Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2,4430 | 2,4430 | 2,4430 | 2,4430 | 2,4430 | 32 |
08 may 2024 | 2,4138 | 2,4377 | 2,4138 | 2,4377 | 2,4377 | 161 |
07 may 2024 | 2,4350 | 2,4373 | 2,4350 | 2,4373 | 2,4373 | 161 |
06 may 2024 | 2,4340 | 2,4403 | 2,4340 | 2,4403 | 2,4403 | 287 |
03 may 2024 | 2,4254 | 2,4254 | 2,4211 | 2,4211 | 2,4211 | 239 |
02 may 2024 | 2,4165 | 2,4171 | 2,4165 | 2,4171 | 2,4171 | 169 |
01 may 2024 | 2,4300 | 2,4300 | 2,4079 | 2,4082 | 2,4082 | 352 |
30 abr 2024 | 2,4645 | 2,4645 | 2,4645 | 2,4645 | 2,4645 | 82 |
29 abr 2024 | 2,4711 | 2,4711 | 2,4711 | 2,4711 | 2,4711 | 8 |
26 abr 2024 | 2,4848 | 2,4848 | 2,4848 | 2,4848 | 2,4848 | 49 |
25 abr 2024 | 2,4772 | 2,4875 | 2,4772 | 2,4772 | 2,4772 | 87 |
24 abr 2024 | 2,4685 | 2,4700 | 2,4685 | 2,4686 | 2,4686 | 53 |
23 abr 2024 | 2,4590 | 2,4777 | 2,4590 | 2,4777 | 2,4777 | 41 |
22 abr 2024 | 2,4310 | 2,4586 | 2,4310 | 2,4586 | 2,4586 | 114 |
19 abr 2024 | 2,4410 | 2,4685 | 2,4410 | 2,4552 | 2,4552 | 57 |
18 abr 2024 | 2,4603 | 2,4603 | 2,4603 | 2,4603 | 2,4603 | 73 |
17 abr 2024 | 2,4779 | 2,4779 | 2,4779 | 2,4779 | 2,4779 | 64 |
16 abr 2024 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | 12 |
15 abr 2024 | 2,5369 | 2,5369 | 2,5369 | 2,5369 | 2,5369 | 21 |
12 abr 2024 | 2,5459 | 2,5459 | 2,5459 | 2,5459 | 2,5459 | 31 |
11 abr 2024 | 2,5320 | 2,5320 | 2,5250 | 2,5265 | 2,5265 | 131 |
10 abr 2024 | 2,5391 | 2,5391 | 2,5391 | 2,5391 | 2,5391 | 119 |
09 abr 2024 | 2,5154 | 2,5154 | 2,5154 | 2,5154 | 2,5154 | 52 |
08 abr 2024 | 2,5275 | 2,5428 | 2,5275 | 2,5398 | 2,5398 | 74 |
05 abr 2024 | 2,5510 | 2,5510 | 2,5510 | 2,5510 | 2,5510 | 16 |
04 abr 2024 | 2,5481 | 2,5481 | 2,5481 | 2,5481 | 2,5481 | 75 |
03 abr 2024 | 2,5409 | 2,5409 | 2,5409 | 2,5409 | 2,5409 | 40 |
02 abr 2024 | 2,5274 | 2,5274 | 2,5274 | 2,5274 | 2,5274 | 48 |
01 abr 2024 | 2,4881 | 2,4881 | 2,4881 | 2,4881 | 2,4881 | 48 |
28 mar 2024 | 2,4805 | 2,4805 | 2,4805 | 2,4805 | 2,4805 | 4 |
27 mar 2024 | 2,4592 | 2,4592 | 2,4592 | 2,4592 | 2,4592 | 22 |
26 mar 2024 | 2,4521 | 2,4521 | 2,4521 | 2,4521 | 2,4521 | 200 |
25 mar 2024 | 2,4763 | 2,4763 | 2,4725 | 2,4725 | 2,4725 | 12 |
22 mar 2024 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 7 |
21 mar 2024 | 2,4666 | 2,4666 | 2,4666 | 2,4666 | 2,4666 | 3 |
20 mar 2024 | 2,4800 | 2,4800 | 2,4691 | 2,4735 | 2,4735 | 34 |
19 mar 2024 | 2,5075 | 2,5075 | 2,4961 | 2,4961 | 2,4961 | 23 |
18 mar 2024 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | 30 |
15 mar 2024 | 2,4762 | 2,4762 | 2,4762 | 2,4762 | 2,4762 | 8 |
14 mar 2024 | 2,4714 | 2,4714 | 2,4714 | 2,4714 | 2,4714 | 29 |
13 mar 2024 | 2,4412 | 2,4412 | 2,4412 | 2,4412 | 2,4412 | 195 |
12 mar 2024 | 2,3934 | 2,3934 | 2,3934 | 2,3934 | 2,3934 | 3 |
11 mar 2024 | 2,4048 | 2,4048 | 2,4048 | 2,4048 | 2,4048 | 7 |
08 mar 2024 | 2,3800 | 2,3832 | 2,3800 | 2,3832 | 2,3832 | 6 |
07 mar 2024 | 2,4025 | 2,4025 | 2,4025 | 2,4025 | 2,4025 | 22 |
06 mar 2024 | 2,3910 | 2,3958 | 2,3910 | 2,3958 | 2,3958 | 32 |
05 mar 2024 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 1 |
04 mar 2024 | 2,3881 | 2,3881 | 2,3881 | 2,3881 | 2,3881 | 24 |
01 mar 2024 | 2,4064 | 2,4064 | 2,4064 | 2,4064 | 2,4064 | 3 |
29 feb 2024 | 2,3865 | 2,3865 | 2,3865 | 2,3865 | 2,3865 | 18 |
28 feb 2024 | 2,3803 | 2,3803 | 2,3803 | 2,3803 | 2,3803 | 8 |
27 feb 2024 | 2,3977 | 2,3977 | 2,3977 | 2,3977 | 2,3977 | 12 |
26 feb 2024 | 2,3931 | 2,3931 | 2,3931 | 2,3931 | 2,3931 | 14 |
23 feb 2024 | 2,3670 | 2,3670 | 2,3608 | 2,3608 | 2,3608 | 33 |
22 feb 2024 | 2,3900 | 2,3908 | 2,3900 | 2,3908 | 2,3908 | 13 |
21 feb 2024 | 2,3758 | 2,3758 | 2,3758 | 2,3758 | 2,3758 | 3 |
20 feb 2024 | 2,3925 | 2,3925 | 2,3076 | 2,3706 | 2,3706 | 17 |
16 feb 2024 | 2,3950 | 2,4056 | 2,3950 | 2,4056 | 2,4056 | 10 |
15 feb 2024 | 2,3926 | 2,3926 | 2,3926 | 2,3926 | 2,3926 | 4 |
14 feb 2024 | 2,3930 | 2,3930 | 2,3784 | 2,3784 | 2,3784 | 23 |
13 feb 2024 | 2,4074 | 2,4074 | 2,4074 | 2,4074 | 2,4074 | 1 |
12 feb 2024 | 2,4048 | 2,4048 | 2,4048 | 2,4048 | 2,4048 | 74 |
09 feb 2024 | 2,4143 | 2,4190 | 2,4143 | 2,4190 | 2,4190 | 8 |
08 feb 2024 | 2,3993 | 2,3993 | 2,3993 | 2,3993 | 2,3993 | 62 |
07 feb 2024 | 2,3766 | 2,3766 | 2,3766 | 2,3766 | 2,3766 | 11 |
06 feb 2024 | 2,3614 | 2,3614 | 2,3614 | 2,3614 | 2,3614 | 70 |
05 feb 2024 | 2,3612 | 2,3612 | 2,3612 | 2,3612 | 2,3612 | - |
02 feb 2024 | 2,3291 | 2,3291 | 2,3291 | 2,3291 | 2,3291 | - |
01 feb 2024 | 2,3598 | 2,3598 | 2,3598 | 2,3598 | 2,3598 | - |
31 ene 2024 | 2,3989 | 2,3989 | 2,3989 | 2,3989 | 2,3989 | 8 |
30 ene 2024 | 2,4350 | 2,4350 | 2,4211 | 2,4211 | 2,4211 | 3 |
29 ene 2024 | 2,4157 | 2,4157 | 2,3957 | 2,4082 | 2,4082 | 7 |
26 ene 2024 | 2,4337 | 2,4337 | 2,4337 | 2,4337 | 2,4337 | 3 |
25 ene 2024 | 2,4171 | 2,4171 | 2,4075 | 2,4171 | 2,4171 | 20 |
24 ene 2024 | 2,3832 | 2,3832 | 2,3832 | 2,3832 | 2,3832 | 1 |
23 ene 2024 | 2,3833 | 2,3833 | 2,3833 | 2,3833 | 2,3833 | 11 |
22 ene 2024 | 2,3888 | 2,3888 | 2,3888 | 2,3888 | 2,3888 | - |
19 ene 2024 | 2,3571 | 2,3571 | 2,3571 | 2,3571 | 2,3571 | - |
18 ene 2024 | 2,3773 | 2,3773 | 2,3773 | 2,3773 | 2,3773 | - |
17 ene 2024 | 2,3532 | 2,3532 | 2,3532 | 2,3532 | 2,3532 | 4 |
16 ene 2024 | 2,3498 | 2,3498 | 2,3498 | 2,3498 | 2,3498 | - |
12 ene 2024 | 2,3671 | 2,3671 | 2,3671 | 2,3671 | 2,3671 | - |
11 ene 2024 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | - |
10 ene 2024 | 2,3223 | 2,3223 | 2,3223 | 2,3223 | 2,3223 | - |
09 ene 2024 | 2,3650 | 2,3650 | 2,3454 | 2,3454 | 2,3454 | 5 |
08 ene 2024 | 2,3144 | 2,3360 | 2,3144 | 2,3244 | 2,3244 | 22 |
05 ene 2024 | 2,3588 | 2,3588 | 2,3588 | 2,3588 | 2,3588 | 26 |
04 ene 2024 | 2,3429 | 2,3429 | 2,3429 | 2,3429 | 2,3429 | - |
03 ene 2024 | 2,3613 | 2,3613 | 2,3613 | 2,3613 | 2,3613 | - |
02 ene 2024 | 2,3111 | 2,3111 | 2,3111 | 2,3111 | 2,3111 | - |
29 dic 2023 | 2,3450 | 2,3450 | 2,3195 | 2,3195 | 2,3195 | 5 |
28 dic 2023 | 2,3700 | 2,3700 | 2,3303 | 2,3303 | 2,3303 | 4 |
27 dic 2023 | 2,3714 | 2,3714 | 2,3714 | 2,3714 | 2,3714 | - |
26 dic 2023 | 2,3994 | 2,3994 | 2,3994 | 2,3994 | 2,3994 | 37 |
22 dic 2023 | 2,3773 | 2,3773 | 2,3773 | 2,3773 | 2,3773 | - |
21 dic 2023 | 2,4150 | 2,4150 | 2,4031 | 2,4031 | 2,4031 | 40 |
20 dic 2023 | 2,4191 | 2,4191 | 2,4191 | 2,4191 | 2,4191 | - |
19 dic 2023 | 2,4306 | 2,4306 | 2,4306 | 2,4306 | 2,4306 | - |
18 dic 2023 | 2,4106 | 2,4106 | 2,4106 | 2,4106 | 2,4106 | - |
15 dic 2023 | 2,3885 | 2,3885 | 2,3885 | 2,3885 | 2,3885 | 8 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |