Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
07 may 2024 | 2,2816 | 2,2816 | 2,2816 | 2,2816 | 2,2816 | - |
06 may 2024 | 2,2864 | 2,2864 | 2,2864 | 2,2864 | 2,2864 | - |
03 may 2024 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | - |
02 may 2024 | 2,2553 | 2,2553 | 2,2553 | 2,2553 | 2,2553 | - |
01 may 2024 | 2,2453 | 2,2453 | 2,2453 | 2,2453 | 2,2453 | - |
30 abr 2024 | 2,2946 | 2,2946 | 2,2946 | 2,2946 | 2,2946 | - |
29 abr 2024 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | - |
26 abr 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | - |
25 abr 2024 | 2,3049 | 2,3049 | 2,3049 | 2,3049 | 2,3049 | - |
24 abr 2024 | 2,2954 | 2,2954 | 2,2954 | 2,2954 | 2,2954 | - |
23 abr 2024 | 2,3027 | 2,3027 | 2,3027 | 2,3027 | 2,3027 | - |
22 abr 2024 | 2,2868 | 2,2868 | 2,2868 | 2,2868 | 2,2868 | - |
19 abr 2024 | 2,2829 | 2,2829 | 2,2829 | 2,2829 | 2,2829 | - |
18 abr 2024 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | - |
17 abr 2024 | 2,3005 | 2,3005 | 2,3005 | 2,3005 | 2,3005 | - |
16 abr 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
15 abr 2024 | 2,3515 | 2,3515 | 2,3515 | 2,3515 | 2,3515 | - |
12 abr 2024 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | - |
11 abr 2024 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | - |
10 abr 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
09 abr 2024 | 2,3315 | 2,3315 | 2,3315 | 2,3315 | 2,3315 | - |
08 abr 2024 | 2,3529 | 2,3529 | 2,3529 | 2,3529 | 2,3529 | - |
05 abr 2024 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | - |
04 abr 2024 | 2,3636 | 2,3636 | 2,3636 | 2,3636 | 2,3636 | - |
03 abr 2024 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | - |
02 abr 2024 | 2,3505 | 2,3505 | 2,3505 | 2,3505 | 2,3505 | - |
01 abr 2024 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | - |
28 mar 2024 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | - |
27 mar 2024 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | - |
26 mar 2024 | 2,2867 | 2,2867 | 2,2867 | 2,2867 | 2,2867 | - |
25 mar 2024 | 2,3052 | 2,3052 | 2,3052 | 2,3052 | 2,3052 | - |
22 mar 2024 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | - |
21 mar 2024 | 2,2990 | 2,2990 | 2,2990 | 2,2990 | 2,2990 | - |
20 mar 2024 | 2,3073 | 2,3073 | 2,3073 | 2,3073 | 2,3073 | - |
19 mar 2024 | 2,3286 | 2,3286 | 2,3286 | 2,3286 | 2,3286 | - |
18 mar 2024 | 2,3363 | 2,3363 | 2,3363 | 2,3363 | 2,3363 | - |
15 mar 2024 | 2,3168 | 2,3168 | 2,3168 | 2,3168 | 2,3168 | - |
14 mar 2024 | 2,3153 | 2,3153 | 2,3153 | 2,3153 | 2,3153 | - |
13 mar 2024 | 2,2983 | 2,2983 | 2,2983 | 2,2983 | 2,2983 | - |
12 mar 2024 | 2,2646 | 2,2646 | 2,2646 | 2,2646 | 2,2646 | - |
11 mar 2024 | 2,2755 | 2,2755 | 2,2755 | 2,2755 | 2,2755 | - |
08 mar 2024 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | - |
07 mar 2024 | 2,2717 | 2,2717 | 2,2717 | 2,2717 | 2,2717 | - |
06 mar 2024 | 2,2661 | 2,2661 | 2,2661 | 2,2661 | 2,2661 | - |
05 mar 2024 | 2,2433 | 2,2433 | 2,2433 | 2,2433 | 2,2433 | - |
04 mar 2024 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | - |
01 mar 2024 | 2,2752 | 2,2752 | 2,2752 | 2,2752 | 2,2752 | - |
29 feb 2024 | 2,2604 | 2,2604 | 2,2604 | 2,2604 | 2,2604 | - |
28 feb 2024 | 2,2563 | 2,2563 | 2,2563 | 2,2563 | 2,2563 | - |
27 feb 2024 | 2,2727 | 2,2727 | 2,2727 | 2,2727 | 2,2727 | - |
26 feb 2024 | 2,2724 | 2,2724 | 2,2724 | 2,2724 | 2,2724 | - |
23 feb 2024 | 2,2459 | 2,2459 | 2,2459 | 2,2459 | 2,2459 | - |
22 feb 2024 | 2,2655 | 2,2655 | 2,2655 | 2,2655 | 2,2655 | - |
21 feb 2024 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | - |
20 feb 2024 | 2,2537 | 2,2537 | 2,2537 | 2,2537 | 2,2537 | - |
16 feb 2024 | 2,2899 | 2,2899 | 2,2899 | 2,2899 | 2,2899 | - |
15 feb 2024 | 2,2743 | 2,2743 | 2,2743 | 2,2743 | 2,2743 | - |
14 feb 2024 | 2,2572 | 2,2572 | 2,2572 | 2,2572 | 2,2572 | - |
13 feb 2024 | 2,2839 | 2,2839 | 2,2839 | 2,2839 | 2,2839 | - |
12 feb 2024 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | - |
09 feb 2024 | 2,2946 | 2,2946 | 2,2946 | 2,2946 | 2,2946 | - |
08 feb 2024 | 2,2760 | 2,2760 | 2,2760 | 2,2760 | 2,2760 | - |
07 feb 2024 | 2,2632 | 2,2632 | 2,2632 | 2,2632 | 2,2632 | - |
06 feb 2024 | 2,2484 | 2,2484 | 2,2484 | 2,2484 | 2,2484 | - |
05 feb 2024 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | - |
02 feb 2024 | 2,2171 | 2,2171 | 2,2171 | 2,2171 | 2,2171 | - |
01 feb 2024 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | - |
31 ene 2024 | 2,2689 | 2,2689 | 2,2689 | 2,2689 | 2,2689 | - |
30 ene 2024 | 2,2915 | 2,2915 | 2,2915 | 2,2915 | 2,2915 | - |
29 ene 2024 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | - |
26 ene 2024 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | - |
25 ene 2024 | 2,2809 | 2,2809 | 2,2809 | 2,2809 | 2,2809 | - |
24 ene 2024 | 2,2574 | 2,2574 | 2,2574 | 2,2574 | 2,2574 | - |
23 ene 2024 | 2,2575 | 2,2575 | 2,2575 | 2,2575 | 2,2575 | - |
22 ene 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | - |
19 ene 2024 | 2,2347 | 2,2347 | 2,2347 | 2,2347 | 2,2347 | - |
18 ene 2024 | 2,2552 | 2,2552 | 2,2552 | 2,2552 | 2,2552 | - |
17 ene 2024 | 2,2311 | 2,2311 | 2,2311 | 2,2311 | 2,2311 | - |
16 ene 2024 | 2,2277 | 2,2277 | 2,2277 | 2,2277 | 2,2277 | - |
12 ene 2024 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | - |
11 ene 2024 | 2,2233 | 2,2233 | 2,2233 | 2,2233 | 2,2233 | - |
10 ene 2024 | 2,2002 | 2,2002 | 2,2002 | 2,2002 | 2,2002 | - |
09 ene 2024 | 2,2207 | 2,2207 | 2,2207 | 2,2207 | 2,2207 | - |
08 ene 2024 | 2,1991 | 2,1991 | 2,1991 | 2,1991 | 2,1991 | - |
05 ene 2024 | 2,2276 | 2,2276 | 2,2276 | 2,2276 | 2,2276 | - |
04 ene 2024 | 2,2112 | 2,2112 | 2,2112 | 2,2112 | 2,2112 | - |
03 ene 2024 | 2,2291 | 2,2291 | 2,2291 | 2,2291 | 2,2291 | - |
02 ene 2024 | 2,2190 | 2,2190 | 2,1789 | 2,1789 | 2,1789 | 1 |
29 dic 2023 | 2,1781 | 2,1781 | 2,1781 | 2,1781 | 2,1781 | 1 |
28 dic 2023 | 2,1889 | 2,1889 | 2,1889 | 2,1889 | 2,1889 | - |
27 dic 2023 | 2,2255 | 2,2255 | 2,2255 | 2,2255 | 2,2255 | - |
26 dic 2023 | 2,2491 | 2,2491 | 2,2491 | 2,2491 | 2,2491 | - |
22 dic 2023 | 2,2396 | 2,2396 | 2,2396 | 2,2396 | 2,2396 | - |
21 dic 2023 | 2,2646 | 2,2646 | 2,2646 | 2,2646 | 2,2646 | - |
20 dic 2023 | 2,2818 | 2,2818 | 2,2818 | 2,2818 | 2,2818 | - |
19 dic 2023 | 2,2914 | 2,2914 | 2,2914 | 2,2914 | 2,2914 | - |
18 dic 2023 | 2,2732 | 2,2732 | 2,2732 | 2,2732 | 2,2732 | - |
15 dic 2023 | 2,2587 | 2,2587 | 2,2587 | 2,2587 | 2,2587 | - |
14 dic 2023 | 2,2691 | 2,2691 | 2,2691 | 2,2691 | 2,2691 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |