Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2,5261 | 2,5408 | 2,5261 | 2,5406 | 2,5406 | 520 |
08 may 2024 | 2,5082 | 2,5298 | 2,4773 | 2,5198 | 2,5198 | 7593 |
07 may 2024 | 2,5199 | 2,5269 | 2,4815 | 2,5149 | 2,5149 | 7593 |
06 may 2024 | 2,4991 | 2,5215 | 2,4912 | 2,5103 | 2,5103 | 5045 |
03 may 2024 | 2,5008 | 2,5083 | 2,4830 | 2,4941 | 2,4941 | 5305 |
02 may 2024 | 2,5074 | 2,5161 | 2,4773 | 2,4921 | 2,4921 | 9996 |
01 may 2024 | 2,5511 | 2,5602 | 2,4906 | 2,4948 | 2,4948 | 6124 |
30 abr 2024 | 2,5802 | 2,5984 | 2,5290 | 2,5627 | 2,5627 | 7589 |
29 abr 2024 | 2,5995 | 2,6086 | 2,5743 | 2,5781 | 2,5781 | 4606 |
26 abr 2024 | 2,6118 | 2,6203 | 2,5902 | 2,5944 | 2,5944 | 5593 |
25 abr 2024 | 2,5992 | 2,6016 | 2,5593 | 2,5896 | 2,5896 | 6252 |
24 abr 2024 | 2,6063 | 2,6063 | 2,5721 | 2,5861 | 2,5861 | 5393 |
23 abr 2024 | 2,5964 | 2,6063 | 2,5520 | 2,6036 | 2,6036 | 3740 |
22 abr 2024 | 2,5692 | 2,5874 | 2,5388 | 2,5841 | 2,5841 | 5279 |
19 abr 2024 | 2,5560 | 2,6647 | 2,5490 | 2,5720 | 2,5720 | 7298 |
18 abr 2024 | 2,5753 | 2,5866 | 2,5548 | 2,5661 | 2,5661 | 7630 |
17 abr 2024 | 2,6410 | 2,6477 | 2,5840 | 2,5909 | 2,5909 | 3649 |
16 abr 2024 | 2,6721 | 2,6721 | 2,6431 | 2,6625 | 2,6625 | 3164 |
15 abr 2024 | 2,6595 | 2,6693 | 2,6274 | 2,6628 | 2,6628 | 3008 |
12 abr 2024 | 2,7002 | 2,7230 | 2,6772 | 2,6813 | 2,6813 | 2474 |
11 abr 2024 | 2,6762 | 2,6838 | 2,6557 | 2,6625 | 2,6625 | 4895 |
10 abr 2024 | 2,6724 | 2,7023 | 2,6523 | 2,6956 | 2,6956 | 2925 |
09 abr 2024 | 2,7050 | 2,7128 | 2,6673 | 2,6694 | 2,6694 | 4842 |
08 abr 2024 | 2,7002 | 2,7189 | 2,6794 | 2,7050 | 2,7050 | 3427 |
05 abr 2024 | 2,7226 | 2,7492 | 2,7164 | 2,7321 | 2,7321 | 6679 |
04 abr 2024 | 2,7025 | 2,7271 | 2,6790 | 2,7163 | 2,7163 | 2443 |
03 abr 2024 | 2,6924 | 2,7245 | 2,6924 | 2,7058 | 2,7058 | 6021 |
02 abr 2024 | 2,6453 | 2,6869 | 2,6450 | 2,6839 | 2,6839 | 7194 |
01 abr 2024 | 2,5983 | 2,6309 | 2,5824 | 2,6222 | 2,6222 | 7342 |
28 mar 2024 | 2,5860 | 2,6154 | 2,5835 | 2,6137 | 2,6137 | 3234 |
27 mar 2024 | 2,5806 | 2,5948 | 2,5802 | 2,5919 | 2,5919 | 2251 |
26 mar 2024 | 2,6117 | 2,6192 | 2,5886 | 2,5937 | 2,5937 | 6087 |
25 mar 2024 | 2,6011 | 2,6358 | 2,6010 | 2,6207 | 2,6207 | 3265 |
22 mar 2024 | 2,6069 | 2,6172 | 2,5868 | 2,5929 | 2,5929 | 3429 |
21 mar 2024 | 2,6222 | 2,6222 | 2,5879 | 2,6124 | 2,6124 | 1905 |
20 mar 2024 | 2,6358 | 2,6358 | 2,6154 | 2,6264 | 2,6264 | 3043 |
19 mar 2024 | 2,6634 | 2,6722 | 2,6594 | 2,6671 | 2,6671 | 1622 |
18 mar 2024 | 2,6579 | 2,6805 | 2,6514 | 2,6794 | 2,6794 | 2051 |
15 mar 2024 | 2,6056 | 2,6362 | 2,6056 | 2,6304 | 2,6304 | 1125 |
14 mar 2024 | 2,6079 | 2,6271 | 2,6060 | 2,6260 | 2,6260 | 2415 |
13 mar 2024 | 2,5527 | 2,5965 | 2,5527 | 2,5928 | 2,5928 | 1695 |
12 mar 2024 | 2,5283 | 2,5503 | 2,5273 | 2,5303 | 2,5303 | 1629 |
11 mar 2024 | 2,5112 | 2,5507 | 2,5011 | 2,5424 | 2,5424 | 1426 |
08 mar 2024 | 2,5312 | 2,5312 | 2,5093 | 2,5231 | 2,5231 | 1379 |
07 mar 2024 | 2,5290 | 2,5669 | 2,5248 | 2,5534 | 2,5534 | 1637 |
06 mar 2024 | 2,5083 | 2,5586 | 2,5059 | 2,5408 | 2,5408 | 1584 |
05 mar 2024 | 2,5166 | 2,5261 | 2,5016 | 2,5068 | 2,5068 | 1523 |
04 mar 2024 | 2,5407 | 2,5423 | 2,5203 | 2,5312 | 2,5312 | 879 |
01 mar 2024 | 2,5306 | 2,5600 | 2,5226 | 2,5517 | 2,5517 | 1249 |
29 feb 2024 | 2,5009 | 2,5324 | 2,4890 | 2,5176 | 2,5176 | 1691 |
28 feb 2024 | 2,5361 | 2,5387 | 2,5047 | 2,5131 | 2,5131 | 1852 |
27 feb 2024 | 2,5368 | 2,5485 | 2,5368 | 2,5461 | 2,5461 | 858 |
26 feb 2024 | 2,4885 | 2,5447 | 2,4814 | 2,5371 | 2,5371 | 558 |
23 feb 2024 | 2,5289 | 2,5289 | 2,4883 | 2,4959 | 2,4959 | 1294 |
22 feb 2024 | 2,5305 | 2,5320 | 2,4886 | 2,5308 | 2,5308 | 1485 |
21 feb 2024 | 2,5191 | 2,5208 | 2,5026 | 2,5161 | 2,5161 | 841 |
20 feb 2024 | 2,5377 | 2,5564 | 2,5137 | 2,5142 | 2,5142 | 1736 |
16 feb 2024 | 2,5425 | 2,5621 | 2,5330 | 2,5621 | 2,5621 | 1103 |
15 feb 2024 | 2,5409 | 2,5785 | 2,5409 | 2,5605 | 2,5605 | 2806 |
14 feb 2024 | 2,5981 | 2,6013 | 2,5479 | 2,5517 | 2,5517 | 1596 |
13 feb 2024 | 2,6117 | 2,6131 | 2,5990 | 2,6018 | 2,6018 | 1916 |
12 feb 2024 | 2,5970 | 2,6063 | 2,5908 | 2,6031 | 2,6031 | 1746 |
09 feb 2024 | 2,5806 | 2,6128 | 2,5771 | 2,6117 | 2,6117 | 1434 |
08 feb 2024 | 2,5417 | 2,5841 | 2,5332 | 2,5840 | 2,5840 | 1321 |
07 feb 2024 | 2,5163 | 2,5415 | 2,5163 | 2,5412 | 2,5412 | 1715 |
06 feb 2024 | 2,4969 | 2,5204 | 2,4956 | 2,5119 | 2,5119 | 1165 |
05 feb 2024 | 2,4853 | 2,5010 | 2,4607 | 2,5009 | 2,5009 | 1193 |
02 feb 2024 | 2,4986 | 2,5093 | 2,4516 | 2,4653 | 2,4653 | 1596 |
01 feb 2024 | 2,5491 | 2,5610 | 2,4890 | 2,5000 | 2,5000 | 2033 |
31 ene 2024 | 2,5575 | 2,5629 | 2,5344 | 2,5423 | 2,5423 | 1589 |
30 ene 2024 | 2,5301 | 2,5685 | 2,5130 | 2,5625 | 2,5625 | 1221 |
29 ene 2024 | 2,5603 | 2,5603 | 2,5294 | 2,5415 | 2,5415 | 2307 |
26 ene 2024 | 2,5276 | 2,5695 | 2,5117 | 2,5630 | 2,5630 | 3541 |
25 ene 2024 | 2,5057 | 2,5387 | 2,5057 | 2,5387 | 2,5387 | 1852 |
24 ene 2024 | 2,4760 | 2,5130 | 2,4760 | 2,4901 | 2,4901 | 703 |
23 ene 2024 | 2,4730 | 2,5031 | 2,4686 | 2,4922 | 2,4922 | 1128 |
22 ene 2024 | 2,4585 | 2,5030 | 2,4585 | 2,4959 | 2,4959 | 516 |
19 ene 2024 | 2,4834 | 2,4908 | 2,4601 | 2,4601 | 2,4601 | 495 |
18 ene 2024 | 2,4512 | 2,4769 | 2,4417 | 2,4769 | 2,4769 | 986 |
17 ene 2024 | 2,4275 | 2,4516 | 2,4170 | 2,4498 | 2,4498 | 1235 |
16 ene 2024 | 2,4346 | 2,4682 | 2,4346 | 2,4464 | 2,4464 | 1178 |
12 ene 2024 | 2,4961 | 2,5018 | 2,4564 | 2,4564 | 2,4564 | 793 |
11 ene 2024 | 2,4543 | 2,4694 | 2,4425 | 2,4443 | 2,4443 | 629 |
10 ene 2024 | 2,4599 | 2,4599 | 2,4097 | 2,4112 | 2,4112 | 470 |
09 ene 2024 | 2,4265 | 2,4483 | 2,4183 | 2,4362 | 2,4362 | 470 |
08 ene 2024 | 2,4462 | 2,4462 | 2,3735 | 2,4024 | 2,4024 | 431 |
05 ene 2024 | 2,4393 | 2,4583 | 2,4325 | 2,4477 | 2,4477 | 412 |
04 ene 2024 | 2,4515 | 2,4588 | 2,4075 | 2,4297 | 2,4297 | 595 |
03 ene 2024 | 2,3849 | 2,4575 | 2,3849 | 2,4492 | 2,4492 | 693 |
02 ene 2024 | 2,4474 | 2,4474 | 2,3840 | 2,3896 | 2,3896 | 668 |
29 dic 2023 | 2,4100 | 2,4267 | 2,3988 | 2,3988 | 2,3988 | 327 |
28 dic 2023 | 2,4651 | 2,4651 | 2,4075 | 2,4116 | 2,4116 | 300 |
27 dic 2023 | 2,5040 | 2,5040 | 2,4648 | 2,4649 | 2,4649 | 151 |
26 dic 2023 | 2,4746 | 2,5161 | 2,4746 | 2,4951 | 2,4951 | 79 |
22 dic 2023 | 2,5080 | 2,5096 | 2,4717 | 2,4724 | 2,4724 | 196 |
21 dic 2023 | 2,5145 | 2,5145 | 2,4817 | 2,5006 | 2,5006 | 260 |
20 dic 2023 | 2,5450 | 2,5522 | 2,5068 | 2,5188 | 2,5188 | 376 |
19 dic 2023 | 2,5049 | 2,5326 | 2,4900 | 2,5246 | 2,5246 | 398 |
18 dic 2023 | 2,4729 | 2,5441 | 2,4577 | 2,5014 | 2,5014 | 586 |
15 dic 2023 | 2,4670 | 2,4768 | 2,4400 | 2,4645 | 2,4645 | 365 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |