Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 2,2889 | 2,2889 | 2,2889 | 2,2889 | 2,2889 | - |
06 may 2024 | 2,2937 | 2,2937 | 2,2937 | 2,2937 | 2,2937 | - |
03 may 2024 | 2,2754 | 2,2754 | 2,2754 | 2,2754 | 2,2754 | - |
02 may 2024 | 2,2626 | 2,2626 | 2,2626 | 2,2626 | 2,2626 | - |
01 may 2024 | 2,2526 | 2,2526 | 2,2526 | 2,2526 | 2,2526 | - |
30 abr 2024 | 2,3019 | 2,3019 | 2,3019 | 2,3019 | 2,3019 | - |
29 abr 2024 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | - |
26 abr 2024 | 2,3163 | 2,3163 | 2,3163 | 2,3163 | 2,3163 | - |
25 abr 2024 | 2,3122 | 2,3122 | 2,3122 | 2,3122 | 2,3122 | - |
24 abr 2024 | 2,3027 | 2,3027 | 2,3027 | 2,3027 | 2,3027 | - |
23 abr 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
22 abr 2024 | 2,2941 | 2,2941 | 2,2941 | 2,2941 | 2,2941 | - |
19 abr 2024 | 2,2902 | 2,2902 | 2,2902 | 2,2902 | 2,2902 | - |
18 abr 2024 | 2,2929 | 2,2929 | 2,2929 | 2,2929 | 2,2929 | - |
17 abr 2024 | 2,3078 | 2,3078 | 2,3078 | 2,3078 | 2,3078 | - |
16 abr 2024 | 2,3603 | 2,3603 | 2,3603 | 2,3603 | 2,3603 | - |
15 abr 2024 | 2,3588 | 2,3588 | 2,3588 | 2,3588 | 2,3588 | - |
12 abr 2024 | 2,3666 | 2,3666 | 2,3666 | 2,3666 | 2,3666 | - |
11 abr 2024 | 2,3458 | 2,3458 | 2,3458 | 2,3458 | 2,3458 | - |
10 abr 2024 | 2,3603 | 2,3603 | 2,3603 | 2,3603 | 2,3603 | - |
09 abr 2024 | 2,3388 | 2,3388 | 2,3388 | 2,3388 | 2,3388 | - |
08 abr 2024 | 2,3602 | 2,3602 | 2,3602 | 2,3602 | 2,3602 | - |
05 abr 2024 | 2,3641 | 2,3641 | 2,3641 | 2,3641 | 2,3641 | - |
04 abr 2024 | 2,3709 | 2,3709 | 2,3709 | 2,3709 | 2,3709 | - |
03 abr 2024 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
02 abr 2024 | 2,3578 | 2,3578 | 2,3578 | 2,3578 | 2,3578 | - |
01 abr 2024 | 2,3314 | 2,3314 | 2,3314 | 2,3314 | 2,3314 | - |
28 mar 2024 | 2,3252 | 2,3252 | 2,3252 | 2,3252 | 2,3252 | - |
27 mar 2024 | 2,3045 | 2,3045 | 2,3045 | 2,3045 | 2,3045 | - |
26 mar 2024 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | - |
25 mar 2024 | 2,3125 | 2,3125 | 2,3125 | 2,3125 | 2,3125 | - |
22 mar 2024 | 2,2883 | 2,2883 | 2,2883 | 2,2883 | 2,2883 | - |
21 mar 2024 | 2,3063 | 2,3063 | 2,3063 | 2,3063 | 2,3063 | - |
20 mar 2024 | 2,3146 | 2,3146 | 2,3146 | 2,3146 | 2,3146 | - |
19 mar 2024 | 2,3359 | 2,3359 | 2,3359 | 2,3359 | 2,3359 | - |
18 mar 2024 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | - |
15 mar 2024 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | - |
14 mar 2024 | 2,3226 | 2,3226 | 2,3226 | 2,3226 | 2,3226 | - |
13 mar 2024 | 2,3056 | 2,3056 | 2,3056 | 2,3056 | 2,3056 | - |
12 mar 2024 | 2,2719 | 2,2719 | 2,2719 | 2,2719 | 2,2719 | - |
11 mar 2024 | 2,2828 | 2,2828 | 2,2828 | 2,2828 | 2,2828 | - |
08 mar 2024 | 2,2609 | 2,2609 | 2,2609 | 2,2609 | 2,2609 | - |
07 mar 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
06 mar 2024 | 2,2734 | 2,2734 | 2,2734 | 2,2734 | 2,2734 | - |
05 mar 2024 | 2,2506 | 2,2506 | 2,2506 | 2,2506 | 2,2506 | - |
04 mar 2024 | 2,2659 | 2,2659 | 2,2659 | 2,2659 | 2,2659 | - |
01 mar 2024 | 2,2825 | 2,2825 | 2,2825 | 2,2825 | 2,2825 | - |
29 feb 2024 | 2,2677 | 2,2677 | 2,2677 | 2,2677 | 2,2677 | - |
28 feb 2024 | 2,2636 | 2,2636 | 2,2636 | 2,2636 | 2,2636 | - |
27 feb 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
26 feb 2024 | 2,2797 | 2,2797 | 2,2797 | 2,2797 | 2,2797 | - |
23 feb 2024 | 2,2532 | 2,2532 | 2,2532 | 2,2532 | 2,2532 | - |
22 feb 2024 | 2,2728 | 2,2728 | 2,2728 | 2,2728 | 2,2728 | - |
21 feb 2024 | 2,2657 | 2,2657 | 2,2657 | 2,2657 | 2,2657 | - |
20 feb 2024 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | - |
16 feb 2024 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | - |
15 feb 2024 | 2,2816 | 2,2816 | 2,2816 | 2,2816 | 2,2816 | - |
14 feb 2024 | 2,2645 | 2,2645 | 2,2645 | 2,2645 | 2,2645 | - |
13 feb 2024 | 2,2912 | 2,2912 | 2,2912 | 2,2912 | 2,2912 | - |
12 feb 2024 | 2,2862 | 2,2862 | 2,2862 | 2,2862 | 2,2862 | - |
09 feb 2024 | 2,3019 | 2,3019 | 2,3019 | 2,3019 | 2,3019 | - |
08 feb 2024 | 2,2833 | 2,2833 | 2,2833 | 2,2833 | 2,2833 | - |
07 feb 2024 | 2,2705 | 2,2705 | 2,2705 | 2,2705 | 2,2705 | - |
06 feb 2024 | 2,2557 | 2,2557 | 2,2557 | 2,2557 | 2,2557 | - |
05 feb 2024 | 2,2542 | 2,2542 | 2,2542 | 2,2542 | 2,2542 | - |
02 feb 2024 | 2,2244 | 2,2244 | 2,2244 | 2,2244 | 2,2244 | - |
01 feb 2024 | 2,2425 | 2,2425 | 2,2425 | 2,2425 | 2,2425 | - |
31 ene 2024 | 2,2774 | 2,2774 | 2,2774 | 2,2774 | 2,2774 | - |
30 ene 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
29 ene 2024 | 2,2853 | 2,2853 | 2,2853 | 2,2853 | 2,2853 | - |
26 ene 2024 | 2,3069 | 2,3069 | 2,3069 | 2,3069 | 2,3069 | - |
25 ene 2024 | 2,2894 | 2,2894 | 2,2894 | 2,2894 | 2,2894 | - |
24 ene 2024 | 2,2659 | 2,2659 | 2,2659 | 2,2659 | 2,2659 | - |
23 ene 2024 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | - |
22 ene 2024 | 2,2715 | 2,2715 | 2,2715 | 2,2715 | 2,2715 | - |
19 ene 2024 | 2,2432 | 2,2432 | 2,2432 | 2,2432 | 2,2432 | - |
18 ene 2024 | 2,2637 | 2,2637 | 2,2637 | 2,2637 | 2,2637 | - |
17 ene 2024 | 2,2396 | 2,2396 | 2,2396 | 2,2396 | 2,2396 | - |
16 ene 2024 | 2,2362 | 2,2362 | 2,2362 | 2,2362 | 2,2362 | - |
12 ene 2024 | 2,2554 | 2,2554 | 2,2554 | 2,2554 | 2,2554 | - |
11 ene 2024 | 2,2318 | 2,2318 | 2,2318 | 2,2318 | 2,2318 | - |
10 ene 2024 | 2,2087 | 2,2087 | 2,2087 | 2,2087 | 2,2087 | - |
09 ene 2024 | 2,2292 | 2,2292 | 2,2292 | 2,2292 | 2,2292 | - |
08 ene 2024 | 2,2076 | 2,2076 | 2,2076 | 2,2076 | 2,2076 | - |
05 ene 2024 | 2,2364 | 2,2364 | 2,2364 | 2,2364 | 2,2364 | - |
04 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
03 ene 2024 | 2,2379 | 2,2379 | 2,2379 | 2,2379 | 2,2379 | - |
02 ene 2024 | 2,2300 | 2,2300 | 2,1877 | 2,1877 | 2,1877 | 1 |
29 dic 2023 | 2,1891 | 2,1891 | 2,1891 | 2,1891 | 2,1891 | 1 |
28 dic 2023 | 2,1999 | 2,1999 | 2,1999 | 2,1999 | 2,1999 | - |
27 dic 2023 | 2,2365 | 2,2365 | 2,2365 | 2,2365 | 2,2365 | - |
26 dic 2023 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | - |
22 dic 2023 | 2,2506 | 2,2506 | 2,2506 | 2,2506 | 2,2506 | - |
21 dic 2023 | 2,2756 | 2,2756 | 2,2756 | 2,2756 | 2,2756 | - |
20 dic 2023 | 2,2928 | 2,2928 | 2,2928 | 2,2928 | 2,2928 | - |
19 dic 2023 | 2,3024 | 2,3024 | 2,3024 | 2,3024 | 2,3024 | - |
18 dic 2023 | 2,2842 | 2,2842 | 2,2842 | 2,2842 | 2,2842 | - |
15 dic 2023 | 2,2697 | 2,2697 | 2,2697 | 2,2697 | 2,2697 | - |
14 dic 2023 | 2,2801 | 2,2801 | 2,2801 | 2,2801 | 2,2801 | - |
13 dic 2023 | 2,2495 | 2,2495 | 2,2495 | 2,2495 | 2,2495 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |