 | 2,3659 | 2,3896 | 2,3896 | 61 |
17 ene 2024 | 2,3427 | 2,3655 | 2,3375 | 2,3655 | 2,3655 | 455 |
16 ene 2024 | 2,3901 | 2,3901 | 2,3621 | 2,3621 | 2,3621 | 139 |
12 ene 2024 | 2,4069 | 2,4069 | 2,3788 | 2,3788 | 2,3788 | 285 |
11 ene 2024 | 2,3693 | 2,3812 | 2,3591 | 2,3600 | 2,3600 | 241 |
10 ene 2024 | 2,3692 | 2,3725 | 2,3334 | 2,3334 | 2,3334 | 58 |
09 ene 2024 | 2,3450 | 2,3655 | 2,3445 | 2,3567 | 2,3567 | 163 |
08 ene 2024 | 2,3143 | 2,3463 | 2,3044 | 2,3334 | 2,3334 | 130 |
05 ene 2024 | 2,3789 | 2,3789 | 2,3710 | 2,3710 | 2,3710 | 58 |
04 ene 2024 | 2,3853 | 2,3860 | 2,3355 | 2,3550 | 2,3550 | 12 |
03 ene 2024 | 2,3319 | 2,3850 | 2,3319 | 2,3732 | 2,3732 | 119 |
02 ene 2024 | 2,3285 | 2,3285 | 2,3220 | 2,3220 | 2,3220 | 1 |
29 dic 2023 | 2,3486 | 2,3486 | 2,3310 | 2,3310 | 2,3310 | 33 |
28 dic 2023 | 2,3744 | 2,3744 | 2,3418 | 2,3418 | 2,3418 | 72 |
27 dic 2023 | 2,3980 | 2,3980 | 2,3844 | 2,3844 | 2,3844 | 16 |
26 dic 2023 | 2,4294 | 2,4294 | 2,4132 | 2,4132 | 2,4132 | 86 |
22 dic 2023 | 2,4181 | 2,4181 | 2,3903 | 2,3903 | 2,3903 | 20 |
21 dic 2023 | 2,4260 | 2,4300 | 2,4121 | 2,4181 | 2,4181 | 89 |
20 dic 2023 | 2,4577 | 2,4577 | 2,4340 | 2,4340 | 2,4340 | 37 |
19 dic 2023 | 2,4346 | 2,4570 | 2,4346 | 2,4439 | 2,4439 | 50 |
18 dic 2023 | 2,4236 | 2,4557 | 2,4222 | 2,4241 | 2,4241 | 130 |
15 dic 2023 | 2,4107 | 2,4107 | 2,3885 | 2,3997 | 2,3997 | 82 |
14 dic 2023 | 2,4053 | 2,4183 | 2,4053 | 2,4066 | 2,4066 | 85 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |