Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,4233 | 2,4233 | 2,4233 | 2,4233 | 2,4233 | 76 |
07 may 2024 | 2,4225 | 2,4259 | 2,4225 | 2,4259 | 2,4259 | 76 |
06 may 2024 | 2,4282 | 2,4300 | 2,4260 | 2,4298 | 2,4298 | 135 |
03 may 2024 | 2,4125 | 2,4183 | 2,4117 | 2,4117 | 2,4117 | 34 |
02 may 2024 | 2,4152 | 2,4152 | 2,4067 | 2,4067 | 2,4067 | 87 |
01 may 2024 | 2,3965 | 2,3965 | 2,3965 | 2,3965 | 2,3965 | 102 |
30 abr 2024 | 2,4500 | 2,4500 | 2,4485 | 2,4485 | 2,4485 | 20 |
29 abr 2024 | 2,4546 | 2,4546 | 2,4546 | 2,4546 | 2,4546 | 2 |
26 abr 2024 | 2,4896 | 2,4896 | 2,4676 | 2,4676 | 2,4676 | 45 |
25 abr 2024 | 2,4389 | 2,4695 | 2,4385 | 2,4616 | 2,4616 | 54 |
24 abr 2024 | 2,4517 | 2,4529 | 2,4517 | 2,4529 | 2,4529 | 37 |
23 abr 2024 | 2,4457 | 2,4611 | 2,4457 | 2,4611 | 2,4611 | 31 |
22 abr 2024 | 2,4431 | 2,4431 | 2,4431 | 2,4431 | 2,4431 | 23 |
19 abr 2024 | 2,4325 | 2,4485 | 2,4325 | 2,4393 | 2,4393 | 26 |
18 abr 2024 | 2,4458 | 2,4458 | 2,4414 | 2,4414 | 2,4414 | 18 |
17 abr 2024 | 2,4582 | 2,4582 | 2,4582 | 2,4582 | 2,4582 | 33 |
16 abr 2024 | 2,5162 | 2,5162 | 2,5162 | 2,5162 | 2,5162 | 5 |
15 abr 2024 | 2,5145 | 2,5145 | 2,5145 | 2,5145 | 2,5145 | 1 |
12 abr 2024 | 2,5223 | 2,5223 | 2,5223 | 2,5223 | 2,5223 | 8 |
11 abr 2024 | 2,5026 | 2,5026 | 2,5026 | 2,5026 | 2,5026 | 49 |
10 abr 2024 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | 76 |
09 abr 2024 | 2,4948 | 2,4948 | 2,4948 | 2,4948 | 2,4948 | 53 |
08 abr 2024 | 2,5101 | 2,5287 | 2,5101 | 2,5174 | 2,5174 | 63 |
05 abr 2024 | 2,5259 | 2,5259 | 2,5233 | 2,5233 | 2,5233 | 22 |
04 abr 2024 | 2,5221 | 2,5221 | 2,5221 | 2,5221 | 2,5221 | 11 |
03 abr 2024 | 2,5148 | 2,5148 | 2,5148 | 2,5148 | 2,5148 | 46 |
02 abr 2024 | 2,5036 | 2,5036 | 2,5036 | 2,5036 | 2,5036 | 32 |
01 abr 2024 | 2,4710 | 2,4710 | 2,4710 | 2,4710 | 2,4710 | 36 |
28 mar 2024 | 2,4642 | 2,4642 | 2,4642 | 2,4642 | 2,4642 | 7 |
27 mar 2024 | 2,4439 | 2,4439 | 2,4439 | 2,4439 | 2,4439 | 5 |
26 mar 2024 | 2,4339 | 2,4339 | 2,4339 | 2,4339 | 2,4339 | 94 |
25 mar 2024 | 2,4477 | 2,4532 | 2,4477 | 2,4532 | 2,4532 | 18 |
22 mar 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 9 |
21 mar 2024 | 2,4467 | 2,4467 | 2,4467 | 2,4467 | 2,4467 | 2 |
20 mar 2024 | 2,4542 | 2,4542 | 2,4542 | 2,4542 | 2,4542 | 20 |
19 mar 2024 | 2,4888 | 2,4888 | 2,4757 | 2,4757 | 2,4757 | 20 |
18 mar 2024 | 2,4834 | 2,4834 | 2,4834 | 2,4834 | 2,4834 | 13 |
15 mar 2024 | 2,4577 | 2,4577 | 2,4577 | 2,4577 | 2,4577 | 20 |
14 mar 2024 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | 49 |
13 mar 2024 | 2,4257 | 2,4257 | 2,4257 | 2,4257 | 2,4257 | 45 |
12 mar 2024 | 2,3828 | 2,3828 | 2,3828 | 2,3828 | 2,3828 | 3 |
11 mar 2024 | 2,3942 | 2,3942 | 2,3942 | 2,3942 | 2,3942 | 3 |
08 mar 2024 | 2,3723 | 2,3723 | 2,3723 | 2,3723 | 2,3723 | - |
07 mar 2024 | 2,3908 | 2,3908 | 2,3908 | 2,3908 | 2,3908 | 13 |
06 mar 2024 | 2,3770 | 2,3845 | 2,3770 | 2,3845 | 2,3845 | 7 |
05 mar 2024 | 2,3572 | 2,3572 | 2,3572 | 2,3572 | 2,3572 | 11 |
04 mar 2024 | 2,3744 | 2,3744 | 2,3744 | 2,3744 | 2,3744 | 20 |
01 mar 2024 | 2,3926 | 2,3926 | 2,3926 | 2,3926 | 2,3926 | 14 |
29 feb 2024 | 2,3739 | 2,3739 | 2,3739 | 2,3739 | 2,3739 | 19 |
28 feb 2024 | 2,3688 | 2,3688 | 2,3688 | 2,3688 | 2,3688 | 4 |
27 feb 2024 | 2,3859 | 2,3859 | 2,3859 | 2,3859 | 2,3859 | 1 |
26 feb 2024 | 2,3823 | 2,3823 | 2,3823 | 2,3823 | 2,3823 | 7 |
23 feb 2024 | 2,3537 | 2,3537 | 2,3537 | 2,3537 | 2,3537 | 10 |
22 feb 2024 | 2,3750 | 2,3788 | 2,3750 | 2,3788 | 2,3788 | 13 |
21 feb 2024 | 2,3653 | 2,3653 | 2,3653 | 2,3653 | 2,3653 | 2 |
20 feb 2024 | 2,3599 | 2,3599 | 2,3599 | 2,3599 | 2,3599 | 12 |
16 feb 2024 | 2,3775 | 2,3955 | 2,3775 | 2,3955 | 2,3955 | 14 |
15 feb 2024 | 2,3816 | 2,3816 | 2,3816 | 2,3816 | 2,3816 | 3 |
14 feb 2024 | 2,3775 | 2,3775 | 2,3677 | 2,3677 | 2,3677 | 25 |
13 feb 2024 | 2,3946 | 2,3946 | 2,3946 | 2,3946 | 2,3946 | 4 |
12 feb 2024 | 2,3899 | 2,3899 | 2,3899 | 2,3899 | 2,3899 | 46 |
09 feb 2024 | 2,4044 | 2,4044 | 2,4044 | 2,4044 | 2,4044 | 1 |
08 feb 2024 | 2,3853 | 2,3853 | 2,3853 | 2,3853 | 2,3853 | 33 |
07 feb 2024 | 2,3657 | 2,3657 | 2,3657 | 2,3657 | 2,3657 | 5 |
06 feb 2024 | 2,3512 | 2,3512 | 2,3512 | 2,3512 | 2,3512 | 26 |
05 feb 2024 | 2,3504 | 2,3504 | 2,3504 | 2,3504 | 2,3504 | - |
02 feb 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | - |
01 feb 2024 | 2,3457 | 2,3457 | 2,3457 | 2,3457 | 2,3457 | - |
31 ene 2024 | 2,3846 | 2,3846 | 2,3846 | 2,3846 | 2,3846 | 7 |
30 ene 2024 | 2,4071 | 2,4071 | 2,4071 | 2,4071 | 2,4071 | 3 |
29 ene 2024 | 2,3932 | 2,3932 | 2,3932 | 2,3932 | 2,3932 | 2 |
26 ene 2024 | 2,4174 | 2,4174 | 2,4174 | 2,4174 | 2,4174 | - |
25 ene 2024 | 2,4004 | 2,4004 | 2,3925 | 2,4004 | 2,4004 | 17 |
24 ene 2024 | 2,3682 | 2,3682 | 2,3682 | 2,3682 | 2,3682 | - |
23 ene 2024 | 2,3683 | 2,3683 | 2,3683 | 2,3683 | 2,3683 | - |
22 ene 2024 | 2,3738 | 2,3738 | 2,3738 | 2,3738 | 2,3738 | - |
19 ene 2024 | 2,3424 | 2,3424 | 2,3424 | 2,3424 | 2,3424 | - |
18 ene 2024 | 2,3628 | 2,3628 | 2,3628 | 2,3628 | 2,3628 | - |
17 ene 2024 | 2,3387 | 2,3387 | 2,3387 | 2,3387 | 2,3387 | 1 |
16 ene 2024 | 2,3700 | 2,3700 | 2,3353 | 2,3353 | 2,3353 | 4 |
12 ene 2024 | 2,3533 | 2,3533 | 2,3533 | 2,3533 | 2,3533 | - |
11 ene 2024 | 2,3450 | 2,3450 | 2,3334 | 2,3334 | 2,3334 | 4 |
10 ene 2024 | 2,3087 | 2,3087 | 2,3087 | 2,3087 | 2,3087 | - |
09 ene 2024 | 2,3550 | 2,3550 | 2,3310 | 2,3310 | 2,3310 | 13 |
08 ene 2024 | 2,3113 | 2,3250 | 2,3099 | 2,3099 | 2,3099 | 15 |
05 ene 2024 | 2,3411 | 2,3411 | 2,3411 | 2,3411 | 2,3411 | - |
04 ene 2024 | 2,3540 | 2,3540 | 2,3253 | 2,3253 | 2,3253 | 6 |
03 ene 2024 | 2,3439 | 2,3439 | 2,3439 | 2,3439 | 2,3439 | - |
02 ene 2024 | 2,3520 | 2,3520 | 2,2937 | 2,2937 | 2,2937 | 3 |
29 dic 2023 | 2,3012 | 2,3012 | 2,3012 | 2,3012 | 2,3012 | - |
28 dic 2023 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
27 dic 2023 | 2,3509 | 2,3509 | 2,3509 | 2,3509 | 2,3509 | - |
26 dic 2023 | 2,3766 | 2,3766 | 2,3766 | 2,3766 | 2,3766 | - |
22 dic 2023 | 2,3900 | 2,3900 | 2,3579 | 2,3579 | 2,3579 | 6 |
21 dic 2023 | 2,4000 | 2,4000 | 2,3829 | 2,3829 | 2,3829 | 10 |
20 dic 2023 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | - |
19 dic 2023 | 2,4102 | 2,4102 | 2,4102 | 2,4102 | 2,4102 | 2 |
18 dic 2023 | 2,3899 | 2,3899 | 2,3899 | 2,3899 | 2,3899 | - |
15 dic 2023 | 2,3716 | 2,3716 | 2,3716 | 2,3716 | 2,3716 | 1 |
14 dic 2023 | 2,3813 | 2,3813 | 2,3813 | 2,3813 | 2,3813 | 1 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |