Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,4802 | 2,4866 | 2,4666 | 2,4826 | 2,4826 | 1663 |
02 may 2024 | 2,4809 | 2,5002 | 2,4529 | 2,4706 | 2,4706 | 25.457 |
01 may 2024 | 2,5330 | 2,5496 | 2,4729 | 2,4773 | 2,4773 | 25.457 |
30 abr 2024 | 2,5651 | 2,5882 | 2,5119 | 2,5477 | 2,5477 | 19.007 |
29 abr 2024 | 2,5758 | 2,5997 | 2,5600 | 2,5648 | 2,5648 | 11.926 |
26 abr 2024 | 2,5845 | 2,6121 | 2,5774 | 2,5811 | 2,5811 | 14.510 |
25 abr 2024 | 2,5737 | 2,5976 | 2,5457 | 2,5777 | 2,5777 | 18.140 |
24 abr 2024 | 2,5947 | 2,6055 | 2,5611 | 2,5760 | 2,5760 | 14.675 |
23 abr 2024 | 2,5856 | 2,6052 | 2,5451 | 2,5990 | 2,5990 | 15.622 |
22 abr 2024 | 2,5659 | 2,5887 | 2,5287 | 2,5802 | 2,5802 | 12.995 |
19 abr 2024 | 2,5603 | 2,6640 | 2,5385 | 2,5660 | 2,5660 | 23.416 |
18 abr 2024 | 2,5977 | 2,6015 | 2,5512 | 2,5594 | 2,5594 | 19.110 |
17 abr 2024 | 2,6720 | 2,6720 | 2,5844 | 2,5917 | 2,5917 | 20.656 |
16 abr 2024 | 2,6789 | 2,6818 | 2,6426 | 2,6663 | 2,6663 | 16.466 |
15 abr 2024 | 2,6889 | 2,6999 | 2,6263 | 2,6644 | 2,6644 | 8530 |
12 abr 2024 | 2,6725 | 2,7310 | 2,6711 | 2,6856 | 2,6856 | 9069 |
11 abr 2024 | 2,7074 | 2,7158 | 2,6552 | 2,6646 | 2,6646 | 12.919 |
10 abr 2024 | 2,6704 | 2,7098 | 2,6533 | 2,7008 | 2,7008 | 12.993 |
09 abr 2024 | 2,7163 | 2,7262 | 2,6698 | 2,6729 | 2,6729 | 9976 |
08 abr 2024 | 2,7231 | 2,7298 | 2,6839 | 2,7129 | 2,7129 | 10.931 |
05 abr 2024 | 2,7351 | 2,7659 | 2,7292 | 2,7467 | 2,7467 | 12.534 |
04 abr 2024 | 2,7136 | 2,7430 | 2,6838 | 2,7265 | 2,7265 | 9940 |
03 abr 2024 | 2,7029 | 2,7415 | 2,6993 | 2,7139 | 2,7139 | 14.511 |
02 abr 2024 | 2,6331 | 2,7064 | 2,6331 | 2,6938 | 2,6938 | 16.255 |
01 abr 2024 | 2,6160 | 2,6356 | 2,5828 | 2,6253 | 2,6253 | 8886 |
28 mar 2024 | 2,5940 | 2,6233 | 2,5848 | 2,6179 | 2,6179 | 9621 |
27 mar 2024 | 2,5830 | 2,5999 | 2,5700 | 2,5948 | 2,5948 | 7528 |
26 mar 2024 | 2,6382 | 2,6394 | 2,5900 | 2,5999 | 2,5999 | 7822 |
25 mar 2024 | 2,6151 | 2,6483 | 2,6017 | 2,6327 | 2,6327 | 4532 |
22 mar 2024 | 2,6101 | 2,6310 | 2,5981 | 2,6032 | 2,6032 | 7732 |
21 mar 2024 | 2,6446 | 2,6446 | 2,5973 | 2,6220 | 2,6220 | 7703 |
20 mar 2024 | 2,6800 | 2,6808 | 2,6241 | 2,6392 | 2,6392 | 6953 |
19 mar 2024 | 2,6882 | 2,6932 | 2,6784 | 2,6875 | 2,6875 | 6433 |
18 mar 2024 | 2,6540 | 2,7021 | 2,6540 | 2,7013 | 2,7013 | 5675 |
15 mar 2024 | 2,6327 | 2,6516 | 2,6136 | 2,6452 | 2,6452 | 4898 |
14 mar 2024 | 2,6088 | 2,6416 | 2,6088 | 2,6396 | 2,6396 | 5886 |
13 mar 2024 | 2,5467 | 2,6100 | 2,5467 | 2,6052 | 2,6052 | 7692 |
12 mar 2024 | 2,5473 | 2,5689 | 2,5249 | 2,5370 | 2,5370 | 4699 |
11 mar 2024 | 2,5200 | 2,5570 | 2,5010 | 2,5501 | 2,5501 | 3955 |
08 mar 2024 | 2,5733 | 2,5785 | 2,5131 | 2,5309 | 2,5309 | 3591 |
07 mar 2024 | 2,5381 | 2,5749 | 2,5286 | 2,5622 | 2,5622 | 4550 |
06 mar 2024 | 2,5111 | 2,5652 | 2,5053 | 2,5474 | 2,5474 | 5304 |
05 mar 2024 | 2,5400 | 2,5491 | 2,5073 | 2,5107 | 2,5107 | 6684 |
04 mar 2024 | 2,5723 | 2,5737 | 2,5299 | 2,5422 | 2,5422 | 4682 |
01 mar 2024 | 2,5290 | 2,5809 | 2,5273 | 2,5681 | 2,5681 | 5466 |
29 feb 2024 | 2,5138 | 2,5500 | 2,4928 | 2,5315 | 2,5315 | 4180 |
28 feb 2024 | 2,5488 | 2,5581 | 2,5048 | 2,5227 | 2,5227 | 4894 |
27 feb 2024 | 2,5480 | 2,5730 | 2,5383 | 2,5619 | 2,5619 | 2424 |
26 feb 2024 | 2,4983 | 2,5634 | 2,4983 | 2,5529 | 2,5529 | 2728 |
23 feb 2024 | 2,5423 | 2,5423 | 2,4944 | 2,5084 | 2,5084 | 5556 |
22 feb 2024 | 2,5450 | 2,5504 | 2,5002 | 2,5492 | 2,5492 | 3211 |
21 feb 2024 | 2,5353 | 2,5353 | 2,5141 | 2,5283 | 2,5283 | 4920 |
20 feb 2024 | 2,5599 | 2,5810 | 2,5242 | 2,5260 | 2,5260 | 4073 |
16 feb 2024 | 2,5632 | 2,5812 | 2,5432 | 2,5806 | 2,5806 | 3438 |
15 feb 2024 | 2,5638 | 2,6052 | 2,5505 | 2,5837 | 2,5837 | 6485 |
14 feb 2024 | 2,6283 | 2,6370 | 2,5711 | 2,5759 | 2,5759 | 4743 |
13 feb 2024 | 2,6350 | 2,6471 | 2,6161 | 2,6303 | 2,6303 | 5238 |
12 feb 2024 | 2,6187 | 2,6310 | 2,6012 | 2,6260 | 2,6260 | 5497 |
09 feb 2024 | 2,5997 | 2,6325 | 2,5922 | 2,6322 | 2,6322 | 5045 |
08 feb 2024 | 2,5496 | 2,6050 | 2,5496 | 2,6008 | 2,6008 | 5062 |
07 feb 2024 | 2,5346 | 2,5535 | 2,5296 | 2,5523 | 2,5523 | 3476 |
06 feb 2024 | 2,5030 | 2,5294 | 2,5026 | 2,5184 | 2,5184 | 3076 |
05 feb 2024 | 2,4870 | 2,5069 | 2,4597 | 2,5041 | 2,5041 | 1817 |
02 feb 2024 | 2,5123 | 2,5123 | 2,4567 | 2,4670 | 2,4670 | 4285 |
01 feb 2024 | 2,5674 | 2,5789 | 2,4922 | 2,5063 | 2,5063 | 5065 |
31 ene 2024 | 2,5565 | 2,5750 | 2,5414 | 2,5538 | 2,5538 | 5375 |
30 ene 2024 | 2,5358 | 2,5740 | 2,5170 | 2,5693 | 2,5693 | 4156 |
29 ene 2024 | 2,5655 | 2,5772 | 2,5379 | 2,5493 | 2,5493 | 3827 |
26 ene 2024 | 2,5309 | 2,5747 | 2,5084 | 2,5671 | 2,5671 | 4564 |
25 ene 2024 | 2,5211 | 2,5442 | 2,5092 | 2,5425 | 2,5425 | 4181 |
24 ene 2024 | 2,4890 | 2,5099 | 2,4781 | 2,4861 | 2,4861 | 2785 |
23 ene 2024 | 2,4793 | 2,5020 | 2,4619 | 2,4884 | 2,4884 | 2550 |
22 ene 2024 | 2,4668 | 2,5059 | 2,4579 | 2,4935 | 2,4935 | 2232 |
19 ene 2024 | 2,4678 | 2,4928 | 2,4543 | 2,4588 | 2,4588 | 2133 |
18 ene 2024 | 2,4414 | 2,4761 | 2,4300 | 2,4754 | 2,4754 | 2283 |
17 ene 2024 | 2,4329 | 2,4532 | 2,4108 | 2,4477 | 2,4477 | 3238 |
16 ene 2024 | 2,4557 | 2,4908 | 2,4358 | 2,4463 | 2,4463 | 3880 |
12 ene 2024 | 2,4850 | 2,5223 | 2,4497 | 2,4544 | 2,4544 | 3880 |
11 ene 2024 | 2,4551 | 2,4695 | 2,4360 | 2,4434 | 2,4434 | 2334 |
10 ene 2024 | 2,4580 | 2,4640 | 2,3990 | 2,4076 | 2,4076 | 1914 |
09 ene 2024 | 2,4186 | 2,4517 | 2,4186 | 2,4361 | 2,4361 | 2311 |
08 ene 2024 | 2,4525 | 2,4525 | 2,3707 | 2,3989 | 2,3989 | 2817 |
05 ene 2024 | 2,4343 | 2,4572 | 2,4343 | 2,4470 | 2,4470 | 1697 |
04 ene 2024 | 2,4467 | 2,4573 | 2,3980 | 2,4250 | 2,4250 | 1894 |
03 ene 2024 | 2,4089 | 2,4585 | 2,3956 | 2,4449 | 2,4449 | 2522 |
02 ene 2024 | 2,4405 | 2,4405 | 2,3755 | 2,3824 | 2,3824 | 2529 |
29 dic 2023 | 2,4061 | 2,4224 | 2,3863 | 2,3911 | 2,3911 | 968 |
28 dic 2023 | 2,4400 | 2,4566 | 2,4030 | 2,4043 | 2,4043 | 856 |
27 dic 2023 | 2,4944 | 2,5082 | 2,4593 | 2,4607 | 2,4607 | 966 |
26 dic 2023 | 2,4913 | 2,5209 | 2,4897 | 2,4940 | 2,4940 | 973 |
22 dic 2023 | 2,5091 | 2,5108 | 2,4656 | 2,4697 | 2,4697 | 779 |
21 dic 2023 | 2,4982 | 2,5091 | 2,4789 | 2,4979 | 2,4979 | 1406 |
20 dic 2023 | 2,5307 | 2,5556 | 2,5110 | 2,5182 | 2,5182 | 1080 |
19 dic 2023 | 2,4886 | 2,5342 | 2,4886 | 2,5226 | 2,5226 | 2057 |
18 dic 2023 | 2,4881 | 2,5410 | 2,4881 | 2,4989 | 2,4989 | 1231 |
15 dic 2023 | 2,4735 | 2,4735 | 2,4372 | 2,4579 | 2,4579 | 727 |
14 dic 2023 | 2,4493 | 2,4637 | 2,4458 | 2,4514 | 2,4514 | 1402 |
13 dic 2023 | 2,3635 | 2,4078 | 2,3588 | 2,4033 | 2,4033 | 1613 |
12 dic 2023 | 2,4058 | 2,4058 | 2,3681 | 2,3730 | 2,3730 | 2234 |
11 dic 2023 | 2,4485 | 2,4575 | 2,4360 | 2,4476 | 2,4476 | 1364 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |