Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,4916 | 2,5001 | 2,4711 | 2,4797 | 2,4797 | 16.765 |
02 may 2024 | 2,4951 | 2,5110 | 2,4662 | 2,4829 | 2,4829 | 26.155 |
01 may 2024 | 2,5465 | 2,5548 | 2,4826 | 2,4876 | 2,4876 | 22.190 |
30 abr 2024 | 2,5734 | 2,5946 | 2,5214 | 2,5561 | 2,5561 | 15.508 |
29 abr 2024 | 2,5818 | 2,6062 | 2,5679 | 2,5724 | 2,5724 | 9897 |
26 abr 2024 | 2,5920 | 2,6191 | 2,5851 | 2,5889 | 2,5889 | 12.578 |
25 abr 2024 | 2,5805 | 2,6034 | 2,5542 | 2,5851 | 2,5851 | 13.214 |
24 abr 2024 | 2,6006 | 2,6087 | 2,5679 | 2,5831 | 2,5831 | 11.982 |
23 abr 2024 | 2,5950 | 2,6091 | 2,5509 | 2,6043 | 2,6043 | 15.652 |
22 abr 2024 | 2,5704 | 2,5933 | 2,5364 | 2,5850 | 2,5850 | 12.945 |
19 abr 2024 | 2,5634 | 2,6674 | 2,5452 | 2,5716 | 2,5716 | 23.959 |
18 abr 2024 | 2,6006 | 2,6056 | 2,5556 | 2,5666 | 2,5666 | 22.951 |
17 abr 2024 | 2,6734 | 2,6739 | 2,5880 | 2,5956 | 2,5956 | 18.269 |
16 abr 2024 | 2,6792 | 2,6837 | 2,6470 | 2,6689 | 2,6689 | 15.724 |
15 abr 2024 | 2,6899 | 2,6993 | 2,6306 | 2,6680 | 2,6680 | 10.617 |
12 abr 2024 | 2,6787 | 2,7330 | 2,6787 | 2,6883 | 2,6883 | 8155 |
11 abr 2024 | 2,7099 | 2,7167 | 2,6583 | 2,6681 | 2,6681 | 14.141 |
10 abr 2024 | 2,6694 | 2,7107 | 2,6560 | 2,7025 | 2,7025 | 12.250 |
09 abr 2024 | 2,7176 | 2,7267 | 2,6714 | 2,6755 | 2,6755 | 10.475 |
08 abr 2024 | 2,7135 | 2,7294 | 2,6854 | 2,7141 | 2,7141 | 8751 |
05 abr 2024 | 2,7328 | 2,7640 | 2,7285 | 2,7451 | 2,7451 | 11.982 |
04 abr 2024 | 2,7147 | 2,7409 | 2,6850 | 2,7260 | 2,7260 | 9629 |
03 abr 2024 | 2,7048 | 2,7381 | 2,6980 | 2,7139 | 2,7139 | 11.665 |
02 abr 2024 | 2,6347 | 2,7045 | 2,6347 | 2,6925 | 2,6925 | 13.955 |
01 abr 2024 | 2,6207 | 2,6366 | 2,5856 | 2,6269 | 2,6269 | 8954 |
28 mar 2024 | 2,5982 | 2,6236 | 2,5871 | 2,6189 | 2,6189 | 11.041 |
27 mar 2024 | 2,5858 | 2,6005 | 2,5712 | 2,5961 | 2,5961 | 8044 |
26 mar 2024 | 2,6274 | 2,6296 | 2,5894 | 2,6003 | 2,6003 | 9992 |
25 mar 2024 | 2,6111 | 2,6482 | 2,6017 | 2,6320 | 2,6320 | 6539 |
22 mar 2024 | 2,6167 | 2,6286 | 2,5974 | 2,6030 | 2,6030 | 11.093 |
21 mar 2024 | 2,6444 | 2,6444 | 2,5972 | 2,6214 | 2,6214 | 7052 |
20 mar 2024 | 2,6768 | 2,6768 | 2,6225 | 2,6377 | 2,6377 | 7032 |
19 mar 2024 | 2,6837 | 2,6893 | 2,6741 | 2,6829 | 2,6829 | 7136 |
18 mar 2024 | 2,6608 | 2,6977 | 2,6608 | 2,6965 | 2,6965 | 5273 |
15 mar 2024 | 2,6286 | 2,6488 | 2,6148 | 2,6435 | 2,6435 | 4473 |
14 mar 2024 | 2,6135 | 2,6394 | 2,6112 | 2,6380 | 2,6380 | 7880 |
13 mar 2024 | 2,5572 | 2,6080 | 2,5572 | 2,6040 | 2,6040 | 7745 |
12 mar 2024 | 2,5481 | 2,5689 | 2,5271 | 2,5382 | 2,5382 | 6521 |
11 mar 2024 | 2,5195 | 2,5561 | 2,5044 | 2,5510 | 2,5510 | 3252 |
08 mar 2024 | 2,5668 | 2,5792 | 2,5146 | 2,5316 | 2,5316 | 3552 |
07 mar 2024 | 2,5403 | 2,5754 | 2,5303 | 2,5622 | 2,5622 | 4304 |
06 mar 2024 | 2,5133 | 2,5668 | 2,5061 | 2,5485 | 2,5485 | 5003 |
05 mar 2024 | 2,5370 | 2,5427 | 2,5083 | 2,5136 | 2,5136 | 7480 |
04 mar 2024 | 2,5726 | 2,5726 | 2,5303 | 2,5421 | 2,5421 | 3964 |
01 mar 2024 | 2,5309 | 2,5765 | 2,5303 | 2,5659 | 2,5659 | 5585 |
29 feb 2024 | 2,5170 | 2,5467 | 2,4931 | 2,5296 | 2,5296 | 4134 |
28 feb 2024 | 2,5526 | 2,5570 | 2,5062 | 2,5221 | 2,5221 | 4012 |
27 feb 2024 | 2,5494 | 2,5689 | 2,5368 | 2,5600 | 2,5600 | 2328 |
26 feb 2024 | 2,5158 | 2,5589 | 2,5156 | 2,5506 | 2,5506 | 2648 |
23 feb 2024 | 2,5360 | 2,5360 | 2,4936 | 2,5075 | 2,5075 | 4810 |
22 feb 2024 | 2,5418 | 2,5446 | 2,4981 | 2,5444 | 2,5444 | 3036 |
21 feb 2024 | 2,5311 | 2,5312 | 2,5110 | 2,5262 | 2,5262 | 4389 |
20 feb 2024 | 2,5545 | 2,5723 | 2,5217 | 2,5241 | 2,5241 | 4270 |
16 feb 2024 | 2,5471 | 2,5753 | 2,5386 | 2,5753 | 2,5753 | 5321 |
15 feb 2024 | 2,5559 | 2,5942 | 2,5447 | 2,5764 | 2,5764 | 5789 |
14 feb 2024 | 2,6173 | 2,6280 | 2,5625 | 2,5685 | 2,5685 | 4524 |
13 feb 2024 | 2,6351 | 2,6352 | 2,6104 | 2,6218 | 2,6218 | 5720 |
12 feb 2024 | 2,6012 | 2,6244 | 2,5954 | 2,6191 | 2,6191 | 5773 |
09 feb 2024 | 2,5942 | 2,6253 | 2,5833 | 2,6248 | 2,6248 | 4795 |
08 feb 2024 | 2,5456 | 2,5976 | 2,5325 | 2,5945 | 2,5945 | 5101 |
07 feb 2024 | 2,5272 | 2,5488 | 2,5243 | 2,5485 | 2,5485 | 3741 |
06 feb 2024 | 2,5089 | 2,5274 | 2,5026 | 2,5171 | 2,5171 | 2322 |
05 feb 2024 | 2,4883 | 2,5062 | 2,4603 | 2,5041 | 2,5041 | 2858 |
02 feb 2024 | 2,4990 | 2,5154 | 2,4518 | 2,4683 | 2,4683 | 5946 |
01 feb 2024 | 2,5649 | 2,5734 | 2,4930 | 2,5045 | 2,5045 | 5612 |
31 ene 2024 | 2,5541 | 2,5710 | 2,5400 | 2,5500 | 2,5500 | 4749 |
30 ene 2024 | 2,5548 | 2,5733 | 2,5152 | 2,5675 | 2,5675 | 6110 |
29 ene 2024 | 2,5864 | 2,5864 | 2,5333 | 2,5455 | 2,5455 | 4495 |
26 ene 2024 | 2,5281 | 2,5759 | 2,5079 | 2,5648 | 2,5648 | 7131 |
25 ene 2024 | 2,5075 | 2,5430 | 2,5043 | 2,5408 | 2,5408 | 6519 |
24 ene 2024 | 2,4909 | 2,5117 | 2,4793 | 2,4880 | 2,4880 | 3096 |
23 ene 2024 | 2,5017 | 2,5029 | 2,4612 | 2,4908 | 2,4908 | 3388 |
22 ene 2024 | 2,4490 | 2,5062 | 2,4490 | 2,4948 | 2,4948 | 2517 |
19 ene 2024 | 2,4765 | 2,4934 | 2,4571 | 2,4597 | 2,4597 | 1583 |
18 ene 2024 | 2,4436 | 2,4767 | 2,4344 | 2,4767 | 2,4767 | 1501 |
17 ene 2024 | 2,4385 | 2,4540 | 2,4155 | 2,4491 | 2,4491 | 2565 |
16 ene 2024 | 2,4566 | 2,4880 | 2,4300 | 2,4467 | 2,4467 | 4462 |
12 ene 2024 | 2,5135 | 2,5135 | 2,4497 | 2,4555 | 2,4555 | 3881 |
11 ene 2024 | 2,4465 | 2,4723 | 2,4380 | 2,4454 | 2,4454 | 2230 |
10 ene 2024 | 2,4631 | 2,4631 | 2,4017 | 2,4105 | 2,4105 | 1662 |
09 ene 2024 | 2,4288 | 2,4488 | 2,4118 | 2,4373 | 2,4373 | 3190 |
08 ene 2024 | 2,4477 | 2,4477 | 2,3722 | 2,4012 | 2,4012 | 3074 |
05 ene 2024 | 2,4335 | 2,4593 | 2,4335 | 2,4490 | 2,4490 | 1319 |
04 ene 2024 | 2,4583 | 2,4600 | 2,4042 | 2,4287 | 2,4287 | 1713 |
03 ene 2024 | 2,4153 | 2,4612 | 2,3996 | 2,4486 | 2,4486 | 2501 |
02 ene 2024 | 2,4451 | 2,4458 | 2,3773 | 2,3865 | 2,3865 | 2178 |
29 dic 2023 | 2,4074 | 2,4241 | 2,3894 | 2,3947 | 2,3947 | 1267 |
28 dic 2023 | 2,4476 | 2,4603 | 2,4062 | 2,4074 | 2,4074 | 1247 |
27 dic 2023 | 2,4992 | 2,5102 | 2,4583 | 2,4632 | 2,4632 | 912 |
26 dic 2023 | 2,5101 | 2,5232 | 2,4917 | 2,4959 | 2,4959 | 725 |
22 dic 2023 | 2,5087 | 2,5090 | 2,4697 | 2,4725 | 2,4725 | 780 |
21 dic 2023 | 2,5161 | 2,5203 | 2,4820 | 2,5010 | 2,5010 | 1264 |
20 dic 2023 | 2,5531 | 2,5556 | 2,5116 | 2,5203 | 2,5203 | 1100 |
19 dic 2023 | 2,5044 | 2,5366 | 2,4894 | 2,5252 | 2,5252 | 1707 |
18 dic 2023 | 2,4776 | 2,5431 | 2,4711 | 2,5016 | 2,5016 | 760 |
15 dic 2023 | 2,4632 | 2,4778 | 2,4314 | 2,4619 | 2,4619 | 1128 |
14 dic 2023 | 2,4204 | 2,4677 | 2,4204 | 2,4558 | 2,4558 | 1274 |
13 dic 2023 | 2,3793 | 2,4109 | 2,3642 | 2,4083 | 2,4083 | 1259 |
12 dic 2023 | 2,4453 | 2,4453 | 2,3729 | 2,3780 | 2,3780 | 1138 |
11 dic 2023 | 2,4509 | 2,4610 | 2,4316 | 2,4495 | 2,4495 | 1697 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |