Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,3496 | 2,3496 | 2,3496 | 2,3496 | 2,3496 | - |
07 may 2024 | 2,3528 | 2,3528 | 2,3528 | 2,3528 | 2,3528 | - |
06 may 2024 | 2,3576 | 2,3576 | 2,3576 | 2,3576 | 2,3576 | - |
03 may 2024 | 2,3393 | 2,3393 | 2,3393 | 2,3393 | 2,3393 | - |
02 may 2024 | 2,3298 | 2,3298 | 2,3298 | 2,3298 | 2,3298 | - |
01 may 2024 | 2,3192 | 2,3192 | 2,3192 | 2,3192 | 2,3192 | - |
30 abr 2024 | 2,3688 | 2,3688 | 2,3688 | 2,3688 | 2,3688 | - |
29 abr 2024 | 2,3748 | 2,3748 | 2,3748 | 2,3748 | 2,3748 | - |
26 abr 2024 | 2,3852 | 2,3852 | 2,3852 | 2,3852 | 2,3852 | - |
25 abr 2024 | 2,3812 | 2,3812 | 2,3812 | 2,3812 | 2,3812 | - |
24 abr 2024 | 2,3718 | 2,3718 | 2,3718 | 2,3718 | 2,3718 | - |
23 abr 2024 | 2,3791 | 2,3791 | 2,3791 | 2,3791 | 2,3791 | - |
22 abr 2024 | 2,3632 | 2,3632 | 2,3632 | 2,3632 | 2,3632 | - |
19 abr 2024 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | - |
18 abr 2024 | 2,3608 | 2,3608 | 2,3608 | 2,3608 | 2,3608 | - |
17 abr 2024 | 2,3766 | 2,3766 | 2,3766 | 2,3766 | 2,3766 | - |
16 abr 2024 | 2,4314 | 2,4314 | 2,4314 | 2,4314 | 2,4314 | - |
15 abr 2024 | 2,4299 | 2,4299 | 2,4299 | 2,4299 | 2,4299 | - |
12 abr 2024 | 2,4377 | 2,4377 | 2,4377 | 2,4377 | 2,4377 | - |
11 abr 2024 | 2,4174 | 2,4174 | 2,4174 | 2,4174 | 2,4174 | - |
10 abr 2024 | 2,4322 | 2,4322 | 2,4322 | 2,4322 | 2,4322 | - |
09 abr 2024 | 2,4107 | 2,4107 | 2,4107 | 2,4107 | 2,4107 | - |
08 abr 2024 | 2,4321 | 2,4321 | 2,4321 | 2,4321 | 2,4321 | - |
05 abr 2024 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | - |
04 abr 2024 | 2,4393 | 2,4393 | 2,4393 | 2,4393 | 2,4393 | - |
03 abr 2024 | 2,4324 | 2,4324 | 2,4324 | 2,4324 | 2,4324 | - |
02 abr 2024 | 2,4247 | 2,4247 | 2,4247 | 2,4247 | 2,4247 | - |
01 abr 2024 | 2,3965 | 2,3965 | 2,3965 | 2,3965 | 2,3965 | - |
28 mar 2024 | 2,3903 | 2,3903 | 2,3903 | 2,3903 | 2,3903 | - |
27 mar 2024 | 2,3696 | 2,3696 | 2,3696 | 2,3696 | 2,3696 | - |
26 mar 2024 | 2,3591 | 2,3591 | 2,3591 | 2,3591 | 2,3591 | - |
25 mar 2024 | 2,3776 | 2,3776 | 2,3776 | 2,3776 | 2,3776 | - |
22 mar 2024 | 2,3531 | 2,3531 | 2,3531 | 2,3531 | 2,3531 | - |
21 mar 2024 | 2,3711 | 2,3711 | 2,3711 | 2,3711 | 2,3711 | - |
20 mar 2024 | 2,3794 | 2,3794 | 2,3794 | 2,3794 | 2,3794 | - |
19 mar 2024 | 2,4007 | 2,4007 | 2,4007 | 2,4007 | 2,4007 | - |
18 mar 2024 | 2,4084 | 2,4084 | 2,4084 | 2,4084 | 2,4084 | - |
15 mar 2024 | 2,3866 | 2,3866 | 2,3866 | 2,3866 | 2,3866 | - |
14 mar 2024 | 2,3814 | 2,3814 | 2,3814 | 2,3814 | 2,3814 | - |
13 mar 2024 | 2,3641 | 2,3641 | 2,3641 | 2,3641 | 2,3641 | - |
12 mar 2024 | 2,3262 | 2,3262 | 2,3262 | 2,3262 | 2,3262 | - |
11 mar 2024 | 2,3376 | 2,3376 | 2,3376 | 2,3376 | 2,3376 | - |
08 mar 2024 | 2,3157 | 2,3157 | 2,3157 | 2,3157 | 2,3157 | - |
07 mar 2024 | 2,3338 | 2,3338 | 2,3338 | 2,3338 | 2,3338 | - |
06 mar 2024 | 2,3287 | 2,3287 | 2,3287 | 2,3287 | 2,3287 | - |
05 mar 2024 | 2,3025 | 2,3025 | 2,3025 | 2,3025 | 2,3025 | - |
04 mar 2024 | 2,3184 | 2,3184 | 2,3184 | 2,3184 | 2,3184 | - |
01 mar 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
29 feb 2024 | 2,3187 | 2,3187 | 2,3187 | 2,3187 | 2,3187 | - |
28 feb 2024 | 2,3146 | 2,3146 | 2,3146 | 2,3146 | 2,3146 | - |
27 feb 2024 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | - |
26 feb 2024 | 2,3295 | 2,3295 | 2,3295 | 2,3295 | 2,3295 | - |
23 feb 2024 | 2,3030 | 2,3030 | 2,3030 | 2,3030 | 2,3030 | - |
22 feb 2024 | 2,3256 | 2,3256 | 2,3256 | 2,3256 | 2,3256 | - |
21 feb 2024 | 2,3156 | 2,3156 | 2,3156 | 2,3156 | 2,3156 | - |
20 feb 2024 | 2,3109 | 2,3109 | 2,3109 | 2,3109 | 2,3109 | - |
16 feb 2024 | 2,3473 | 2,3473 | 2,3473 | 2,3473 | 2,3473 | - |
15 feb 2024 | 2,3312 | 2,3312 | 2,3312 | 2,3312 | 2,3312 | - |
14 feb 2024 | 2,3155 | 2,3155 | 2,3155 | 2,3155 | 2,3155 | - |
13 feb 2024 | 2,3422 | 2,3422 | 2,3422 | 2,3422 | 2,3422 | - |
12 feb 2024 | 2,3372 | 2,3372 | 2,3372 | 2,3372 | 2,3372 | - |
09 feb 2024 | 2,3523 | 2,3523 | 2,3523 | 2,3523 | 2,3523 | - |
08 feb 2024 | 2,3337 | 2,3337 | 2,3337 | 2,3337 | 2,3337 | - |
07 feb 2024 | 2,3189 | 2,3189 | 2,3189 | 2,3189 | 2,3189 | - |
06 feb 2024 | 2,3036 | 2,3036 | 2,3036 | 2,3036 | 2,3036 | - |
05 feb 2024 | 2,3021 | 2,3021 | 2,3021 | 2,3021 | 2,3021 | - |
02 feb 2024 | 2,2730 | 2,2730 | 2,2730 | 2,2730 | 2,2730 | - |
01 feb 2024 | 2,2939 | 2,2939 | 2,2939 | 2,2939 | 2,2939 | - |
31 ene 2024 | 2,3314 | 2,3314 | 2,3314 | 2,3314 | 2,3314 | - |
30 ene 2024 | 2,3540 | 2,3540 | 2,3540 | 2,3540 | 2,3540 | - |
29 ene 2024 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | - |
26 ene 2024 | 2,3616 | 2,3616 | 2,3616 | 2,3616 | 2,3616 | - |
25 ene 2024 | 2,3441 | 2,3441 | 2,3441 | 2,3441 | 2,3441 | - |
24 ene 2024 | 2,3178 | 2,3178 | 2,3178 | 2,3178 | 2,3178 | - |
23 ene 2024 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | - |
22 ene 2024 | 2,3234 | 2,3234 | 2,3234 | 2,3234 | 2,3234 | - |
19 ene 2024 | 2,2938 | 2,2938 | 2,2938 | 2,2938 | 2,2938 | - |
18 ene 2024 | 2,3143 | 2,3143 | 2,3143 | 2,3143 | 2,3143 | - |
17 ene 2024 | 2,2902 | 2,2902 | 2,2902 | 2,2902 | 2,2902 | - |
16 ene 2024 | 2,2868 | 2,2868 | 2,2868 | 2,2868 | 2,2868 | - |
12 ene 2024 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | - |
11 ene 2024 | 2,2836 | 2,2836 | 2,2836 | 2,2836 | 2,2836 | - |
10 ene 2024 | 2,2605 | 2,2605 | 2,2605 | 2,2605 | 2,2605 | - |
09 ene 2024 | 2,2816 | 2,2816 | 2,2816 | 2,2816 | 2,2816 | - |
08 ene 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
05 ene 2024 | 2,2895 | 2,2895 | 2,2895 | 2,2895 | 2,2895 | - |
04 ene 2024 | 2,2738 | 2,2738 | 2,2738 | 2,2738 | 2,2738 | - |
03 ene 2024 | 2,2917 | 2,2917 | 2,2917 | 2,2917 | 2,2917 | - |
02 ene 2024 | 2,2415 | 2,2415 | 2,2415 | 2,2415 | 2,2415 | - |
29 dic 2023 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | - |
28 dic 2023 | 2,2935 | 2,2935 | 2,2588 | 2,2588 | 2,2588 | 1 |
27 dic 2023 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | - |
26 dic 2023 | 2,3206 | 2,3206 | 2,3206 | 2,3206 | 2,3206 | - |
22 dic 2023 | 2,3078 | 2,3078 | 2,3078 | 2,3078 | 2,3078 | - |
21 dic 2023 | 2,3650 | 2,3650 | 2,3328 | 2,3328 | 2,3328 | 2 |
20 dic 2023 | 2,3493 | 2,3493 | 2,3493 | 2,3493 | 2,3493 | - |
19 dic 2023 | 2,3595 | 2,3595 | 2,3595 | 2,3595 | 2,3595 | - |
18 dic 2023 | 2,3397 | 2,3397 | 2,3397 | 2,3397 | 2,3397 | - |
15 dic 2023 | 2,3235 | 2,3235 | 2,3235 | 2,3235 | 2,3235 | - |
14 dic 2023 | 2,3333 | 2,3333 | 2,3333 | 2,3333 | 2,3333 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |