Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,3488 | 2,3488 | 2,3488 | 2,3488 | 2,3488 | - |
07 may 2024 | 2,3521 | 2,3521 | 2,3521 | 2,3521 | 2,3521 | - |
06 may 2024 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | - |
03 may 2024 | 2,3386 | 2,3386 | 2,3386 | 2,3386 | 2,3386 | - |
02 may 2024 | 2,3285 | 2,3285 | 2,3285 | 2,3285 | 2,3285 | - |
01 may 2024 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | - |
30 abr 2024 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | - |
29 abr 2024 | 2,3735 | 2,3735 | 2,3735 | 2,3735 | 2,3735 | - |
26 abr 2024 | 2,3835 | 2,3835 | 2,3835 | 2,3835 | 2,3835 | - |
25 abr 2024 | 2,3795 | 2,3795 | 2,3795 | 2,3795 | 2,3795 | - |
24 abr 2024 | 2,3701 | 2,3701 | 2,3701 | 2,3701 | 2,3701 | - |
23 abr 2024 | 2,3774 | 2,3774 | 2,3774 | 2,3774 | 2,3774 | - |
22 abr 2024 | 2,3615 | 2,3615 | 2,3615 | 2,3615 | 2,3615 | - |
19 abr 2024 | 2,3576 | 2,3576 | 2,3576 | 2,3576 | 2,3576 | - |
18 abr 2024 | 2,3589 | 2,3589 | 2,3589 | 2,3589 | 2,3589 | - |
17 abr 2024 | 2,3744 | 2,3744 | 2,3744 | 2,3744 | 2,3744 | - |
16 abr 2024 | 2,4287 | 2,4287 | 2,4287 | 2,4287 | 2,4287 | - |
15 abr 2024 | 2,4272 | 2,4272 | 2,4272 | 2,4272 | 2,4272 | - |
12 abr 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | - |
11 abr 2024 | 2,4147 | 2,4147 | 2,4147 | 2,4147 | 2,4147 | - |
10 abr 2024 | 2,4294 | 2,4294 | 2,4294 | 2,4294 | 2,4294 | - |
09 abr 2024 | 2,4079 | 2,4079 | 2,4079 | 2,4079 | 2,4079 | - |
08 abr 2024 | 2,4293 | 2,4293 | 2,4293 | 2,4293 | 2,4293 | - |
05 abr 2024 | 2,4332 | 2,4332 | 2,4332 | 2,4332 | 2,4332 | - |
04 abr 2024 | 2,4369 | 2,4369 | 2,4369 | 2,4369 | 2,4369 | - |
03 abr 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
02 abr 2024 | 2,4238 | 2,4238 | 2,4238 | 2,4238 | 2,4238 | - |
01 abr 2024 | 2,3959 | 2,3959 | 2,3959 | 2,3959 | 2,3959 | - |
28 mar 2024 | 2,3897 | 2,3897 | 2,3897 | 2,3897 | 2,3897 | - |
27 mar 2024 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | - |
26 mar 2024 | 2,3585 | 2,3585 | 2,3585 | 2,3585 | 2,3585 | - |
25 mar 2024 | 2,3770 | 2,3770 | 2,3770 | 2,3770 | 2,3770 | - |
22 mar 2024 | 2,3526 | 2,3526 | 2,3526 | 2,3526 | 2,3526 | - |
21 mar 2024 | 2,3706 | 2,3706 | 2,3706 | 2,3706 | 2,3706 | - |
20 mar 2024 | 2,3789 | 2,3789 | 2,3789 | 2,3789 | 2,3789 | - |
19 mar 2024 | 2,4002 | 2,4002 | 2,4002 | 2,4002 | 2,4002 | - |
18 mar 2024 | 2,4079 | 2,4079 | 2,4079 | 2,4079 | 2,4079 | - |
15 mar 2024 | 2,3865 | 2,3865 | 2,3865 | 2,3865 | 2,3865 | - |
14 mar 2024 | 2,3814 | 2,3814 | 2,3814 | 2,3814 | 2,3814 | - |
13 mar 2024 | 2,3642 | 2,3642 | 2,3642 | 2,3642 | 2,3642 | - |
12 mar 2024 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | - |
11 mar 2024 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | - |
08 mar 2024 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | - |
07 mar 2024 | 2,3342 | 2,3342 | 2,3342 | 2,3342 | 2,3342 | - |
06 mar 2024 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | - |
05 mar 2024 | 2,3031 | 2,3031 | 2,3031 | 2,3031 | 2,3031 | - |
04 mar 2024 | 2,3189 | 2,3189 | 2,3189 | 2,3189 | 2,3189 | - |
01 mar 2024 | 2,3355 | 2,3355 | 2,3355 | 2,3355 | 2,3355 | - |
29 feb 2024 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | - |
28 feb 2024 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | - |
27 feb 2024 | 2,3318 | 2,3318 | 2,3318 | 2,3318 | 2,3318 | - |
26 feb 2024 | 2,3305 | 2,3305 | 2,3305 | 2,3305 | 2,3305 | - |
23 feb 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
22 feb 2024 | 2,3256 | 2,3256 | 2,3256 | 2,3256 | 2,3256 | - |
21 feb 2024 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | - |
20 feb 2024 | 2,3114 | 2,3114 | 2,3114 | 2,3114 | 2,3114 | - |
16 feb 2024 | 2,3478 | 2,3478 | 2,3478 | 2,3478 | 2,3478 | - |
15 feb 2024 | 2,3314 | 2,3314 | 2,3314 | 2,3314 | 2,3314 | - |
14 feb 2024 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | - |
13 feb 2024 | 2,3421 | 2,3421 | 2,3421 | 2,3421 | 2,3421 | - |
12 feb 2024 | 2,3371 | 2,3371 | 2,3371 | 2,3371 | 2,3371 | - |
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 | 2,3202 | 2,3202 | 2,3202 | 2,3202 | 2,3202 | - |
06 feb 2024 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | - |
05 feb 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
02 feb 2024 | 2,2748 | 2,2748 | 2,2748 | 2,2748 | 2,2748 | - |
01 feb 2024 | 2,2952 | 2,2952 | 2,2952 | 2,2952 | 2,2952 | - |
31 ene 2024 | 2,3325 | 2,3325 | 2,3325 | 2,3325 | 2,3325 | - |
30 ene 2024 | 2,3551 | 2,3551 | 2,3551 | 2,3551 | 2,3551 | - |
29 ene 2024 | 2,3404 | 2,3404 | 2,3404 | 2,3404 | 2,3404 | - |
26 ene 2024 | 2,3628 | 2,3628 | 2,3628 | 2,3628 | 2,3628 | - |
25 ene 2024 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | - |
24 ene 2024 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | - |
23 ene 2024 | 2,3196 | 2,3196 | 2,3196 | 2,3196 | 2,3196 | - |
22 ene 2024 | 2,3251 | 2,3251 | 2,3251 | 2,3251 | 2,3251 | - |
19 ene 2024 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | - |
18 ene 2024 | 2,3162 | 2,3162 | 2,3162 | 2,3162 | 2,3162 | - |
17 ene 2024 | 2,2921 | 2,2921 | 2,2921 | 2,2921 | 2,2921 | - |
16 ene 2024 | 2,2887 | 2,2887 | 2,2887 | 2,2887 | 2,2887 | - |
12 ene 2024 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | - |
11 ene 2024 | 2,2852 | 2,2852 | 2,2852 | 2,2852 | 2,2852 | - |
10 ene 2024 | 2,2621 | 2,2621 | 2,2621 | 2,2621 | 2,2621 | - |
09 ene 2024 | 2,2831 | 2,2831 | 2,2831 | 2,2831 | 2,2831 | - |
08 ene 2024 | 2,2615 | 2,2615 | 2,2615 | 2,2615 | 2,2615 | - |
05 ene 2024 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | - |
04 ene 2024 | 2,2758 | 2,2758 | 2,2758 | 2,2758 | 2,2758 | - |
03 ene 2024 | 2,2937 | 2,2937 | 2,2937 | 2,2937 | 2,2937 | - |
02 ene 2024 | 2,2435 | 2,2435 | 2,2435 | 2,2435 | 2,2435 | - |
29 dic 2023 | 2,2499 | 2,2499 | 2,2499 | 2,2499 | 2,2499 | - |
28 dic 2023 | 2,2905 | 2,2905 | 2,2607 | 2,2607 | 2,2607 | 1 |
27 dic 2023 | 2,2978 | 2,2978 | 2,2978 | 2,2978 | 2,2978 | - |
26 dic 2023 | 2,3221 | 2,3221 | 2,3221 | 2,3221 | 2,3221 | 8 |
22 dic 2023 | 2,3099 | 2,3099 | 2,3099 | 2,3099 | 2,3099 | - |
21 dic 2023 | 2,3349 | 2,3349 | 2,3349 | 2,3349 | 2,3349 | - |
20 dic 2023 | 2,3513 | 2,3513 | 2,3513 | 2,3513 | 2,3513 | - |
19 dic 2023 | 2,3609 | 2,3609 | 2,3609 | 2,3609 | 2,3609 | - |
18 dic 2023 | 2,3414 | 2,3414 | 2,3414 | 2,3414 | 2,3414 | - |
15 dic 2023 | 2,3232 | 2,3232 | 2,3232 | 2,3232 | 2,3232 | - |
14 dic 2023 | 2,3329 | 2,3329 | 2,3329 | 2,3329 | 2,3329 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |