Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,4108 | 2,4108 | 2,4108 | 2,4108 | 2,4108 | 84 |
07 may 2024 | 2,4324 | 2,4324 | 2,4324 | 2,4324 | 2,4324 | 97 |
06 may 2024 | 2,4278 | 2,4363 | 2,4278 | 2,4363 | 2,4363 | 97 |
03 may 2024 | 2,4285 | 2,4285 | 2,4178 | 2,4178 | 2,4178 | 31 |
02 may 2024 | 2,4100 | 2,4128 | 2,4100 | 2,4128 | 2,4128 | 91 |
01 may 2024 | 2,4033 | 2,4033 | 2,4033 | 2,4033 | 2,4033 | 109 |
30 abr 2024 | 2,4564 | 2,4564 | 2,4564 | 2,4564 | 2,4564 | 28 |
29 abr 2024 | 2,4625 | 2,4625 | 2,4625 | 2,4625 | 2,4625 | 8 |
26 abr 2024 | 2,4755 | 2,4755 | 2,4755 | 2,4755 | 2,4755 | 25 |
25 abr 2024 | 2,4690 | 2,4780 | 2,4690 | 2,4690 | 2,4690 | 44 |
24 abr 2024 | 2,4593 | 2,4603 | 2,4593 | 2,4603 | 2,4603 | 43 |
23 abr 2024 | 2,4550 | 2,4688 | 2,4550 | 2,4688 | 2,4688 | 29 |
22 abr 2024 | 2,4504 | 2,4504 | 2,4504 | 2,4504 | 2,4504 | 27 |
19 abr 2024 | 2,4600 | 2,4600 | 2,4465 | 2,4465 | 2,4465 | 25 |
18 abr 2024 | 2,4489 | 2,4527 | 2,4489 | 2,4498 | 2,4498 | 29 |
17 abr 2024 | 2,4666 | 2,4666 | 2,4666 | 2,4666 | 2,4666 | 38 |
16 abr 2024 | 2,5253 | 2,5253 | 2,5253 | 2,5253 | 2,5253 | 4 |
15 abr 2024 | 2,5235 | 2,5235 | 2,5235 | 2,5235 | 2,5235 | 5 |
12 abr 2024 | 2,5313 | 2,5313 | 2,5313 | 2,5313 | 2,5313 | 8 |
11 abr 2024 | 2,5118 | 2,5118 | 2,5118 | 2,5118 | 2,5118 | 50 |
10 abr 2024 | 2,5248 | 2,5248 | 2,5248 | 2,5248 | 2,5248 | 81 |
09 abr 2024 | 2,5024 | 2,5024 | 2,5024 | 2,5024 | 2,5024 | 47 |
08 abr 2024 | 2,5120 | 2,5395 | 2,5120 | 2,5255 | 2,5255 | 67 |
05 abr 2024 | 2,5330 | 2,5330 | 2,5330 | 2,5330 | 2,5330 | 21 |
04 abr 2024 | 2,5315 | 2,5315 | 2,5315 | 2,5315 | 2,5315 | 13 |
03 abr 2024 | 2,5242 | 2,5242 | 2,5242 | 2,5242 | 2,5242 | 49 |
02 abr 2024 | 2,5127 | 2,5127 | 2,5127 | 2,5127 | 2,5127 | 34 |
01 abr 2024 | 2,4784 | 2,4784 | 2,4784 | 2,4784 | 2,4784 | 53 |
28 mar 2024 | 2,4716 | 2,4716 | 2,4716 | 2,4716 | 2,4716 | 6 |
27 mar 2024 | 2,4511 | 2,4511 | 2,4511 | 2,4511 | 2,4511 | 19 |
26 mar 2024 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | 34 |
25 mar 2024 | 2,4595 | 2,4615 | 2,4595 | 2,4615 | 2,4615 | 12 |
22 mar 2024 | 2,4500 | 2,4500 | 2,4363 | 2,4363 | 2,4363 | 9 |
21 mar 2024 | 2,4554 | 2,4554 | 2,4554 | 2,4554 | 2,4554 | 3 |
20 mar 2024 | 2,4578 | 2,4622 | 2,4578 | 2,4622 | 2,4622 | 21 |
19 mar 2024 | 2,4924 | 2,4924 | 2,4838 | 2,4838 | 2,4838 | 22 |
18 mar 2024 | 2,4913 | 2,4913 | 2,4913 | 2,4913 | 2,4913 | 15 |
15 mar 2024 | 2,4654 | 2,4654 | 2,4654 | 2,4654 | 2,4654 | 32 |
14 mar 2024 | 2,4511 | 2,4600 | 2,4511 | 2,4600 | 2,4600 | 42 |
13 mar 2024 | 2,4319 | 2,4319 | 2,4319 | 2,4319 | 2,4319 | 60 |
12 mar 2024 | 2,3875 | 2,3875 | 2,3875 | 2,3875 | 2,3875 | 2 |
11 mar 2024 | 2,3989 | 2,3989 | 2,3989 | 2,3989 | 2,3989 | 3 |
08 mar 2024 | 2,3770 | 2,3770 | 2,3770 | 2,3770 | 2,3770 | - |
07 mar 2024 | 2,3957 | 2,3957 | 2,3957 | 2,3957 | 2,3957 | 14 |
06 mar 2024 | 2,3810 | 2,3894 | 2,3810 | 2,3894 | 2,3894 | 12 |
05 mar 2024 | 2,3619 | 2,3619 | 2,3619 | 2,3619 | 2,3619 | 2 |
04 mar 2024 | 2,3798 | 2,3798 | 2,3798 | 2,3798 | 2,3798 | 12 |
01 mar 2024 | 2,3983 | 2,3983 | 2,3983 | 2,3983 | 2,3983 | 13 |
29 feb 2024 | 2,3791 | 2,3791 | 2,3791 | 2,3791 | 2,3791 | 20 |
28 feb 2024 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | 4 |
27 feb 2024 | 2,3915 | 2,3915 | 2,3915 | 2,3915 | 2,3915 | 4 |
26 feb 2024 | 2,3881 | 2,3881 | 2,3881 | 2,3881 | 2,3881 | 8 |
23 feb 2024 | 2,3585 | 2,3585 | 2,3585 | 2,3585 | 2,3585 | 13 |
22 feb 2024 | 2,3606 | 2,3850 | 2,3606 | 2,3850 | 2,3850 | 16 |
21 feb 2024 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2 |
20 feb 2024 | 2,3875 | 2,3875 | 2,3653 | 2,3653 | 2,3653 | 9 |
16 feb 2024 | 2,3950 | 2,4004 | 2,3950 | 2,4004 | 2,4004 | 6 |
15 feb 2024 | 2,3866 | 2,3866 | 2,3866 | 2,3866 | 2,3866 | 4 |
14 feb 2024 | 2,3825 | 2,3825 | 2,3725 | 2,3725 | 2,3725 | 21 |
13 feb 2024 | 2,4125 | 2,4125 | 2,3997 | 2,3997 | 2,3997 | 4 |
12 feb 2024 | 2,3948 | 2,3948 | 2,3948 | 2,3948 | 2,3948 | 30 |
09 feb 2024 | 2,4097 | 2,4097 | 2,4097 | 2,4097 | 2,4097 | - |
08 feb 2024 | 2,3779 | 2,3905 | 2,3779 | 2,3905 | 2,3905 | 44 |
07 feb 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 5 |
06 feb 2024 | 2,3557 | 2,3557 | 2,3557 | 2,3557 | 2,3557 | 20 |
05 feb 2024 | 2,3566 | 2,3566 | 2,3566 | 2,3566 | 2,3566 | - |
02 feb 2024 | 2,3234 | 2,3234 | 2,3234 | 2,3234 | 2,3234 | - |
01 feb 2024 | 2,3517 | 2,3517 | 2,3517 | 2,3517 | 2,3517 | - |
31 ene 2024 | 2,3907 | 2,3907 | 2,3907 | 2,3907 | 2,3907 | 14 |
30 ene 2024 | 2,4131 | 2,4131 | 2,4131 | 2,4131 | 2,4131 | 2 |
29 ene 2024 | 2,4003 | 2,4003 | 2,4003 | 2,4003 | 2,4003 | 2 |
26 ene 2024 | 2,4247 | 2,4247 | 2,4247 | 2,4247 | 2,4247 | - |
25 ene 2024 | 2,4080 | 2,4080 | 2,3975 | 2,4080 | 2,4080 | 15 |
24 ene 2024 | 2,3748 | 2,3748 | 2,3748 | 2,3748 | 2,3748 | - |
23 ene 2024 | 2,3749 | 2,3749 | 2,3749 | 2,3749 | 2,3749 | - |
22 ene 2024 | 2,3804 | 2,3804 | 2,3804 | 2,3804 | 2,3804 | - |
19 ene 2024 | 2,3503 | 2,3503 | 2,3503 | 2,3503 | 2,3503 | - |
18 ene 2024 | 2,3706 | 2,3706 | 2,3706 | 2,3706 | 2,3706 | - |
17 ene 2024 | 2,3465 | 2,3465 | 2,3465 | 2,3465 | 2,3465 | 1 |
16 ene 2024 | 2,3550 | 2,3550 | 2,3431 | 2,3431 | 2,3431 | 1 |
12 ene 2024 | 2,3609 | 2,3609 | 2,3609 | 2,3609 | 2,3609 | - |
11 ene 2024 | 2,3412 | 2,3412 | 2,3412 | 2,3412 | 2,3412 | - |
10 ene 2024 | 2,3163 | 2,3163 | 2,3163 | 2,3163 | 2,3163 | - |
09 ene 2024 | 2,3600 | 2,3600 | 2,3389 | 2,3389 | 2,3389 | 8 |
08 ene 2024 | 2,3170 | 2,3340 | 2,3100 | 2,3184 | 2,3184 | 8 |
05 ene 2024 | 2,3507 | 2,3507 | 2,3507 | 2,3507 | 2,3507 | - |
04 ene 2024 | 2,3348 | 2,3348 | 2,3348 | 2,3348 | 2,3348 | - |
03 ene 2024 | 2,3533 | 2,3533 | 2,3533 | 2,3533 | 2,3533 | - |
02 ene 2024 | 2,3031 | 2,3031 | 2,3031 | 2,3031 | 2,3031 | - |
29 dic 2023 | 2,3109 | 2,3109 | 2,3109 | 2,3109 | 2,3109 | - |
28 dic 2023 | 2,3217 | 2,3217 | 2,3217 | 2,3217 | 2,3217 | - |
27 dic 2023 | 2,3614 | 2,3614 | 2,3614 | 2,3614 | 2,3614 | - |
26 dic 2023 | 2,3883 | 2,3883 | 2,3883 | 2,3883 | 2,3883 | - |
22 dic 2023 | 2,3684 | 2,3684 | 2,3684 | 2,3684 | 2,3684 | - |
21 dic 2023 | 2,4000 | 2,4150 | 2,3934 | 2,3934 | 2,3934 | 5 |
20 dic 2023 | 2,4095 | 2,4095 | 2,4095 | 2,4095 | 2,4095 | 4 |
19 dic 2023 | 2,4000 | 2,4208 | 2,4000 | 2,4208 | 2,4208 | 2 |
18 dic 2023 | 2,4006 | 2,4006 | 2,4006 | 2,4006 | 2,4006 | - |
15 dic 2023 | 2,3815 | 2,3815 | 2,3815 | 2,3815 | 2,3815 | 1 |
14 dic 2023 | 2,3800 | 2,3913 | 2,3800 | 2,3913 | 2,3913 | 2 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |