Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 2,4411 | 2,4411 | 2,4411 | 2,4411 | 2,4411 | 394 |
06 may 2024 | 2,4408 | 2,4434 | 2,4408 | 2,4434 | 2,4434 | 394 |
03 may 2024 | 2,4271 | 2,4271 | 2,4243 | 2,4243 | 2,4243 | 424 |
02 may 2024 | 2,4188 | 2,4213 | 2,4188 | 2,4213 | 2,4213 | 272 |
01 may 2024 | 2,4200 | 2,4200 | 2,4100 | 2,4130 | 2,4130 | 377 |
30 abr 2024 | 2,4870 | 2,4870 | 2,4400 | 2,4706 | 2,4706 | 160 |
29 abr 2024 | 2,4779 | 2,4779 | 2,4779 | 2,4779 | 2,4779 | 20 |
26 abr 2024 | 2,4918 | 2,4918 | 2,4918 | 2,4918 | 2,4918 | 80 |
25 abr 2024 | 2,4836 | 2,4900 | 2,4836 | 2,4836 | 2,4836 | 120 |
24 abr 2024 | 2,4755 | 2,4755 | 2,4750 | 2,4750 | 2,4750 | 160 |
23 abr 2024 | 2,4650 | 2,4848 | 2,4650 | 2,4848 | 2,4848 | 68 |
22 abr 2024 | 2,4657 | 2,4657 | 2,4657 | 2,4657 | 2,4657 | 217 |
19 abr 2024 | 2,4650 | 2,4769 | 2,4621 | 2,4621 | 2,4621 | 138 |
18 abr 2024 | 2,4620 | 2,4765 | 2,4620 | 2,4675 | 2,4675 | 99 |
17 abr 2024 | 2,4859 | 2,4859 | 2,4859 | 2,4859 | 2,4859 | 139 |
16 abr 2024 | 2,5470 | 2,5470 | 2,5470 | 2,5470 | 2,5470 | 48 |
15 abr 2024 | 2,5462 | 2,5462 | 2,5462 | 2,5462 | 2,5462 | 40 |
12 abr 2024 | 2,5850 | 2,5850 | 2,5559 | 2,5559 | 2,5559 | 71 |
11 abr 2024 | 2,5377 | 2,5377 | 2,5364 | 2,5364 | 2,5364 | 159 |
10 abr 2024 | 2,5505 | 2,5505 | 2,5505 | 2,5505 | 2,5505 | 169 |
09 abr 2024 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 72 |
08 abr 2024 | 2,5499 | 2,5575 | 2,5499 | 2,5513 | 2,5513 | 102 |
05 abr 2024 | 2,5645 | 2,5645 | 2,5645 | 2,5645 | 2,5645 | 31 |
04 abr 2024 | 2,5602 | 2,5602 | 2,5602 | 2,5602 | 2,5602 | 82 |
03 abr 2024 | 2,5530 | 2,5530 | 2,5530 | 2,5530 | 2,5530 | 50 |
02 abr 2024 | 2,5375 | 2,5375 | 2,5375 | 2,5375 | 2,5375 | 53 |
01 abr 2024 | 2,4958 | 2,4958 | 2,4958 | 2,4958 | 2,4958 | 56 |
28 mar 2024 | 2,4969 | 2,4969 | 2,4879 | 2,4879 | 2,4879 | 41 |
27 mar 2024 | 2,4664 | 2,4664 | 2,4664 | 2,4664 | 2,4664 | 94 |
26 mar 2024 | 2,4602 | 2,4602 | 2,4602 | 2,4602 | 2,4602 | 397 |
25 mar 2024 | 2,4819 | 2,4819 | 2,4815 | 2,4815 | 2,4815 | 66 |
22 mar 2024 | 2,4557 | 2,4557 | 2,4557 | 2,4557 | 2,4557 | 60 |
21 mar 2024 | 2,4754 | 2,4754 | 2,4754 | 2,4754 | 2,4754 | 11 |
20 mar 2024 | 2,4865 | 2,4865 | 2,4750 | 2,4826 | 2,4826 | 56 |
19 mar 2024 | 2,5126 | 2,5126 | 2,5065 | 2,5065 | 2,5065 | 41 |
18 mar 2024 | 2,5151 | 2,5151 | 2,5151 | 2,5151 | 2,5151 | 47 |
15 mar 2024 | 2,4857 | 2,4857 | 2,4857 | 2,4857 | 2,4857 | 13 |
14 mar 2024 | 2,4610 | 2,4811 | 2,4610 | 2,4811 | 2,4811 | 72 |
13 mar 2024 | 2,4499 | 2,4550 | 2,4499 | 2,4499 | 2,4499 | 254 |
12 mar 2024 | 2,4004 | 2,4091 | 2,4004 | 2,4004 | 2,4004 | 61 |
11 mar 2024 | 2,4119 | 2,4119 | 2,4119 | 2,4119 | 2,4119 | 5 |
08 mar 2024 | 2,3907 | 2,3907 | 2,3907 | 2,3907 | 2,3907 | 5 |
07 mar 2024 | 2,4107 | 2,4107 | 2,4107 | 2,4107 | 2,4107 | 40 |
06 mar 2024 | 2,4035 | 2,4035 | 2,4035 | 2,4035 | 2,4035 | 33 |
05 mar 2024 | 2,3940 | 2,3940 | 2,3772 | 2,3772 | 2,3772 | 43 |
04 mar 2024 | 2,3967 | 2,3967 | 2,3967 | 2,3967 | 2,3967 | 57 |
01 mar 2024 | 2,4239 | 2,4239 | 2,4143 | 2,4143 | 2,4143 | 26 |
29 feb 2024 | 2,3939 | 2,3939 | 2,3939 | 2,3939 | 2,3939 | 38 |
28 feb 2024 | 2,3877 | 2,3877 | 2,3877 | 2,3877 | 2,3877 | 18 |
27 feb 2024 | 2,4054 | 2,4054 | 2,4054 | 2,4054 | 2,4054 | 10 |
26 feb 2024 | 2,4004 | 2,4004 | 2,4004 | 2,4004 | 2,4004 | 10 |
23 feb 2024 | 2,3668 | 2,3668 | 2,3668 | 2,3668 | 2,3668 | 101 |
22 feb 2024 | 2,3900 | 2,3979 | 2,3900 | 2,3979 | 2,3979 | 14 |
21 feb 2024 | 2,3824 | 2,3824 | 2,3824 | 2,3824 | 2,3824 | 6 |
20 feb 2024 | 2,4000 | 2,4000 | 2,3780 | 2,3780 | 2,3780 | 27 |
16 feb 2024 | 2,4050 | 2,4137 | 2,4050 | 2,4137 | 2,4137 | 13 |
15 feb 2024 | 2,4000 | 2,4011 | 2,4000 | 2,4011 | 2,4011 | 9 |
14 feb 2024 | 2,4050 | 2,4050 | 2,3870 | 2,3870 | 2,3870 | 28 |
13 feb 2024 | 2,4173 | 2,4173 | 2,4173 | 2,4173 | 2,4173 | 3 |
12 feb 2024 | 2,4161 | 2,4161 | 2,4158 | 2,4161 | 2,4161 | 111 |
09 feb 2024 | 2,4248 | 2,4297 | 2,4248 | 2,4297 | 2,4297 | 46 |
08 feb 2024 | 2,4098 | 2,4098 | 2,4098 | 2,4098 | 2,4098 | 101 |
07 feb 2024 | 2,3859 | 2,3859 | 2,3859 | 2,3859 | 2,3859 | 19 |
06 feb 2024 | 2,3693 | 2,3693 | 2,3693 | 2,3693 | 2,3693 | 84 |
05 feb 2024 | 2,3683 | 2,3683 | 2,3683 | 2,3683 | 2,3683 | 23 |
02 feb 2024 | 2,3465 | 2,3465 | 2,3358 | 2,3358 | 2,3358 | 5 |
01 feb 2024 | 2,4100 | 2,4100 | 2,3672 | 2,3672 | 2,3672 | 1 |
31 ene 2024 | 2,4100 | 2,4246 | 2,4063 | 2,4063 | 2,4063 | 5 |
30 ene 2024 | 2,4286 | 2,4286 | 2,4286 | 2,4286 | 2,4286 | 5 |
29 ene 2024 | 2,4151 | 2,4151 | 2,4151 | 2,4151 | 2,4151 | 8 |
26 ene 2024 | 2,4411 | 2,4411 | 2,4411 | 2,4411 | 2,4411 | 4 |
25 ene 2024 | 2,4245 | 2,4245 | 2,4100 | 2,4245 | 2,4245 | 39 |
24 ene 2024 | 2,3900 | 2,3900 | 2,3894 | 2,3894 | 2,3894 | 7 |
23 ene 2024 | 2,3895 | 2,3895 | 2,3895 | 2,3895 | 2,3895 | 13 |
22 ene 2024 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | - |
19 ene 2024 | 2,3623 | 2,3623 | 2,3623 | 2,3623 | 2,3623 | 1 |
18 ene 2024 | 2,3825 | 2,3825 | 2,3825 | 2,3825 | 2,3825 | 31 |
17 ene 2024 | 2,3584 | 2,3584 | 2,3584 | 2,3584 | 2,3584 | 8 |
16 ene 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 6 |
12 ene 2024 | 2,3725 | 2,3725 | 2,3725 | 2,3725 | 2,3725 | - |
11 ene 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
10 ene 2024 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 1 |
09 ene 2024 | 2,3600 | 2,3600 | 2,3504 | 2,3504 | 2,3504 | 14 |
08 ene 2024 | 2,3250 | 2,3400 | 2,3200 | 2,3284 | 2,3284 | 39 |
05 ene 2024 | 2,3643 | 2,3643 | 2,3643 | 2,3643 | 2,3643 | 26 |
04 ene 2024 | 2,3483 | 2,3483 | 2,3483 | 2,3483 | 2,3483 | - |
03 ene 2024 | 2,3666 | 2,3666 | 2,3666 | 2,3666 | 2,3666 | - |
02 ene 2024 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | - |
29 dic 2023 | 2,3247 | 2,3247 | 2,3247 | 2,3247 | 2,3247 | 29 |
28 dic 2023 | 2,3674 | 2,3674 | 2,3355 | 2,3355 | 2,3355 | 6 |
27 dic 2023 | 2,3774 | 2,3774 | 2,3774 | 2,3774 | 2,3774 | 2 |
26 dic 2023 | 2,4056 | 2,4056 | 2,4056 | 2,4056 | 2,4056 | 75 |
22 dic 2023 | 2,3821 | 2,3821 | 2,3821 | 2,3821 | 2,3821 | - |
21 dic 2023 | 2,4200 | 2,4200 | 2,4099 | 2,4099 | 2,4099 | 75 |
20 dic 2023 | 2,4258 | 2,4258 | 2,4258 | 2,4258 | 2,4258 | 11 |
19 dic 2023 | 2,4366 | 2,4366 | 2,4366 | 2,4366 | 2,4366 | - |
18 dic 2023 | 2,4167 | 2,4167 | 2,4167 | 2,4167 | 2,4167 | 1 |
15 dic 2023 | 2,3934 | 2,3934 | 2,3934 | 2,3934 | 2,3934 | 8 |
14 dic 2023 | 2,4019 | 2,4019 | 2,4019 | 2,4019 | 2,4019 | 1 |
13 dic 2023 | 2,3610 | 2,3670 | 2,3610 | 2,3610 | 2,3610 | 30 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |