Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,4345 | 2,4345 | 2,4345 | 2,4345 | 2,4345 | 422 |
07 may 2024 | 2,4351 | 2,4351 | 2,4351 | 2,4351 | 2,4351 | 422 |
06 may 2024 | 2,4300 | 2,4386 | 2,4300 | 2,4386 | 2,4386 | 225 |
03 may 2024 | 2,4230 | 2,4230 | 2,4196 | 2,4196 | 2,4196 | 181 |
02 may 2024 | 2,4127 | 2,4149 | 2,4127 | 2,4149 | 2,4149 | 691 |
01 may 2024 | 2,4160 | 2,4160 | 2,4059 | 2,4059 | 2,4059 | 423 |
30 abr 2024 | 2,4421 | 2,4606 | 2,4418 | 2,4606 | 2,4606 | 62 |
29 abr 2024 | 2,4668 | 2,4668 | 2,4668 | 2,4668 | 2,4668 | 9 |
26 abr 2024 | 2,5039 | 2,5039 | 2,4803 | 2,4803 | 2,4803 | 37 |
25 abr 2024 | 2,4732 | 2,4790 | 2,4732 | 2,4732 | 2,4732 | 49 |
24 abr 2024 | 2,4636 | 2,4645 | 2,4636 | 2,4645 | 2,4645 | 42 |
23 abr 2024 | 2,4590 | 2,4734 | 2,4590 | 2,4734 | 2,4734 | 30 |
22 abr 2024 | 2,4400 | 2,4545 | 2,4400 | 2,4545 | 2,4545 | 85 |
19 abr 2024 | 2,4600 | 2,4645 | 2,4507 | 2,4507 | 2,4507 | 24 |
18 abr 2024 | 2,4550 | 2,4578 | 2,4550 | 2,4550 | 2,4550 | 53 |
17 abr 2024 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | 36 |
16 abr 2024 | 2,5314 | 2,5314 | 2,5314 | 2,5314 | 2,5314 | 7 |
15 abr 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 9 |
12 abr 2024 | 2,5382 | 2,5382 | 2,5382 | 2,5382 | 2,5382 | 20 |
11 abr 2024 | 2,5188 | 2,5188 | 2,5188 | 2,5188 | 2,5188 | 73 |
10 abr 2024 | 2,5313 | 2,5313 | 2,5313 | 2,5313 | 2,5313 | 53 |
09 abr 2024 | 2,5082 | 2,5082 | 2,5082 | 2,5082 | 2,5082 | 48 |
08 abr 2024 | 2,5318 | 2,5368 | 2,5318 | 2,5318 | 2,5318 | 73 |
05 abr 2024 | 2,5410 | 2,5410 | 2,5410 | 2,5410 | 2,5410 | 21 |
04 abr 2024 | 2,5390 | 2,5390 | 2,5390 | 2,5390 | 2,5390 | 16 |
03 abr 2024 | 2,5318 | 2,5318 | 2,5318 | 2,5318 | 2,5318 | 43 |
02 abr 2024 | 2,5197 | 2,5197 | 2,5197 | 2,5197 | 2,5197 | 39 |
01 abr 2024 | 2,4850 | 2,4850 | 2,4831 | 2,4831 | 2,4831 | 57 |
28 mar 2024 | 2,4759 | 2,4759 | 2,4759 | 2,4759 | 2,4759 | 6 |
27 mar 2024 | 2,4549 | 2,4549 | 2,4549 | 2,4549 | 2,4549 | 20 |
26 mar 2024 | 2,4495 | 2,4495 | 2,4467 | 2,4467 | 2,4467 | 81 |
25 mar 2024 | 2,4590 | 2,4665 | 2,4590 | 2,4665 | 2,4665 | 11 |
22 mar 2024 | 2,4413 | 2,4413 | 2,4413 | 2,4413 | 2,4413 | 9 |
21 mar 2024 | 2,4607 | 2,4607 | 2,4607 | 2,4607 | 2,4607 | 3 |
20 mar 2024 | 2,4600 | 2,4678 | 2,4600 | 2,4678 | 2,4678 | 20 |
19 mar 2024 | 2,4969 | 2,5039 | 2,4896 | 2,4896 | 2,4896 | 26 |
18 mar 2024 | 2,4969 | 2,4969 | 2,4969 | 2,4969 | 2,4969 | 17 |
15 mar 2024 | 2,4702 | 2,4702 | 2,4702 | 2,4702 | 2,4702 | 22 |
14 mar 2024 | 2,4653 | 2,4653 | 2,4653 | 2,4653 | 2,4653 | 29 |
13 mar 2024 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | 121 |
12 mar 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2 |
11 mar 2024 | 2,4013 | 2,4013 | 2,4013 | 2,4013 | 2,4013 | 6 |
08 mar 2024 | 2,3794 | 2,3794 | 2,3700 | 2,3794 | 2,3794 | 3 |
07 mar 2024 | 2,4075 | 2,4075 | 2,3983 | 2,3983 | 2,3983 | 21 |
06 mar 2024 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | 11 |
05 mar 2024 | 2,3647 | 2,3647 | 2,3647 | 2,3647 | 2,3647 | 2 |
04 mar 2024 | 2,3834 | 2,3834 | 2,3834 | 2,3834 | 2,3834 | 12 |
01 mar 2024 | 2,4022 | 2,4022 | 2,4022 | 2,4022 | 2,4022 | 12 |
29 feb 2024 | 2,3827 | 2,3827 | 2,3827 | 2,3827 | 2,3827 | 16 |
28 feb 2024 | 2,3766 | 2,3766 | 2,3766 | 2,3766 | 2,3766 | 4 |
27 feb 2024 | 2,3941 | 2,3941 | 2,3941 | 2,3941 | 2,3941 | 9 |
26 feb 2024 | 2,3902 | 2,3902 | 2,3902 | 2,3902 | 2,3902 | 12 |
23 feb 2024 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | 14 |
22 feb 2024 | 2,3800 | 2,3874 | 2,3800 | 2,3874 | 2,3874 | 6 |
21 feb 2024 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 2 |
20 feb 2024 | 2,3875 | 2,3875 | 2,3673 | 2,3673 | 2,3673 | 11 |
16 feb 2024 | 2,3950 | 2,4020 | 2,3950 | 2,4020 | 2,4020 | 5 |
15 feb 2024 | 2,3886 | 2,3886 | 2,3886 | 2,3886 | 2,3886 | 5 |
14 feb 2024 | 2,3875 | 2,3875 | 2,3743 | 2,3743 | 2,3743 | 27 |
13 feb 2024 | 2,4023 | 2,4023 | 2,4023 | 2,4023 | 2,4023 | - |
12 feb 2024 | 2,3983 | 2,3983 | 2,3983 | 2,3983 | 2,3983 | 52 |
09 feb 2024 | 2,4133 | 2,4133 | 2,4133 | 2,4133 | 2,4133 | 4 |
08 feb 2024 | 2,3936 | 2,3936 | 2,3936 | 2,3936 | 2,3936 | 49 |
07 feb 2024 | 2,3638 | 2,3719 | 2,3638 | 2,3719 | 2,3719 | 10 |
06 feb 2024 | 2,3578 | 2,3578 | 2,3578 | 2,3578 | 2,3578 | 43 |
05 feb 2024 | 2,3584 | 2,3584 | 2,3584 | 2,3584 | 2,3584 | - |
02 feb 2024 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | - |
01 feb 2024 | 2,3555 | 2,3555 | 2,3555 | 2,3555 | 2,3555 | - |
31 ene 2024 | 2,3945 | 2,3945 | 2,3945 | 2,3945 | 2,3945 | 65 |
30 ene 2024 | 2,4163 | 2,4163 | 2,4163 | 2,4163 | 2,4163 | 3 |
29 ene 2024 | 2,4038 | 2,4038 | 2,4038 | 2,4038 | 2,4038 | 2 |
26 ene 2024 | 2,4287 | 2,4287 | 2,4287 | 2,4287 | 2,4287 | - |
25 ene 2024 | 2,4121 | 2,4121 | 2,4025 | 2,4121 | 2,4121 | 19 |
24 ene 2024 | 2,3780 | 2,3780 | 2,3780 | 2,3780 | 2,3780 | - |
23 ene 2024 | 2,3781 | 2,3781 | 2,3781 | 2,3781 | 2,3781 | - |
22 ene 2024 | 2,3836 | 2,3836 | 2,3836 | 2,3836 | 2,3836 | - |
19 ene 2024 | 2,3508 | 2,3535 | 2,3508 | 2,3535 | 2,3535 | 3 |
18 ene 2024 | 2,3738 | 2,3738 | 2,3738 | 2,3738 | 2,3738 | - |
17 ene 2024 | 2,3497 | 2,3497 | 2,3497 | 2,3497 | 2,3497 | 2 |
16 ene 2024 | 2,3463 | 2,3463 | 2,3463 | 2,3463 | 2,3463 | - |
12 ene 2024 | 2,3638 | 2,3638 | 2,3638 | 2,3638 | 2,3638 | - |
11 ene 2024 | 2,3442 | 2,3442 | 2,3442 | 2,3442 | 2,3442 | - |
10 ene 2024 | 2,3192 | 2,3192 | 2,3192 | 2,3192 | 2,3192 | - |
09 ene 2024 | 2,3500 | 2,3500 | 2,3420 | 2,3420 | 2,3420 | 6 |
08 ene 2024 | 2,3224 | 2,3380 | 2,3220 | 2,3220 | 2,3220 | 8 |
05 ene 2024 | 2,3550 | 2,3650 | 2,3550 | 2,3553 | 2,3553 | 39 |
04 ene 2024 | 2,3394 | 2,3394 | 2,3394 | 2,3394 | 2,3394 | - |
03 ene 2024 | 2,3578 | 2,3578 | 2,3578 | 2,3578 | 2,3578 | - |
02 ene 2024 | 2,3076 | 2,3076 | 2,3076 | 2,3076 | 2,3076 | - |
29 dic 2023 | 2,3157 | 2,3157 | 2,3157 | 2,3157 | 2,3157 | - |
28 dic 2023 | 2,3265 | 2,3265 | 2,3265 | 2,3265 | 2,3265 | - |
27 dic 2023 | 2,3669 | 2,3669 | 2,3669 | 2,3669 | 2,3669 | - |
26 dic 2023 | 2,3945 | 2,3945 | 2,3945 | 2,3945 | 2,3945 | - |
22 dic 2023 | 2,3737 | 2,3737 | 2,3737 | 2,3737 | 2,3737 | - |
21 dic 2023 | 2,4100 | 2,4100 | 2,3990 | 2,3990 | 2,3990 | 3 |
20 dic 2023 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | - |
19 dic 2023 | 2,4264 | 2,4264 | 2,4264 | 2,4264 | 2,4264 | - |
18 dic 2023 | 2,4063 | 2,4063 | 2,4063 | 2,4063 | 2,4063 | - |
15 dic 2023 | 2,3855 | 2,3855 | 2,3855 | 2,3855 | 2,3855 | 8 |
14 dic 2023 | 2,3953 | 2,3953 | 2,3953 | 2,3953 | 2,3953 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |