Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,2809 | 2,2809 | 2,2809 | 2,2809 | 2,2809 | - |
07 may 2024 | 2,2845 | 2,2845 | 2,2845 | 2,2845 | 2,2845 | - |
06 may 2024 | 2,2893 | 2,2893 | 2,2893 | 2,2893 | 2,2893 | - |
03 may 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | - |
02 may 2024 | 2,2582 | 2,2582 | 2,2582 | 2,2582 | 2,2582 | - |
01 may 2024 | 2,2482 | 2,2482 | 2,2482 | 2,2482 | 2,2482 | - |
30 abr 2024 | 2,2975 | 2,2975 | 2,2975 | 2,2975 | 2,2975 | - |
29 abr 2024 | 2,3035 | 2,3035 | 2,3035 | 2,3035 | 2,3035 | - |
26 abr 2024 | 2,3119 | 2,3119 | 2,3119 | 2,3119 | 2,3119 | - |
25 abr 2024 | 2,3078 | 2,3078 | 2,3078 | 2,3078 | 2,3078 | - |
24 abr 2024 | 2,2983 | 2,2983 | 2,2983 | 2,2983 | 2,2983 | - |
23 abr 2024 | 2,3056 | 2,3056 | 2,3056 | 2,3056 | 2,3056 | - |
22 abr 2024 | 2,2897 | 2,2897 | 2,2897 | 2,2897 | 2,2897 | - |
19 abr 2024 | 2,2858 | 2,2858 | 2,2858 | 2,2858 | 2,2858 | - |
18 abr 2024 | 2,2885 | 2,2885 | 2,2885 | 2,2885 | 2,2885 | - |
17 abr 2024 | 2,3034 | 2,3034 | 2,3034 | 2,3034 | 2,3034 | - |
16 abr 2024 | 2,3559 | 2,3559 | 2,3559 | 2,3559 | 2,3559 | - |
15 abr 2024 | 2,3544 | 2,3544 | 2,3544 | 2,3544 | 2,3544 | - |
12 abr 2024 | 2,3622 | 2,3622 | 2,3622 | 2,3622 | 2,3622 | - |
11 abr 2024 | 2,3414 | 2,3414 | 2,3414 | 2,3414 | 2,3414 | - |
10 abr 2024 | 2,3559 | 2,3559 | 2,3559 | 2,3559 | 2,3559 | - |
09 abr 2024 | 2,3344 | 2,3344 | 2,3344 | 2,3344 | 2,3344 | - |
08 abr 2024 | 2,3558 | 2,3558 | 2,3558 | 2,3558 | 2,3558 | - |
05 abr 2024 | 2,3597 | 2,3597 | 2,3597 | 2,3597 | 2,3597 | - |
04 abr 2024 | 2,3665 | 2,3665 | 2,3665 | 2,3665 | 2,3665 | - |
03 abr 2024 | 2,3596 | 2,3596 | 2,3596 | 2,3596 | 2,3596 | - |
02 abr 2024 | 2,3534 | 2,3534 | 2,3534 | 2,3534 | 2,3534 | - |
01 abr 2024 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | - |
28 mar 2024 | 2,3208 | 2,3208 | 2,3208 | 2,3208 | 2,3208 | - |
27 mar 2024 | 2,3001 | 2,3001 | 2,3001 | 2,3001 | 2,3001 | - |
26 mar 2024 | 2,2896 | 2,2896 | 2,2896 | 2,2896 | 2,2896 | - |
25 mar 2024 | 2,3081 | 2,3081 | 2,3081 | 2,3081 | 2,3081 | - |
22 mar 2024 | 2,2839 | 2,2839 | 2,2839 | 2,2839 | 2,2839 | - |
21 mar 2024 | 2,3019 | 2,3019 | 2,3019 | 2,3019 | 2,3019 | - |
20 mar 2024 | 2,3102 | 2,3102 | 2,3102 | 2,3102 | 2,3102 | - |
19 mar 2024 | 2,3315 | 2,3315 | 2,3315 | 2,3315 | 2,3315 | - |
18 mar 2024 | 2,3392 | 2,3392 | 2,3392 | 2,3392 | 2,3392 | - |
15 mar 2024 | 2,3197 | 2,3197 | 2,3197 | 2,3197 | 2,3197 | - |
14 mar 2024 | 2,3182 | 2,3182 | 2,3182 | 2,3182 | 2,3182 | - |
13 mar 2024 | 2,3012 | 2,3012 | 2,3012 | 2,3012 | 2,3012 | - |
12 mar 2024 | 2,2675 | 2,2675 | 2,2675 | 2,2675 | 2,2675 | - |
11 mar 2024 | 2,2784 | 2,2784 | 2,2784 | 2,2784 | 2,2784 | - |
08 mar 2024 | 2,2565 | 2,2565 | 2,2565 | 2,2565 | 2,2565 | - |
07 mar 2024 | 2,2746 | 2,2746 | 2,2746 | 2,2746 | 2,2746 | - |
06 mar 2024 | 2,2690 | 2,2690 | 2,2690 | 2,2690 | 2,2690 | - |
05 mar 2024 | 2,2462 | 2,2462 | 2,2462 | 2,2462 | 2,2462 | - |
04 mar 2024 | 2,2615 | 2,2615 | 2,2615 | 2,2615 | 2,2615 | - |
01 mar 2024 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | - |
29 feb 2024 | 2,2633 | 2,2633 | 2,2633 | 2,2633 | 2,2633 | - |
28 feb 2024 | 2,2592 | 2,2592 | 2,2592 | 2,2592 | 2,2592 | - |
27 feb 2024 | 2,2756 | 2,2756 | 2,2756 | 2,2756 | 2,2756 | - |
26 feb 2024 | 2,2753 | 2,2753 | 2,2753 | 2,2753 | 2,2753 | - |
23 feb 2024 | 2,2488 | 2,2488 | 2,2488 | 2,2488 | 2,2488 | - |
22 feb 2024 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | - |
21 feb 2024 | 2,2613 | 2,2613 | 2,2613 | 2,2613 | 2,2613 | - |
20 feb 2024 | 2,2566 | 2,2566 | 2,2566 | 2,2566 | 2,2566 | - |
16 feb 2024 | 2,2928 | 2,2928 | 2,2928 | 2,2928 | 2,2928 | - |
15 feb 2024 | 2,2772 | 2,2772 | 2,2772 | 2,2772 | 2,2772 | - |
14 feb 2024 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | - |
13 feb 2024 | 2,2868 | 2,2868 | 2,2868 | 2,2868 | 2,2868 | - |
12 feb 2024 | 2,2818 | 2,2818 | 2,2818 | 2,2818 | 2,2818 | - |
09 feb 2024 | 2,2975 | 2,2975 | 2,2975 | 2,2975 | 2,2975 | - |
08 feb 2024 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | - |
07 feb 2024 | 2,2661 | 2,2661 | 2,2661 | 2,2661 | 2,2661 | - |
06 feb 2024 | 2,2513 | 2,2513 | 2,2513 | 2,2513 | 2,2513 | - |
05 feb 2024 | 2,2498 | 2,2498 | 2,2498 | 2,2498 | 2,2498 | - |
02 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
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 | 2,2309 | 2,2309 | 2,2309 | 2,2309 | 2,2309 | - |
04 ene 2024 | 2,2145 | 2,2145 | 2,2145 | 2,2145 | 2,2145 | - |
03 ene 2024 | 2,2324 | 2,2324 | 2,2324 | 2,2324 | 2,2324 | - |
02 ene 2024 | 2,2229 | 2,2229 | 2,1822 | 2,1822 | 2,1822 | 1 |
29 dic 2023 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | 1 |
28 dic 2023 | 2,1928 | 2,1928 | 2,1928 | 2,1928 | 2,1928 | - |
27 dic 2023 | 2,2294 | 2,2294 | 2,2294 | 2,2294 | 2,2294 | - |
26 dic 2023 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | - |
22 dic 2023 | 2,2435 | 2,2435 | 2,2435 | 2,2435 | 2,2435 | - |
21 dic 2023 | 2,2685 | 2,2685 | 2,2685 | 2,2685 | 2,2685 | - |
20 dic 2023 | 2,2857 | 2,2857 | 2,2857 | 2,2857 | 2,2857 | - |
19 dic 2023 | 2,2953 | 2,2953 | 2,2953 | 2,2953 | 2,2953 | - |
18 dic 2023 | 2,2771 | 2,2771 | 2,2771 | 2,2771 | 2,2771 | - |
15 dic 2023 | 2,2626 | 2,2626 | 2,2626 | 2,2626 | 2,2626 | - |
14 dic 2023 | 2,2730 | 2,2730 | 2,2730 | 2,2730 | 2,2730 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |