Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,2818 | 2,2818 | 2,2818 | 2,2818 | 2,2818 | - |
07 may 2024 | 2,2854 | 2,2854 | 2,2854 | 2,2854 | 2,2854 | - |
06 may 2024 | 2,2902 | 2,2902 | 2,2902 | 2,2902 | 2,2902 | - |
03 may 2024 | 2,2719 | 2,2719 | 2,2719 | 2,2719 | 2,2719 | - |
02 may 2024 | 2,2591 | 2,2591 | 2,2591 | 2,2591 | 2,2591 | - |
01 may 2024 | 2,2491 | 2,2491 | 2,2491 | 2,2491 | 2,2491 | - |
30 abr 2024 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | - |
29 abr 2024 | 2,3044 | 2,3044 | 2,3044 | 2,3044 | 2,3044 | - |
26 abr 2024 | 2,3128 | 2,3128 | 2,3128 | 2,3128 | 2,3128 | - |
25 abr 2024 | 2,3087 | 2,3087 | 2,3087 | 2,3087 | 2,3087 | - |
24 abr 2024 | 2,2992 | 2,2992 | 2,2992 | 2,2992 | 2,2992 | - |
23 abr 2024 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | - |
22 abr 2024 | 2,2906 | 2,2906 | 2,2906 | 2,2906 | 2,2906 | - |
19 abr 2024 | 2,2867 | 2,2867 | 2,2867 | 2,2867 | 2,2867 | - |
18 abr 2024 | 2,2894 | 2,2894 | 2,2894 | 2,2894 | 2,2894 | - |
17 abr 2024 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | - |
16 abr 2024 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | - |
15 abr 2024 | 2,3553 | 2,3553 | 2,3553 | 2,3553 | 2,3553 | - |
12 abr 2024 | 2,3631 | 2,3631 | 2,3631 | 2,3631 | 2,3631 | - |
11 abr 2024 | 2,3423 | 2,3423 | 2,3423 | 2,3423 | 2,3423 | - |
10 abr 2024 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | - |
09 abr 2024 | 2,3353 | 2,3353 | 2,3353 | 2,3353 | 2,3353 | - |
08 abr 2024 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | - |
05 abr 2024 | 2,3606 | 2,3606 | 2,3606 | 2,3606 | 2,3606 | - |
04 abr 2024 | 2,3674 | 2,3674 | 2,3674 | 2,3674 | 2,3674 | - |
03 abr 2024 | 2,3605 | 2,3605 | 2,3605 | 2,3605 | 2,3605 | - |
02 abr 2024 | 2,3543 | 2,3543 | 2,3543 | 2,3543 | 2,3543 | - |
01 abr 2024 | 2,3279 | 2,3279 | 2,3279 | 2,3279 | 2,3279 | - |
28 mar 2024 | 2,3217 | 2,3217 | 2,3217 | 2,3217 | 2,3217 | - |
27 mar 2024 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | - |
26 mar 2024 | 2,2905 | 2,2905 | 2,2905 | 2,2905 | 2,2905 | - |
25 mar 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | - |
22 mar 2024 | 2,2848 | 2,2848 | 2,2848 | 2,2848 | 2,2848 | - |
21 mar 2024 | 2,3028 | 2,3028 | 2,3028 | 2,3028 | 2,3028 | - |
20 mar 2024 | 2,3111 | 2,3111 | 2,3111 | 2,3111 | 2,3111 | - |
19 mar 2024 | 2,3324 | 2,3324 | 2,3324 | 2,3324 | 2,3324 | - |
18 mar 2024 | 2,3401 | 2,3401 | 2,3401 | 2,3401 | 2,3401 | - |
15 mar 2024 | 2,3206 | 2,3206 | 2,3206 | 2,3206 | 2,3206 | - |
14 mar 2024 | 2,3191 | 2,3191 | 2,3191 | 2,3191 | 2,3191 | - |
13 mar 2024 | 2,3021 | 2,3021 | 2,3021 | 2,3021 | 2,3021 | - |
12 mar 2024 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | - |
11 mar 2024 | 2,2793 | 2,2793 | 2,2793 | 2,2793 | 2,2793 | - |
08 mar 2024 | 2,2574 | 2,2574 | 2,2574 | 2,2574 | 2,2574 | - |
07 mar 2024 | 2,2755 | 2,2755 | 2,2755 | 2,2755 | 2,2755 | - |
06 mar 2024 | 2,2699 | 2,2699 | 2,2699 | 2,2699 | 2,2699 | - |
05 mar 2024 | 2,2471 | 2,2471 | 2,2471 | 2,2471 | 2,2471 | - |
04 mar 2024 | 2,2624 | 2,2624 | 2,2624 | 2,2624 | 2,2624 | - |
01 mar 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
29 feb 2024 | 2,2642 | 2,2642 | 2,2642 | 2,2642 | 2,2642 | - |
28 feb 2024 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | - |
27 feb 2024 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | - |
26 feb 2024 | 2,2762 | 2,2762 | 2,2762 | 2,2762 | 2,2762 | - |
23 feb 2024 | 2,2497 | 2,2497 | 2,2497 | 2,2497 | 2,2497 | - |
22 feb 2024 | 2,2693 | 2,2693 | 2,2693 | 2,2693 | 2,2693 | - |
21 feb 2024 | 2,2622 | 2,2622 | 2,2622 | 2,2622 | 2,2622 | - |
20 feb 2024 | 2,2575 | 2,2575 | 2,2575 | 2,2575 | 2,2575 | - |
16 feb 2024 | 2,2937 | 2,2937 | 2,2937 | 2,2937 | 2,2937 | - |
15 feb 2024 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | - |
14 feb 2024 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | - |
13 feb 2024 | 2,2877 | 2,2877 | 2,2877 | 2,2877 | 2,2877 | - |
12 feb 2024 | 2,2827 | 2,2827 | 2,2827 | 2,2827 | 2,2827 | - |
09 feb 2024 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | - |
08 feb 2024 | 2,2798 | 2,2798 | 2,2798 | 2,2798 | 2,2798 | - |
07 feb 2024 | 2,2670 | 2,2670 | 2,2670 | 2,2670 | 2,2670 | - |
06 feb 2024 | 2,2522 | 2,2522 | 2,2522 | 2,2522 | 2,2522 | - |
05 feb 2024 | 2,2507 | 2,2507 | 2,2507 | 2,2507 | 2,2507 | - |
02 feb 2024 | 2,2209 | 2,2209 | 2,2209 | 2,2209 | 2,2209 | - |
01 feb 2024 | 2,2393 | 2,2393 | 2,2393 | 2,2393 | 2,2393 | - |
31 ene 2024 | 2,2742 | 2,2742 | 2,2742 | 2,2742 | 2,2742 | - |
30 ene 2024 | 2,2968 | 2,2968 | 2,2968 | 2,2968 | 2,2968 | - |
29 ene 2024 | 2,2821 | 2,2821 | 2,2821 | 2,2821 | 2,2821 | - |
26 ene 2024 | 2,3037 | 2,3037 | 2,3037 | 2,3037 | 2,3037 | - |
25 ene 2024 | 2,2862 | 2,2862 | 2,2862 | 2,2862 | 2,2862 | - |
24 ene 2024 | 2,2627 | 2,2627 | 2,2627 | 2,2627 | 2,2627 | - |
23 ene 2024 | 2,2628 | 2,2628 | 2,2628 | 2,2628 | 2,2628 | - |
22 ene 2024 | 2,2683 | 2,2683 | 2,2683 | 2,2683 | 2,2683 | - |
19 ene 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
18 ene 2024 | 2,2605 | 2,2605 | 2,2605 | 2,2605 | 2,2605 | - |
17 ene 2024 | 2,2364 | 2,2364 | 2,2364 | 2,2364 | 2,2364 | - |
16 ene 2024 | 2,2330 | 2,2330 | 2,2330 | 2,2330 | 2,2330 | - |
12 ene 2024 | 2,2522 | 2,2522 | 2,2522 | 2,2522 | 2,2522 | - |
11 ene 2024 | 2,2286 | 2,2286 | 2,2286 | 2,2286 | 2,2286 | - |
10 ene 2024 | 2,2055 | 2,2055 | 2,2055 | 2,2055 | 2,2055 | - |
09 ene 2024 | 2,2260 | 2,2260 | 2,2260 | 2,2260 | 2,2260 | - |
08 ene 2024 | 2,2044 | 2,2044 | 2,2044 | 2,2044 | 2,2044 | - |
05 ene 2024 | 2,2333 | 2,2333 | 2,2333 | 2,2333 | 2,2333 | - |
04 ene 2024 | 2,2169 | 2,2169 | 2,2169 | 2,2169 | 2,2169 | - |
03 ene 2024 | 2,2348 | 2,2348 | 2,2348 | 2,2348 | 2,2348 | - |
02 ene 2024 | 2,2275 | 2,2275 | 2,1846 | 2,1846 | 2,1846 | 1 |
29 dic 2023 | 2,1866 | 2,1866 | 2,1866 | 2,1866 | 2,1866 | 1 |
28 dic 2023 | 2,1974 | 2,1974 | 2,1974 | 2,1974 | 2,1974 | - |
27 dic 2023 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | - |
26 dic 2023 | 2,2576 | 2,2576 | 2,2576 | 2,2576 | 2,2576 | - |
22 dic 2023 | 2,2481 | 2,2481 | 2,2481 | 2,2481 | 2,2481 | - |
21 dic 2023 | 2,2731 | 2,2731 | 2,2731 | 2,2731 | 2,2731 | - |
20 dic 2023 | 2,2903 | 2,2903 | 2,2903 | 2,2903 | 2,2903 | - |
19 dic 2023 | 2,2999 | 2,2999 | 2,2999 | 2,2999 | 2,2999 | - |
18 dic 2023 | 2,2817 | 2,2817 | 2,2817 | 2,2817 | 2,2817 | - |
15 dic 2023 | 2,2672 | 2,2672 | 2,2672 | 2,2672 | 2,2672 | - |
14 dic 2023 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |