Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | - |
07 may 2024 | 2,3509 | 2,3509 | 2,3509 | 2,3509 | 2,3509 | - |
06 may 2024 | 2,3557 | 2,3557 | 2,3557 | 2,3557 | 2,3557 | - |
03 may 2024 | 2,3374 | 2,3374 | 2,3374 | 2,3374 | 2,3374 | - |
02 may 2024 | 2,3266 | 2,3266 | 2,3266 | 2,3266 | 2,3266 | - |
01 may 2024 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | - |
30 abr 2024 | 2,3656 | 2,3656 | 2,3656 | 2,3656 | 2,3656 | - |
29 abr 2024 | 2,3716 | 2,3716 | 2,3716 | 2,3716 | 2,3716 | - |
26 abr 2024 | 2,3812 | 2,3812 | 2,3812 | 2,3812 | 2,3812 | - |
25 abr 2024 | 2,3772 | 2,3772 | 2,3772 | 2,3772 | 2,3772 | - |
24 abr 2024 | 2,3677 | 2,3677 | 2,3677 | 2,3677 | 2,3677 | - |
23 abr 2024 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | - |
22 abr 2024 | 2,3591 | 2,3591 | 2,3591 | 2,3591 | 2,3591 | - |
19 abr 2024 | 2,3552 | 2,3552 | 2,3552 | 2,3552 | 2,3552 | - |
18 abr 2024 | 2,3563 | 2,3563 | 2,3563 | 2,3563 | 2,3563 | - |
17 abr 2024 | 2,3715 | 2,3715 | 2,3715 | 2,3715 | 2,3715 | - |
16 abr 2024 | 2,4254 | 2,4254 | 2,4254 | 2,4254 | 2,4254 | - |
15 abr 2024 | 2,4239 | 2,4239 | 2,4239 | 2,4239 | 2,4239 | - |
12 abr 2024 | 2,4317 | 2,4317 | 2,4317 | 2,4317 | 2,4317 | - |
11 abr 2024 | 2,4113 | 2,4113 | 2,4113 | 2,4113 | 2,4113 | - |
10 abr 2024 | 2,4252 | 2,4475 | 2,4252 | 2,4252 | 2,4252 | 2 |
09 abr 2024 | 2,4037 | 2,4037 | 2,4037 | 2,4037 | 2,4037 | - |
08 abr 2024 | 2,4251 | 2,4251 | 2,4251 | 2,4251 | 2,4251 | - |
05 abr 2024 | 2,4290 | 2,4290 | 2,4290 | 2,4290 | 2,4290 | - |
04 abr 2024 | 2,4330 | 2,4330 | 2,4330 | 2,4330 | 2,4330 | - |
03 abr 2024 | 2,4261 | 2,4261 | 2,4261 | 2,4261 | 2,4261 | - |
02 abr 2024 | 2,4199 | 2,4199 | 2,4199 | 2,4199 | 2,4199 | - |
01 abr 2024 | 2,3924 | 2,3924 | 2,3924 | 2,3924 | 2,3924 | - |
28 mar 2024 | 2,3862 | 2,3862 | 2,3862 | 2,3862 | 2,3862 | - |
27 mar 2024 | 2,3655 | 2,3655 | 2,3655 | 2,3655 | 2,3655 | - |
26 mar 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
25 mar 2024 | 2,3735 | 2,3735 | 2,3735 | 2,3735 | 2,3735 | - |
22 mar 2024 | 2,3491 | 2,3491 | 2,3491 | 2,3491 | 2,3491 | - |
21 mar 2024 | 2,3671 | 2,3671 | 2,3671 | 2,3671 | 2,3671 | - |
20 mar 2024 | 2,3754 | 2,3754 | 2,3754 | 2,3754 | 2,3754 | - |
19 mar 2024 | 2,3967 | 2,3967 | 2,3967 | 2,3967 | 2,3967 | - |
18 mar 2024 | 2,4044 | 2,4044 | 2,4044 | 2,4044 | 2,4044 | - |
15 mar 2024 | 2,3835 | 2,3835 | 2,3835 | 2,3835 | 2,3835 | - |
14 mar 2024 | 2,3784 | 2,3784 | 2,3784 | 2,3784 | 2,3784 | - |
13 mar 2024 | 2,3612 | 2,3612 | 2,3612 | 2,3612 | 2,3612 | - |
12 mar 2024 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 2 |
11 mar 2024 | 2,3353 | 2,3353 | 2,3353 | 2,3353 | 2,3353 | - |
08 mar 2024 | 2,3134 | 2,3134 | 2,3134 | 2,3134 | 2,3134 | - |
07 mar 2024 | 2,3315 | 2,3315 | 2,3315 | 2,3315 | 2,3315 | - |
06 mar 2024 | 2,3263 | 2,3263 | 2,3263 | 2,3263 | 2,3263 | - |
05 mar 2024 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | - |
04 mar 2024 | 2,3159 | 2,3159 | 2,3159 | 2,3159 | 2,3159 | - |
01 mar 2024 | 2,3325 | 2,3325 | 2,3325 | 2,3325 | 2,3325 | - |
29 feb 2024 | 2,3168 | 2,3168 | 2,3168 | 2,3168 | 2,3168 | - |
28 feb 2024 | 2,3127 | 2,3127 | 2,3127 | 2,3127 | 2,3127 | - |
27 feb 2024 | 2,3291 | 2,3291 | 2,3291 | 2,3291 | 2,3291 | - |
26 feb 2024 | 2,3281 | 2,3281 | 2,3281 | 2,3281 | 2,3281 | - |
23 feb 2024 | 2,3016 | 2,3016 | 2,3016 | 2,3016 | 2,3016 | - |
22 feb 2024 | 2,3232 | 2,3232 | 2,3232 | 2,3232 | 2,3232 | - |
21 feb 2024 | 2,3141 | 2,3141 | 2,3141 | 2,3141 | 2,3141 | - |
20 feb 2024 | 2,3094 | 2,3094 | 2,3094 | 2,3094 | 2,3094 | - |
16 feb 2024 | 2,3456 | 2,3456 | 2,3456 | 2,3456 | 2,3456 | - |
15 feb 2024 | 2,3299 | 2,3299 | 2,3299 | 2,3299 | 2,3299 | - |
14 feb 2024 | 2,3136 | 2,3136 | 2,3136 | 2,3136 | 2,3136 | - |
13 feb 2024 | 2,3403 | 2,3403 | 2,3403 | 2,3403 | 2,3403 | - |
12 feb 2024 | 2,3353 | 2,3353 | 2,3353 | 2,3353 | 2,3353 | - |
09 feb 2024 | 2,3506 | 2,3506 | 2,3506 | 2,3506 | 2,3506 | - |
08 feb 2024 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | - |
07 feb 2024 | 2,3182 | 2,3182 | 2,3182 | 2,3182 | 2,3182 | - |
06 feb 2024 | 2,3032 | 2,3032 | 2,3032 | 2,3032 | 2,3032 | - |
05 feb 2024 | 2,3017 | 2,3017 | 2,3017 | 2,3017 | 2,3017 | - |
02 feb 2024 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | 6 |
01 feb 2024 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | - |
31 ene 2024 | 2,3278 | 2,3278 | 2,3278 | 2,3278 | 2,3278 | - |
30 ene 2024 | 2,3504 | 2,3504 | 2,3504 | 2,3504 | 2,3504 | - |
29 ene 2024 | 2,3357 | 2,3357 | 2,3357 | 2,3357 | 2,3357 | - |
26 ene 2024 | 2,3579 | 2,3579 | 2,3579 | 2,3579 | 2,3579 | - |
25 ene 2024 | 2,3404 | 2,3404 | 2,3404 | 2,3404 | 2,3404 | - |
24 ene 2024 | 2,3152 | 2,3152 | 2,3152 | 2,3152 | 2,3152 | - |
23 ene 2024 | 2,3153 | 2,3153 | 2,3153 | 2,3153 | 2,3153 | - |
22 ene 2024 | 2,3208 | 2,3208 | 2,3208 | 2,3208 | 2,3208 | - |
19 ene 2024 | 2,2917 | 2,2917 | 2,2917 | 2,2917 | 2,2917 | - |
18 ene 2024 | 2,3122 | 2,3122 | 2,3122 | 2,3122 | 2,3122 | - |
17 ene 2024 | 2,2881 | 2,2881 | 2,2881 | 2,2881 | 2,2881 | - |
16 ene 2024 | 2,2847 | 2,2847 | 2,2847 | 2,2847 | 2,2847 | - |
12 ene 2024 | 2,3039 | 2,3039 | 2,3039 | 2,3039 | 2,3039 | - |
11 ene 2024 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | - |
10 ene 2024 | 2,2579 | 2,2579 | 2,2579 | 2,2579 | 2,2579 | - |
09 ene 2024 | 2,2788 | 2,2788 | 2,2788 | 2,2788 | 2,2788 | - |
08 ene 2024 | 2,2572 | 2,2572 | 2,2572 | 2,2572 | 2,2572 | - |
05 ene 2024 | 2,2867 | 2,2867 | 2,2867 | 2,2867 | 2,2867 | - |
04 ene 2024 | 2,2703 | 2,2703 | 2,2703 | 2,2703 | 2,2703 | - |
03 ene 2024 | 2,2882 | 2,2882 | 2,2882 | 2,2882 | 2,2882 | - |
02 ene 2024 | 2,2380 | 2,2380 | 2,2380 | 2,2380 | 2,2380 | - |
29 dic 2023 | 2,2439 | 2,2439 | 2,2439 | 2,2439 | 2,2439 | - |
28 dic 2023 | 2,2870 | 2,2870 | 2,2547 | 2,2547 | 2,2547 | 1 |
27 dic 2023 | 2,2913 | 2,2913 | 2,2913 | 2,2913 | 2,2913 | - |
26 dic 2023 | 2,3149 | 2,3149 | 2,3149 | 2,3149 | 2,3149 | - |
22 dic 2023 | 2,3027 | 2,3027 | 2,3027 | 2,3027 | 2,3027 | - |
21 dic 2023 | 2,3277 | 2,3277 | 2,3277 | 2,3277 | 2,3277 | - |
20 dic 2023 | 2,3441 | 2,3441 | 2,3441 | 2,3441 | 2,3441 | - |
19 dic 2023 | 2,3537 | 2,3537 | 2,3537 | 2,3537 | 2,3537 | - |
18 dic 2023 | 2,3342 | 2,3342 | 2,3342 | 2,3342 | 2,3342 | - |
15 dic 2023 | 2,3185 | 2,3185 | 2,3185 | 2,3185 | 2,3185 | - |
14 dic 2023 | 2,3285 | 2,3285 | 2,3285 | 2,3285 | 2,3285 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |