Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 2,3398 | 2,3398 | 2,3398 | 2,3398 | 2,3398 | - |
06 may 2024 | 2,3446 | 2,3446 | 2,3446 | 2,3446 | 2,3446 | - |
03 may 2024 | 2,3263 | 2,3263 | 2,3263 | 2,3263 | 2,3263 | - |
02 may 2024 | 2,3142 | 2,3142 | 2,3142 | 2,3142 | 2,3142 | - |
01 may 2024 | 2,3037 | 2,3037 | 2,3037 | 2,3037 | 2,3037 | - |
30 abr 2024 | 2,3531 | 2,3531 | 2,3531 | 2,3531 | 2,3531 | - |
29 abr 2024 | 2,3591 | 2,3591 | 2,3591 | 2,3591 | 2,3591 | - |
26 abr 2024 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | - |
25 abr 2024 | 2,3634 | 2,3634 | 2,3634 | 2,3634 | 2,3634 | - |
24 abr 2024 | 2,3539 | 2,3539 | 2,3539 | 2,3539 | 2,3539 | - |
23 abr 2024 | 2,3612 | 2,3612 | 2,3612 | 2,3612 | 2,3612 | - |
22 abr 2024 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | - |
19 abr 2024 | 2,3414 | 2,3414 | 2,3414 | 2,3414 | 2,3414 | - |
18 abr 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
17 abr 2024 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | - |
16 abr 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
15 abr 2024 | 2,4085 | 2,4085 | 2,4085 | 2,4085 | 2,4085 | - |
12 abr 2024 | 2,4163 | 2,4163 | 2,4163 | 2,4163 | 2,4163 | - |
11 abr 2024 | 2,3955 | 2,3955 | 2,3955 | 2,3955 | 2,3955 | - |
10 abr 2024 | 2,4099 | 2,4099 | 2,4099 | 2,4099 | 2,4099 | - |
09 abr 2024 | 2,3884 | 2,3884 | 2,3884 | 2,3884 | 2,3884 | - |
08 abr 2024 | 2,4098 | 2,4098 | 2,4098 | 2,4098 | 2,4098 | - |
05 abr 2024 | 2,4137 | 2,4137 | 2,4137 | 2,4137 | 2,4137 | - |
04 abr 2024 | 2,4184 | 2,4184 | 2,4184 | 2,4184 | 2,4184 | - |
03 abr 2024 | 2,4115 | 2,4115 | 2,4115 | 2,4115 | 2,4115 | - |
02 abr 2024 | 2,4053 | 2,4053 | 2,4053 | 2,4053 | 2,4053 | - |
01 abr 2024 | 2,3785 | 2,3785 | 2,3785 | 2,3785 | 2,3785 | - |
28 mar 2024 | 2,3723 | 2,3723 | 2,3723 | 2,3723 | 2,3723 | - |
27 mar 2024 | 2,3516 | 2,3516 | 2,3516 | 2,3516 | 2,3516 | - |
26 mar 2024 | 2,3411 | 2,3411 | 2,3411 | 2,3411 | 2,3411 | - |
25 mar 2024 | 2,3596 | 2,3596 | 2,3596 | 2,3596 | 2,3596 | - |
22 mar 2024 | 2,3353 | 2,3353 | 2,3353 | 2,3353 | 2,3353 | - |
21 mar 2024 | 2,3533 | 2,3533 | 2,3533 | 2,3533 | 2,3533 | - |
20 mar 2024 | 2,3616 | 2,3616 | 2,3616 | 2,3616 | 2,3616 | - |
19 mar 2024 | 2,3829 | 2,3829 | 2,3829 | 2,3829 | 2,3829 | - |
18 mar 2024 | 2,3906 | 2,3906 | 2,3906 | 2,3906 | 2,3906 | - |
15 mar 2024 | 2,3706 | 2,3706 | 2,3706 | 2,3706 | 2,3706 | - |
14 mar 2024 | 2,3656 | 2,3656 | 2,3656 | 2,3656 | 2,3656 | - |
13 mar 2024 | 2,3485 | 2,3485 | 2,3485 | 2,3485 | 2,3485 | - |
12 mar 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
11 mar 2024 | 2,3227 | 2,3227 | 2,3227 | 2,3227 | 2,3227 | - |
08 mar 2024 | 2,3008 | 2,3008 | 2,3008 | 2,3008 | 2,3008 | - |
07 mar 2024 | 2,3189 | 2,3189 | 2,3189 | 2,3189 | 2,3189 | - |
06 mar 2024 | 2,3133 | 2,3133 | 2,3133 | 2,3133 | 2,3133 | - |
05 mar 2024 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | - |
04 mar 2024 | 2,3033 | 2,3033 | 2,3033 | 2,3033 | 2,3033 | - |
01 mar 2024 | 2,3199 | 2,3199 | 2,3199 | 2,3199 | 2,3199 | - |
29 feb 2024 | 2,3048 | 2,3048 | 2,3048 | 2,3048 | 2,3048 | - |
28 feb 2024 | 2,3007 | 2,3007 | 2,3007 | 2,3007 | 2,3007 | - |
27 feb 2024 | 2,3171 | 2,3171 | 2,3171 | 2,3171 | 2,3171 | - |
26 feb 2024 | 2,3166 | 2,3166 | 2,3166 | 2,3166 | 2,3166 | - |
23 feb 2024 | 2,2901 | 2,2901 | 2,2901 | 2,2901 | 2,2901 | - |
22 feb 2024 | 2,3106 | 2,3106 | 2,3106 | 2,3106 | 2,3106 | - |
21 feb 2024 | 2,3024 | 2,3024 | 2,3024 | 2,3024 | 2,3024 | - |
20 feb 2024 | 2,2977 | 2,2977 | 2,2977 | 2,2977 | 2,2977 | - |
16 feb 2024 | 2,3339 | 2,3339 | 2,3339 | 2,3339 | 2,3339 | - |
15 feb 2024 | 2,3184 | 2,3184 | 2,3184 | 2,3184 | 2,3184 | - |
14 feb 2024 | 2,3016 | 2,3016 | 2,3016 | 2,3016 | 2,3016 | - |
13 feb 2024 | 2,3283 | 2,3283 | 2,3283 | 2,3283 | 2,3283 | - |
12 feb 2024 | 2,3233 | 2,3233 | 2,3233 | 2,3233 | 2,3233 | - |
09 feb 2024 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | - |
08 feb 2024 | 2,3203 | 2,3203 | 2,3203 | 2,3203 | 2,3203 | - |
07 feb 2024 | 2,3072 | 2,3072 | 2,3072 | 2,3072 | 2,3072 | - |
06 feb 2024 | 2,2923 | 2,2923 | 2,2923 | 2,2923 | 2,2923 | - |
05 feb 2024 | 2,2908 | 2,2908 | 2,2908 | 2,2908 | 2,2908 | - |
02 feb 2024 | 2,2611 | 2,2611 | 2,2611 | 2,2611 | 2,2611 | - |
01 feb 2024 | 2,2817 | 2,2817 | 2,2817 | 2,2817 | 2,2817 | - |
31 ene 2024 | 2,3184 | 2,3184 | 2,3184 | 2,3184 | 2,3184 | - |
30 ene 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
29 ene 2024 | 2,3263 | 2,3263 | 2,3263 | 2,3263 | 2,3263 | - |
26 ene 2024 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | - |
25 ene 2024 | 2,3306 | 2,3306 | 2,3306 | 2,3306 | 2,3306 | 3 |
24 ene 2024 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | - |
23 ene 2024 | 2,3066 | 2,3066 | 2,3066 | 2,3066 | 2,3066 | - |
22 ene 2024 | 2,3121 | 2,3121 | 2,3121 | 2,3121 | 2,3121 | - |
19 ene 2024 | 2,2835 | 2,2835 | 2,2835 | 2,2835 | 2,2835 | - |
18 ene 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
17 ene 2024 | 2,2799 | 2,2799 | 2,2799 | 2,2799 | 2,2799 | - |
16 ene 2024 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | - |
12 ene 2024 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | - |
11 ene 2024 | 2,2723 | 2,2723 | 2,2723 | 2,2723 | 2,2723 | - |
10 ene 2024 | 2,2492 | 2,2492 | 2,2492 | 2,2492 | 2,2492 | - |
09 ene 2024 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | - |
08 ene 2024 | 2,2482 | 2,2482 | 2,2482 | 2,2482 | 2,2482 | - |
05 ene 2024 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | - |
04 ene 2024 | 2,2612 | 2,2612 | 2,2612 | 2,2612 | 2,2612 | - |
03 ene 2024 | 2,2791 | 2,2791 | 2,2791 | 2,2791 | 2,2791 | - |
02 ene 2024 | 2,2289 | 2,2289 | 2,2289 | 2,2289 | 2,2289 | - |
29 dic 2023 | 2,2344 | 2,2344 | 2,2344 | 2,2344 | 2,2344 | - |
28 dic 2023 | 2,2452 | 2,2452 | 2,2452 | 2,2452 | 2,2452 | - |
27 dic 2023 | 2,2818 | 2,2818 | 2,2818 | 2,2818 | 2,2818 | - |
26 dic 2023 | 2,3054 | 2,3054 | 2,3054 | 2,3054 | 2,3054 | - |
22 dic 2023 | 2,2952 | 2,2952 | 2,2952 | 2,2952 | 2,2952 | - |
21 dic 2023 | 2,3202 | 2,3202 | 2,3202 | 2,3202 | 2,3202 | - |
20 dic 2023 | 2,3369 | 2,3369 | 2,3369 | 2,3369 | 2,3369 | - |
19 dic 2023 | 2,3465 | 2,3465 | 2,3465 | 2,3465 | 2,3465 | - |
18 dic 2023 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | - |
15 dic 2023 | 2,3128 | 2,3128 | 2,3128 | 2,3128 | 2,3128 | - |
14 dic 2023 | 2,3231 | 2,3231 | 2,3231 | 2,3231 | 2,3231 | - |
13 dic 2023 | 2,2915 | 2,2915 | 2,2915 | 2,2915 | 2,2915 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |