Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,5217 | 2,5217 | 2,5217 | 2,5217 | 2,5217 | 1 |
07 may 2024 | 2,5091 | 2,5217 | 2,4775 | 2,5108 | 2,5108 | 12.669 |
06 may 2024 | 2,4951 | 2,5180 | 2,4829 | 2,5064 | 2,5064 | 12.669 |
03 may 2024 | 2,4973 | 2,5050 | 2,4784 | 2,4904 | 2,4904 | 13.282 |
02 may 2024 | 2,4958 | 2,5117 | 2,4737 | 2,4884 | 2,4884 | 19.867 |
01 may 2024 | 2,5441 | 2,5536 | 2,4851 | 2,4893 | 2,4893 | 14.309 |
30 abr 2024 | 2,5701 | 2,5911 | 2,5237 | 2,5562 | 2,5562 | 13.551 |
29 abr 2024 | 2,5817 | 2,6037 | 2,5673 | 2,5716 | 2,5716 | 7792 |
26 abr 2024 | 2,5912 | 2,6159 | 2,5831 | 2,5889 | 2,5889 | 13.805 |
25 abr 2024 | 2,5759 | 2,5948 | 2,5514 | 2,5831 | 2,5831 | 10.510 |
24 abr 2024 | 2,5919 | 2,5954 | 2,5635 | 2,5778 | 2,5778 | 12.513 |
23 abr 2024 | 2,5829 | 2,5966 | 2,5411 | 2,5931 | 2,5931 | 9604 |
22 abr 2024 | 2,5612 | 2,5815 | 2,5300 | 2,5741 | 2,5741 | 9527 |
19 abr 2024 | 2,5537 | 2,6542 | 2,5370 | 2,5631 | 2,5631 | 18.692 |
18 abr 2024 | 2,5875 | 2,5904 | 2,5448 | 2,5569 | 2,5569 | 19.830 |
17 abr 2024 | 2,6559 | 2,6559 | 2,5740 | 2,5809 | 2,5809 | 18.065 |
16 abr 2024 | 2,6590 | 2,6662 | 2,6327 | 2,6520 | 2,6520 | 13.064 |
15 abr 2024 | 2,6751 | 2,6819 | 2,6172 | 2,6522 | 2,6522 | 12.072 |
12 abr 2024 | 2,6595 | 2,7120 | 2,6578 | 2,6701 | 2,6701 | 10.056 |
11 abr 2024 | 2,6900 | 2,6917 | 2,6450 | 2,6519 | 2,6519 | 16.232 |
10 abr 2024 | 2,6546 | 2,6911 | 2,6417 | 2,6842 | 2,6842 | 13.225 |
09 abr 2024 | 2,6972 | 2,7031 | 2,6555 | 2,6586 | 2,6586 | 9922 |
08 abr 2024 | 2,6982 | 2,7064 | 2,6602 | 2,6928 | 2,6928 | 9625 |
05 abr 2024 | 2,7111 | 2,7351 | 2,7026 | 2,7183 | 2,7183 | 10.713 |
04 abr 2024 | 2,6940 | 2,7153 | 2,6652 | 2,7027 | 2,7027 | 8835 |
03 abr 2024 | 2,6833 | 2,7096 | 2,6741 | 2,6924 | 2,6924 | 17.604 |
02 abr 2024 | 2,6200 | 2,6806 | 2,6200 | 2,6693 | 2,6693 | 14.284 |
01 abr 2024 | 2,5964 | 2,6181 | 2,5710 | 2,6092 | 2,6092 | 11.057 |
28 mar 2024 | 2,5812 | 2,6046 | 2,5711 | 2,6009 | 2,6009 | 8616 |
27 mar 2024 | 2,5689 | 2,5825 | 2,5584 | 2,5787 | 2,5787 | 10.070 |
26 mar 2024 | 2,6035 | 2,6035 | 2,5687 | 2,5789 | 2,5789 | 13.699 |
25 mar 2024 | 2,5860 | 2,6193 | 2,5847 | 2,6046 | 2,6046 | 7998 |
22 mar 2024 | 2,5838 | 2,6007 | 2,5705 | 2,5767 | 2,5767 | 10.392 |
21 mar 2024 | 2,6140 | 2,6152 | 2,5714 | 2,5969 | 2,5969 | 7016 |
20 mar 2024 | 2,6450 | 2,6450 | 2,5967 | 2,6103 | 2,6103 | 9599 |
19 mar 2024 | 2,6479 | 2,6562 | 2,6411 | 2,6491 | 2,6491 | 5447 |
18 mar 2024 | 2,6208 | 2,6620 | 2,6208 | 2,6606 | 2,6606 | 8470 |
15 mar 2024 | 2,5998 | 2,6189 | 2,5869 | 2,6137 | 2,6137 | 5110 |
14 mar 2024 | 2,5785 | 2,6099 | 2,5761 | 2,6095 | 2,6095 | 7818 |
13 mar 2024 | 2,5315 | 2,5808 | 2,5250 | 2,5766 | 2,5766 | 9552 |
12 mar 2024 | 2,5258 | 2,5437 | 2,5072 | 2,5157 | 2,5157 | 5209 |
11 mar 2024 | 2,4883 | 2,5362 | 2,4816 | 2,5272 | 2,5272 | 7112 |
08 mar 2024 | 2,5418 | 2,5555 | 2,4922 | 2,5084 | 2,5084 | 5304 |
07 mar 2024 | 2,5183 | 2,5516 | 2,5077 | 2,5382 | 2,5382 | 5215 |
06 mar 2024 | 2,4881 | 2,5438 | 2,4881 | 2,5262 | 2,5262 | 6635 |
05 mar 2024 | 2,5109 | 2,5179 | 2,4869 | 2,4930 | 2,4930 | 5024 |
04 mar 2024 | 2,5402 | 2,5410 | 2,5054 | 2,5166 | 2,5166 | 4201 |
01 mar 2024 | 2,4995 | 2,5448 | 2,4995 | 2,5362 | 2,5362 | 3829 |
29 feb 2024 | 2,4927 | 2,5180 | 2,4715 | 2,5037 | 2,5037 | 5879 |
28 feb 2024 | 2,5276 | 2,5289 | 2,4823 | 2,4999 | 2,4999 | 6046 |
27 feb 2024 | 2,5255 | 2,5387 | 2,5136 | 2,5295 | 2,5295 | 2182 |
26 feb 2024 | 2,4746 | 2,5321 | 2,4707 | 2,5208 | 2,5208 | 2089 |
23 feb 2024 | 2,5100 | 2,5111 | 2,4672 | 2,4801 | 2,4801 | 3481 |
22 feb 2024 | 2,5149 | 2,5168 | 2,4733 | 2,5151 | 2,5151 | 5282 |
21 feb 2024 | 2,5050 | 2,5094 | 2,4859 | 2,5009 | 2,5009 | 4236 |
20 feb 2024 | 2,5213 | 2,5459 | 2,4976 | 2,4989 | 2,4989 | 4133 |
16 feb 2024 | 2,5352 | 2,5457 | 2,5102 | 2,5451 | 2,5451 | 4602 |
15 feb 2024 | 2,5273 | 2,5611 | 2,5141 | 2,5425 | 2,5425 | 6298 |
14 feb 2024 | 2,5767 | 2,5872 | 2,5279 | 2,5327 | 2,5327 | 5290 |
13 feb 2024 | 2,5931 | 2,5989 | 2,5732 | 2,5801 | 2,5801 | 4216 |
12 feb 2024 | 2,5771 | 2,5889 | 2,5605 | 2,5818 | 2,5818 | 6725 |
09 feb 2024 | 2,5569 | 2,5925 | 2,5541 | 2,5918 | 2,5918 | 5491 |
08 feb 2024 | 2,5255 | 2,5686 | 2,5122 | 2,5662 | 2,5662 | 6405 |
07 feb 2024 | 2,4972 | 2,5262 | 2,4972 | 2,5254 | 2,5254 | 5369 |
06 feb 2024 | 2,4944 | 2,5064 | 2,4819 | 2,4973 | 2,4973 | 3181 |
05 feb 2024 | 2,4552 | 2,4891 | 2,4459 | 2,4872 | 2,4872 | 3531 |
02 feb 2024 | 2,4851 | 2,4947 | 2,4361 | 2,4512 | 2,4512 | 5069 |
01 feb 2024 | 2,5430 | 2,5434 | 2,4733 | 2,4859 | 2,4859 | 6872 |
31 ene 2024 | 2,5432 | 2,5517 | 2,5201 | 2,5271 | 2,5271 | 4387 |
30 ene 2024 | 2,5306 | 2,5551 | 2,4982 | 2,5483 | 2,5483 | 4382 |
29 ene 2024 | 2,5658 | 2,5685 | 2,5150 | 2,5277 | 2,5277 | 4315 |
26 ene 2024 | 2,5172 | 2,5572 | 2,4996 | 2,5504 | 2,5504 | 6093 |
25 ene 2024 | 2,5055 | 2,5326 | 2,5050 | 2,5285 | 2,5285 | 7190 |
24 ene 2024 | 2,4772 | 2,5043 | 2,4700 | 2,4823 | 2,4823 | 2292 |
23 ene 2024 | 2,4803 | 2,4948 | 2,4572 | 2,4838 | 2,4838 | 2925 |
22 ene 2024 | 2,4538 | 2,4964 | 2,4538 | 2,4876 | 2,4876 | 2126 |
19 ene 2024 | 2,4606 | 2,4834 | 2,4497 | 2,4513 | 2,4513 | 1759 |
18 ene 2024 | 2,4484 | 2,4691 | 2,4301 | 2,4683 | 2,4683 | 3155 |
17 ene 2024 | 2,4167 | 2,4460 | 2,4063 | 2,4418 | 2,4418 | 4666 |
16 ene 2024 | 2,4421 | 2,4823 | 2,4299 | 2,4385 | 2,4385 | 5733 |
12 ene 2024 | 2,4770 | 2,5090 | 2,4456 | 2,4494 | 2,4494 | 4096 |
11 ene 2024 | 2,4192 | 2,4611 | 2,4142 | 2,4357 | 2,4357 | 3665 |
10 ene 2024 | 2,4305 | 2,4539 | 2,3955 | 2,4037 | 2,4037 | 2856 |
09 ene 2024 | 2,4212 | 2,4417 | 2,4006 | 2,4276 | 2,4276 | 3311 |
08 ene 2024 | 2,4482 | 2,4503 | 2,3657 | 2,3949 | 2,3949 | 3300 |
05 ene 2024 | 2,4200 | 2,4517 | 2,4200 | 2,4395 | 2,4395 | 2026 |
04 ene 2024 | 2,4496 | 2,4529 | 2,3976 | 2,4225 | 2,4225 | 2275 |
03 ene 2024 | 2,3783 | 2,4536 | 2,3730 | 2,4412 | 2,4412 | 2755 |
02 ene 2024 | 2,4181 | 2,4417 | 2,3744 | 2,3829 | 2,3829 | 1627 |
29 dic 2023 | 2,4034 | 2,4211 | 2,3866 | 2,3926 | 2,3926 | 1482 |
28 dic 2023 | 2,4591 | 2,4591 | 2,4022 | 2,4058 | 2,4058 | 1420 |
27 dic 2023 | 2,4844 | 2,4939 | 2,4558 | 2,4579 | 2,4579 | 1090 |
26 dic 2023 | 2,4671 | 2,5111 | 2,4580 | 2,4872 | 2,4872 | 1131 |
22 dic 2023 | 2,5005 | 2,5131 | 2,4550 | 2,4643 | 2,4643 | 1155 |
21 dic 2023 | 2,5084 | 2,5108 | 2,4760 | 2,4925 | 2,4925 | 1045 |
20 dic 2023 | 2,5241 | 2,5445 | 2,4985 | 2,5100 | 2,5100 | 1520 |
19 dic 2023 | 2,4811 | 2,5279 | 2,4811 | 2,5166 | 2,5166 | 2000 |
18 dic 2023 | 2,4556 | 2,5351 | 2,4550 | 2,4942 | 2,4942 | 1902 |
15 dic 2023 | 2,4715 | 2,4739 | 2,4317 | 2,4583 | 2,4583 | 1853 |
14 dic 2023 | 2,4329 | 2,4673 | 2,4329 | 2,4559 | 2,4559 | 2148 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |