Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 2,2842 | 2,2842 | 2,2842 | 2,2842 | 2,2842 | - |
06 may 2024 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | - |
03 may 2024 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | - |
02 may 2024 | 2,2579 | 2,2579 | 2,2579 | 2,2579 | 2,2579 | - |
01 may 2024 | 2,2479 | 2,2479 | 2,2479 | 2,2479 | 2,2479 | - |
30 abr 2024 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | - |
29 abr 2024 | 2,3032 | 2,3032 | 2,3032 | 2,3032 | 2,3032 | - |
26 abr 2024 | 2,3116 | 2,3116 | 2,3116 | 2,3116 | 2,3116 | - |
25 abr 2024 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | - |
24 abr 2024 | 2,2980 | 2,2980 | 2,2980 | 2,2980 | 2,2980 | - |
23 abr 2024 | 2,3053 | 2,3053 | 2,3053 | 2,3053 | 2,3053 | - |
22 abr 2024 | 2,2894 | 2,2894 | 2,2894 | 2,2894 | 2,2894 | - |
19 abr 2024 | 2,2855 | 2,2855 | 2,2855 | 2,2855 | 2,2855 | - |
18 abr 2024 | 2,2882 | 2,2882 | 2,2882 | 2,2882 | 2,2882 | - |
17 abr 2024 | 2,3031 | 2,3031 | 2,3031 | 2,3031 | 2,3031 | - |
16 abr 2024 | 2,3556 | 2,3556 | 2,3556 | 2,3556 | 2,3556 | - |
15 abr 2024 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | - |
12 abr 2024 | 2,3619 | 2,3619 | 2,3619 | 2,3619 | 2,3619 | - |
11 abr 2024 | 2,3411 | 2,3411 | 2,3411 | 2,3411 | 2,3411 | - |
10 abr 2024 | 2,3556 | 2,3556 | 2,3556 | 2,3556 | 2,3556 | - |
09 abr 2024 | 2,3341 | 2,3341 | 2,3341 | 2,3341 | 2,3341 | - |
08 abr 2024 | 2,3555 | 2,3555 | 2,3555 | 2,3555 | 2,3555 | - |
05 abr 2024 | 2,3594 | 2,3594 | 2,3594 | 2,3594 | 2,3594 | - |
04 abr 2024 | 2,3662 | 2,3662 | 2,3662 | 2,3662 | 2,3662 | - |
03 abr 2024 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | - |
02 abr 2024 | 2,3531 | 2,3531 | 2,3531 | 2,3531 | 2,3531 | - |
01 abr 2024 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | - |
28 mar 2024 | 2,3205 | 2,3205 | 2,3205 | 2,3205 | 2,3205 | - |
27 mar 2024 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | - |
26 mar 2024 | 2,2893 | 2,2893 | 2,2893 | 2,2893 | 2,2893 | - |
25 mar 2024 | 2,3078 | 2,3078 | 2,3078 | 2,3078 | 2,3078 | - |
22 mar 2024 | 2,2836 | 2,2836 | 2,2836 | 2,2836 | 2,2836 | - |
21 mar 2024 | 2,3016 | 2,3016 | 2,3016 | 2,3016 | 2,3016 | - |
20 mar 2024 | 2,3099 | 2,3099 | 2,3099 | 2,3099 | 2,3099 | - |
19 mar 2024 | 2,3312 | 2,3312 | 2,3312 | 2,3312 | 2,3312 | - |
18 mar 2024 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | - |
15 mar 2024 | 2,3194 | 2,3194 | 2,3194 | 2,3194 | 2,3194 | - |
14 mar 2024 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | - |
13 mar 2024 | 2,3009 | 2,3009 | 2,3009 | 2,3009 | 2,3009 | - |
12 mar 2024 | 2,2672 | 2,2672 | 2,2672 | 2,2672 | 2,2672 | - |
11 mar 2024 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | - |
08 mar 2024 | 2,2562 | 2,2562 | 2,2562 | 2,2562 | 2,2562 | - |
07 mar 2024 | 2,2743 | 2,2743 | 2,2743 | 2,2743 | 2,2743 | - |
06 mar 2024 | 2,2687 | 2,2687 | 2,2687 | 2,2687 | 2,2687 | - |
05 mar 2024 | 2,2459 | 2,2459 | 2,2459 | 2,2459 | 2,2459 | - |
04 mar 2024 | 2,2612 | 2,2612 | 2,2612 | 2,2612 | 2,2612 | - |
01 mar 2024 | 2,2778 | 2,2778 | 2,2778 | 2,2778 | 2,2778 | - |
29 feb 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | - |
28 feb 2024 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | - |
27 feb 2024 | 2,2753 | 2,2753 | 2,2753 | 2,2753 | 2,2753 | - |
26 feb 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
23 feb 2024 | 2,2485 | 2,2485 | 2,2485 | 2,2485 | 2,2485 | - |
22 feb 2024 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | - |
21 feb 2024 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | - |
20 feb 2024 | 2,2563 | 2,2563 | 2,2563 | 2,2563 | 2,2563 | - |
16 feb 2024 | 2,2925 | 2,2925 | 2,2925 | 2,2925 | 2,2925 | - |
15 feb 2024 | 2,2769 | 2,2769 | 2,2769 | 2,2769 | 2,2769 | - |
14 feb 2024 | 2,2598 | 2,2598 | 2,2598 | 2,2598 | 2,2598 | - |
13 feb 2024 | 2,2865 | 2,2865 | 2,2865 | 2,2865 | 2,2865 | - |
12 feb 2024 | 2,2815 | 2,2815 | 2,2815 | 2,2815 | 2,2815 | - |
09 feb 2024 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | - |
08 feb 2024 | 2,2786 | 2,2786 | 2,2786 | 2,2786 | 2,2786 | - |
07 feb 2024 | 2,2658 | 2,2658 | 2,2658 | 2,2658 | 2,2658 | - |
06 feb 2024 | 2,2510 | 2,2510 | 2,2510 | 2,2510 | 2,2510 | - |
05 feb 2024 | 2,2495 | 2,2495 | 2,2495 | 2,2495 | 2,2495 | - |
02 feb 2024 | 2,2197 | 2,2197 | 2,2197 | 2,2197 | 2,2197 | - |
01 feb 2024 | 2,2372 | 2,2372 | 2,2372 | 2,2372 | 2,2372 | - |
31 ene 2024 | 2,2721 | 2,2721 | 2,2721 | 2,2721 | 2,2721 | - |
30 ene 2024 | 2,2947 | 2,2947 | 2,2947 | 2,2947 | 2,2947 | - |
29 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
26 ene 2024 | 2,3016 | 2,3016 | 2,3016 | 2,3016 | 2,3016 | - |
25 ene 2024 | 2,2841 | 2,2841 | 2,2841 | 2,2841 | 2,2841 | - |
24 ene 2024 | 2,2606 | 2,2606 | 2,2606 | 2,2606 | 2,2606 | - |
23 ene 2024 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | - |
22 ene 2024 | 2,2662 | 2,2662 | 2,2662 | 2,2662 | 2,2662 | - |
19 ene 2024 | 2,2379 | 2,2379 | 2,2379 | 2,2379 | 2,2379 | - |
18 ene 2024 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | - |
17 ene 2024 | 2,2343 | 2,2343 | 2,2343 | 2,2343 | 2,2343 | - |
16 ene 2024 | 2,2309 | 2,2309 | 2,2309 | 2,2309 | 2,2309 | - |
12 ene 2024 | 2,2501 | 2,2501 | 2,2501 | 2,2501 | 2,2501 | - |
11 ene 2024 | 2,2265 | 2,2265 | 2,2265 | 2,2265 | 2,2265 | - |
10 ene 2024 | 2,2034 | 2,2034 | 2,2034 | 2,2034 | 2,2034 | - |
09 ene 2024 | 2,2239 | 2,2239 | 2,2239 | 2,2239 | 2,2239 | - |
08 ene 2024 | 2,2023 | 2,2023 | 2,2023 | 2,2023 | 2,2023 | - |
05 ene 2024 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | - |
04 ene 2024 | 2,2146 | 2,2146 | 2,2146 | 2,2146 | 2,2146 | - |
03 ene 2024 | 2,2325 | 2,2325 | 2,2325 | 2,2325 | 2,2325 | - |
02 ene 2024 | 2,2235 | 2,2235 | 2,1823 | 2,1823 | 2,1823 | 1 |
29 dic 2023 | 2,1826 | 2,1826 | 2,1826 | 2,1826 | 2,1826 | 1 |
28 dic 2023 | 2,1934 | 2,1934 | 2,1934 | 2,1934 | 2,1934 | - |
27 dic 2023 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
26 dic 2023 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | - |
22 dic 2023 | 2,2441 | 2,2441 | 2,2441 | 2,2441 | 2,2441 | - |
21 dic 2023 | 2,2691 | 2,2691 | 2,2691 | 2,2691 | 2,2691 | - |
20 dic 2023 | 2,2863 | 2,2863 | 2,2863 | 2,2863 | 2,2863 | - |
19 dic 2023 | 2,2959 | 2,2959 | 2,2959 | 2,2959 | 2,2959 | - |
18 dic 2023 | 2,2777 | 2,2777 | 2,2777 | 2,2777 | 2,2777 | - |
15 dic 2023 | 2,2632 | 2,2632 | 2,2632 | 2,2632 | 2,2632 | - |
14 dic 2023 | 2,2736 | 2,2736 | 2,2736 | 2,2736 | 2,2736 | - |
13 dic 2023 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |