Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2,4885 | 2,5211 | 2,4885 | 2,5006 | 2,5006 | 11.692 |
08 may 2024 | 2,4745 | 2,4993 | 2,4407 | 2,4879 | 2,4879 | 31.251 |
07 may 2024 | 2,4800 | 2,4948 | 2,4413 | 2,4790 | 2,4790 | 31.251 |
06 may 2024 | 2,4550 | 2,4889 | 2,4476 | 2,4739 | 2,4739 | 26.757 |
03 may 2024 | 2,4643 | 2,4752 | 2,4450 | 2,4570 | 2,4570 | 29.272 |
02 may 2024 | 2,4709 | 2,4884 | 2,4379 | 2,4576 | 2,4576 | 38.498 |
01 may 2024 | 2,5241 | 2,5415 | 2,4598 | 2,4651 | 2,4651 | 38.327 |
30 abr 2024 | 2,5658 | 2,5809 | 2,5019 | 2,5386 | 2,5386 | 33.380 |
29 abr 2024 | 2,5708 | 2,5917 | 2,5512 | 2,5562 | 2,5562 | 22.507 |
26 abr 2024 | 2,5772 | 2,6043 | 2,5679 | 2,5716 | 2,5716 | 21.590 |
25 abr 2024 | 2,5705 | 2,5909 | 2,5373 | 2,5693 | 2,5693 | 27.115 |
24 abr 2024 | 2,5857 | 2,5995 | 2,5538 | 2,5680 | 2,5680 | 22.366 |
23 abr 2024 | 2,5830 | 2,6005 | 2,5390 | 2,5927 | 2,5927 | 23.039 |
22 abr 2024 | 2,5556 | 2,5830 | 2,5208 | 2,5743 | 2,5743 | 17.386 |
19 abr 2024 | 2,5519 | 2,6602 | 2,5311 | 2,5586 | 2,5586 | 32.938 |
18 abr 2024 | 2,5913 | 2,5978 | 2,5433 | 2,5508 | 2,5508 | 26.892 |
17 abr 2024 | 2,6640 | 2,6686 | 2,5775 | 2,5867 | 2,5867 | 31.587 |
16 abr 2024 | 2,6722 | 2,6815 | 2,6385 | 2,6627 | 2,6627 | 24.100 |
15 abr 2024 | 2,7044 | 2,7044 | 2,6234 | 2,6614 | 2,6614 | 18.670 |
12 abr 2024 | 2,6725 | 2,7322 | 2,6702 | 2,6851 | 2,6851 | 17.507 |
11 abr 2024 | 2,7108 | 2,7173 | 2,6539 | 2,6633 | 2,6633 | 21.497 |
10 abr 2024 | 2,6705 | 2,7114 | 2,6538 | 2,7018 | 2,7018 | 24.388 |
09 abr 2024 | 2,7185 | 2,7308 | 2,6701 | 2,6739 | 2,6739 | 18.183 |
08 abr 2024 | 2,7283 | 2,7360 | 2,6864 | 2,7163 | 2,7163 | 17.555 |
05 abr 2024 | 2,7378 | 2,7734 | 2,7344 | 2,7534 | 2,7534 | 19.178 |
04 abr 2024 | 2,7186 | 2,7478 | 2,6863 | 2,7303 | 2,7303 | 15.507 |
03 abr 2024 | 2,7139 | 2,7503 | 2,7026 | 2,7181 | 2,7181 | 23.084 |
02 abr 2024 | 2,6397 | 2,7129 | 2,6332 | 2,6991 | 2,6991 | 27.164 |
01 abr 2024 | 2,6154 | 2,6361 | 2,5819 | 2,6254 | 2,6254 | 15.585 |
28 mar 2024 | 2,5920 | 2,6244 | 2,5835 | 2,6185 | 2,6185 | 16.106 |
27 mar 2024 | 2,5905 | 2,6023 | 2,5709 | 2,5957 | 2,5957 | 19.113 |
26 mar 2024 | 2,6439 | 2,6454 | 2,5909 | 2,6025 | 2,6025 | 21.013 |
25 mar 2024 | 2,6114 | 2,6565 | 2,6093 | 2,6375 | 2,6375 | 12.206 |
22 mar 2024 | 2,6206 | 2,6382 | 2,6030 | 2,6082 | 2,6082 | 16.773 |
21 mar 2024 | 2,6533 | 2,6548 | 2,6005 | 2,6268 | 2,6268 | 18.759 |
20 mar 2024 | 2,6981 | 2,6981 | 2,6302 | 2,6458 | 2,6458 | 16.607 |
19 mar 2024 | 2,7011 | 2,7052 | 2,6890 | 2,6985 | 2,6985 | 10.790 |
18 mar 2024 | 2,6561 | 2,7151 | 2,6561 | 2,7133 | 2,7133 | 13.086 |
15 mar 2024 | 2,6429 | 2,6622 | 2,6207 | 2,6535 | 2,6535 | 11.019 |
14 mar 2024 | 2,6150 | 2,6504 | 2,6150 | 2,6476 | 2,6476 | 11.718 |
13 mar 2024 | 2,5520 | 2,6184 | 2,5499 | 2,6130 | 2,6130 | 14.039 |
12 mar 2024 | 2,5550 | 2,5766 | 2,5298 | 2,5427 | 2,5427 | 12.405 |
11 mar 2024 | 2,5251 | 2,5656 | 2,5059 | 2,5567 | 2,5567 | 9176 |
08 mar 2024 | 2,5791 | 2,5941 | 2,5205 | 2,5382 | 2,5382 | 8909 |
07 mar 2024 | 2,5497 | 2,5870 | 2,5360 | 2,5718 | 2,5718 | 9722 |
06 mar 2024 | 2,5103 | 2,5747 | 2,5103 | 2,5554 | 2,5554 | 8772 |
05 mar 2024 | 2,5445 | 2,5556 | 2,5118 | 2,5159 | 2,5159 | 8523 |
04 mar 2024 | 2,5838 | 2,5838 | 2,5360 | 2,5485 | 2,5485 | 8354 |
01 mar 2024 | 2,5443 | 2,5940 | 2,5356 | 2,5780 | 2,5780 | 10.193 |
29 feb 2024 | 2,5202 | 2,5618 | 2,4990 | 2,5409 | 2,5409 | 10.667 |
28 feb 2024 | 2,5642 | 2,5687 | 2,5107 | 2,5308 | 2,5308 | 9419 |
27 feb 2024 | 2,5725 | 2,5841 | 2,5486 | 2,5717 | 2,5717 | 5013 |
26 feb 2024 | 2,5124 | 2,5746 | 2,4992 | 2,5642 | 2,5642 | 5881 |
23 feb 2024 | 2,5520 | 2,5561 | 2,5025 | 2,5167 | 2,5167 | 8348 |
22 feb 2024 | 2,5475 | 2,5633 | 2,5079 | 2,5619 | 2,5619 | 8473 |
21 feb 2024 | 2,5445 | 2,5483 | 2,5223 | 2,5375 | 2,5375 | 6959 |
20 feb 2024 | 2,5799 | 2,5952 | 2,5343 | 2,5368 | 2,5368 | 8359 |
16 feb 2024 | 2,5904 | 2,5962 | 2,5569 | 2,5953 | 2,5953 | 7221 |
15 feb 2024 | 2,5760 | 2,6232 | 2,5663 | 2,6005 | 2,6005 | 9656 |
14 feb 2024 | 2,6450 | 2,6575 | 2,5849 | 2,5926 | 2,5926 | 9074 |
13 feb 2024 | 2,6626 | 2,6677 | 2,6341 | 2,6486 | 2,6486 | 9324 |
12 feb 2024 | 2,6370 | 2,6530 | 2,6189 | 2,6446 | 2,6446 | 11.742 |
09 feb 2024 | 2,6175 | 2,6556 | 2,6062 | 2,6545 | 2,6545 | 12.182 |
08 feb 2024 | 2,5726 | 2,6247 | 2,5546 | 2,6213 | 2,6213 | 9630 |
07 feb 2024 | 2,5361 | 2,5711 | 2,5361 | 2,5696 | 2,5696 | 10.466 |
06 feb 2024 | 2,5229 | 2,5432 | 2,5111 | 2,5315 | 2,5315 | 5060 |
05 feb 2024 | 2,5018 | 2,5189 | 2,4701 | 2,5151 | 2,5151 | 3641 |
02 feb 2024 | 2,5256 | 2,5256 | 2,4607 | 2,4756 | 2,4756 | 6782 |
01 feb 2024 | 2,5844 | 2,5949 | 2,5051 | 2,5188 | 2,5188 | 8414 |
31 ene 2024 | 2,5615 | 2,5882 | 2,5568 | 2,5682 | 2,5682 | 8059 |
30 ene 2024 | 2,5715 | 2,5864 | 2,5278 | 2,5813 | 2,5813 | 4537 |
29 ene 2024 | 2,5936 | 2,5936 | 2,5524 | 2,5651 | 2,5651 | 6329 |
26 ene 2024 | 2,5404 | 2,5957 | 2,5180 | 2,5813 | 2,5813 | 9450 |
25 ene 2024 | 2,5123 | 2,5580 | 2,5123 | 2,5552 | 2,5552 | 9219 |
24 ene 2024 | 2,4965 | 2,5178 | 2,4767 | 2,4936 | 2,4936 | 4490 |
23 ene 2024 | 2,4985 | 2,5115 | 2,4686 | 2,4956 | 2,4956 | 4724 |
22 ene 2024 | 2,4629 | 2,5150 | 2,4549 | 2,5018 | 2,5018 | 3571 |
19 ene 2024 | 2,4761 | 2,5026 | 2,4629 | 2,4674 | 2,4674 | 3243 |
18 ene 2024 | 2,4650 | 2,4841 | 2,4375 | 2,4836 | 2,4836 | 3404 |
17 ene 2024 | 2,4245 | 2,4600 | 2,4179 | 2,4550 | 2,4550 | 3819 |
16 ene 2024 | 2,4636 | 2,5002 | 2,4357 | 2,4543 | 2,4543 | 7830 |
12 ene 2024 | 2,4876 | 2,5286 | 2,4556 | 2,4611 | 2,4611 | 5409 |
11 ene 2024 | 2,4383 | 2,4771 | 2,4377 | 2,4493 | 2,4493 | 3877 |
10 ene 2024 | 2,4294 | 2,4706 | 2,4022 | 2,4114 | 2,4114 | 4315 |
09 ene 2024 | 2,4225 | 2,4569 | 2,4208 | 2,4420 | 2,4420 | 3622 |
08 ene 2024 | 2,4479 | 2,4479 | 2,3730 | 2,4030 | 2,4030 | 3575 |
05 ene 2024 | 2,4385 | 2,4601 | 2,4384 | 2,4512 | 2,4512 | 2135 |
04 ene 2024 | 2,4578 | 2,4613 | 2,4032 | 2,4287 | 2,4287 | 2699 |
03 ene 2024 | 2,3835 | 2,4615 | 2,3700 | 2,4486 | 2,4486 | 4085 |
02 ene 2024 | 2,4255 | 2,4493 | 2,3748 | 2,3853 | 2,3853 | 2842 |
29 dic 2023 | 2,4125 | 2,4277 | 2,3882 | 2,3935 | 2,3935 | 1715 |
28 dic 2023 | 2,4667 | 2,4667 | 2,4057 | 2,4071 | 2,4071 | 1198 |
27 dic 2023 | 2,4925 | 2,5074 | 2,4587 | 2,4634 | 2,4634 | 1203 |
26 dic 2023 | 2,4787 | 2,5238 | 2,4787 | 2,4975 | 2,4975 | 1282 |
22 dic 2023 | 2,5120 | 2,5133 | 2,4711 | 2,4731 | 2,4731 | 1876 |
21 dic 2023 | 2,5010 | 2,5137 | 2,4804 | 2,5007 | 2,5007 | 1892 |
20 dic 2023 | 2,5395 | 2,5587 | 2,5091 | 2,5214 | 2,5214 | 2368 |
19 dic 2023 | 2,4963 | 2,5374 | 2,4919 | 2,5251 | 2,5251 | 3701 |
18 dic 2023 | 2,4831 | 2,5422 | 2,4831 | 2,4999 | 2,4999 | 2492 |
15 dic 2023 | 2,4729 | 2,4769 | 2,4280 | 2,4579 | 2,4579 | 2708 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |