Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,3915 | 2,4181 | 2,3915 | 2,4173 | 2,4173 | 300 |
07 may 2024 | 2,4006 | 2,4195 | 2,4006 | 2,4170 | 2,4170 | 337 |
06 may 2024 | 2,4158 | 2,4236 | 2,4075 | 2,4208 | 2,4208 | 337 |
03 may 2024 | 2,4010 | 2,4120 | 2,3995 | 2,4028 | 2,4028 | 605 |
02 may 2024 | 2,4065 | 2,4065 | 2,3847 | 2,3973 | 2,3973 | 480 |
01 may 2024 | 2,4187 | 2,4249 | 2,3855 | 2,3867 | 2,3867 | 365 |
30 abr 2024 | 2,4584 | 2,4593 | 2,4054 | 2,4379 | 2,4379 | 210 |
29 abr 2024 | 2,4630 | 2,4682 | 2,4400 | 2,4439 | 2,4439 | 134 |
26 abr 2024 | 2,4746 | 2,4789 | 2,4520 | 2,4571 | 2,4571 | 343 |
25 abr 2024 | 2,4505 | 2,4564 | 2,4285 | 2,4520 | 2,4520 | 257 |
24 abr 2024 | 2,4465 | 2,4490 | 2,4329 | 2,4427 | 2,4427 | 444 |
23 abr 2024 | 2,4174 | 2,4508 | 2,4174 | 2,4504 | 2,4504 | 212 |
22 abr 2024 | 2,4250 | 2,4337 | 2,4095 | 2,4337 | 2,4337 | 63 |
19 abr 2024 | 2,4566 | 2,4982 | 2,4235 | 2,4298 | 2,4298 | 292 |
18 abr 2024 | 2,4260 | 2,4432 | 2,4230 | 2,4309 | 2,4309 | 461 |
17 abr 2024 | 2,4817 | 2,4968 | 2,4455 | 2,4482 | 2,4482 | 235 |
16 abr 2024 | 2,4999 | 2,5096 | 2,4937 | 2,5057 | 2,5057 | 275 |
15 abr 2024 | 2,4976 | 2,5091 | 2,4795 | 2,5042 | 2,5042 | 335 |
12 abr 2024 | 2,5380 | 2,5403 | 2,5100 | 2,5120 | 2,5120 | 261 |
11 abr 2024 | 2,5020 | 2,5098 | 2,4869 | 2,4920 | 2,4920 | 1032 |
10 abr 2024 | 2,4945 | 2,5091 | 2,4750 | 2,5070 | 2,5070 | 506 |
09 abr 2024 | 2,5095 | 2,5095 | 2,4859 | 2,4863 | 2,4863 | 377 |
08 abr 2024 | 2,4761 | 2,5112 | 2,4761 | 2,5081 | 2,5081 | 492 |
05 abr 2024 | 2,5157 | 2,5253 | 2,5100 | 2,5126 | 2,5126 | 314 |
04 abr 2024 | 2,4970 | 2,5113 | 2,4800 | 2,5113 | 2,5113 | 315 |
03 abr 2024 | 2,5101 | 2,5150 | 2,4976 | 2,5044 | 2,5044 | 444 |
02 abr 2024 | 2,4743 | 2,4948 | 2,4743 | 2,4932 | 2,4932 | 855 |
01 abr 2024 | 2,4411 | 2,4636 | 2,4411 | 2,4614 | 2,4614 | 265 |
28 mar 2024 | 2,4531 | 2,4567 | 2,4528 | 2,4552 | 2,4552 | 235 |
27 mar 2024 | 2,4267 | 2,4349 | 2,4260 | 2,4349 | 2,4349 | 212 |
26 mar 2024 | 2,4170 | 2,4255 | 2,4170 | 2,4246 | 2,4246 | 127 |
25 mar 2024 | 2,4183 | 2,4460 | 2,4183 | 2,4432 | 2,4432 | 61 |
22 mar 2024 | 2,4180 | 2,4183 | 2,4180 | 2,4183 | 2,4183 | 40 |
21 mar 2024 | 2,4330 | 2,4365 | 2,4169 | 2,4365 | 2,4365 | 190 |
20 mar 2024 | 2,4600 | 2,4600 | 2,4375 | 2,4448 | 2,4448 | 96 |
19 mar 2024 | 2,4768 | 2,4768 | 2,4605 | 2,4661 | 2,4661 | 56 |
18 mar 2024 | 2,4577 | 2,4743 | 2,4577 | 2,4743 | 2,4743 | 342 |
15 mar 2024 | 2,4500 | 2,4529 | 2,4486 | 2,4488 | 2,4488 | 71 |
14 mar 2024 | 2,4277 | 2,4430 | 2,4243 | 2,4430 | 2,4430 | 611 |
13 mar 2024 | 2,4091 | 2,4215 | 2,4040 | 2,4185 | 2,4185 | 804 |
12 mar 2024 | 2,3894 | 2,3908 | 2,3765 | 2,3765 | 2,3765 | 97 |
11 mar 2024 | 2,3505 | 2,3882 | 2,3502 | 2,3882 | 2,3882 | 55 |
08 mar 2024 | 2,3700 | 2,3700 | 2,3665 | 2,3665 | 2,3665 | 44 |
07 mar 2024 | 2,3700 | 2,3903 | 2,3638 | 2,3845 | 2,3845 | 372 |
06 mar 2024 | 2,3541 | 2,3788 | 2,3541 | 2,3788 | 2,3788 | 117 |
05 mar 2024 | 2,3550 | 2,3550 | 2,3505 | 2,3520 | 2,3520 | 99 |
04 mar 2024 | 2,3750 | 2,3750 | 2,3630 | 2,3689 | 2,3689 | 135 |
01 mar 2024 | 2,3891 | 2,3920 | 2,3822 | 2,3854 | 2,3854 | 234 |
29 feb 2024 | 2,3700 | 2,3746 | 2,3667 | 2,3671 | 2,3671 | 321 |
28 feb 2024 | 2,3648 | 2,3650 | 2,3517 | 2,3621 | 2,3621 | 243 |
27 feb 2024 | 2,3858 | 2,3877 | 2,3787 | 2,3787 | 2,3787 | 117 |
26 feb 2024 | 2,3492 | 2,3843 | 2,3492 | 2,3751 | 2,3751 | 111 |
23 feb 2024 | 2,3400 | 2,3522 | 2,3376 | 2,3477 | 2,3477 | 69 |
22 feb 2024 | 2,3440 | 2,3712 | 2,3440 | 2,3712 | 2,3712 | 138 |
21 feb 2024 | 2,3567 | 2,3586 | 2,3567 | 2,3586 | 2,3586 | 90 |
20 feb 2024 | 2,3919 | 2,3938 | 2,3534 | 2,3534 | 2,3534 | 94 |
16 feb 2024 | 2,3675 | 2,3896 | 2,3657 | 2,3896 | 2,3896 | 203 |
15 feb 2024 | 2,3698 | 2,3925 | 2,3698 | 2,3755 | 2,3755 | 157 |
14 feb 2024 | 2,3993 | 2,3993 | 2,3620 | 2,3622 | 2,3622 | 325 |
13 feb 2024 | 2,3950 | 2,3950 | 2,3891 | 2,3891 | 2,3891 | 129 |
12 feb 2024 | 2,3965 | 2,3995 | 2,3770 | 2,3844 | 2,3844 | 282 |
09 feb 2024 | 2,3955 | 2,3987 | 2,3940 | 2,3987 | 2,3987 | 68 |
08 feb 2024 | 2,3600 | 2,3788 | 2,3530 | 2,3788 | 2,3788 | 256 |
07 feb 2024 | 2,3597 | 2,3665 | 2,3468 | 2,3609 | 2,3609 | 315 |
06 feb 2024 | 2,3480 | 2,3502 | 2,3395 | 2,3451 | 2,3451 | 317 |
05 feb 2024 | 2,3436 | 2,3441 | 2,3400 | 2,3430 | 2,3430 | 116 |
02 feb 2024 | 2,3292 | 2,3292 | 2,3132 | 2,3132 | 2,3132 | 98 |
01 feb 2024 | 2,3750 | 2,3850 | 2,3398 | 2,3398 | 2,3398 | 141 |
31 ene 2024 | 2,4010 | 2,4010 | 2,3771 | 2,3771 | 2,3771 | 64 |
30 ene 2024 | 2,4064 | 2,4116 | 2,3997 | 2,3997 | 2,3997 | 160 |
29 ene 2024 | 2,3838 | 2,3851 | 2,3838 | 2,3851 | 2,3851 | 343 |
26 ene 2024 | 2,3860 | 2,4091 | 2,3710 | 2,4091 | 2,4091 | 192 |
25 ene 2024 | 2,3903 | 2,3960 | 2,3850 | 2,3918 | 2,3918 | 96 |
24 ene 2024 | 2,3629 | 2,3680 | 2,3602 | 2,3602 | 2,3602 | 166 |
23 ene 2024 | 2,3476 | 2,3698 | 2,3411 | 2,3603 | 2,3603 | 142 |
22 ene 2024 | 2,3669 | 2,3669 | 2,3658 | 2,3658 | 2,3658 | 24 |
19 ene 2024 | 2,3367 | 2,3367 | 2,3343 | 2,3343 | 2,3343 | 114 |
18 ene 2024 | 2,3333 | 2,3547 | 2,3333 | 2,3547 | 2,3547 | 17 |
17 ene 2024 | 2,3100 | 2,3306 | 2,3100 | 2,3306 | 2,3306 | 294 |
16 ene 2024 | 2,3376 | 2,3376 | 2,3272 | 2,3272 | 2,3272 | 71 |
12 ene 2024 | 2,3656 | 2,3700 | 2,3454 | 2,3454 | 2,3454 | 347 |
11 ene 2024 | 2,3322 | 2,3467 | 2,3235 | 2,3246 | 2,3246 | 192 |
10 ene 2024 | 2,3362 | 2,3362 | 2,3001 | 2,3001 | 2,3001 | 72 |
09 ene 2024 | 2,3370 | 2,3370 | 2,3200 | 2,3221 | 2,3221 | 95 |
08 ene 2024 | 2,2800 | 2,3184 | 2,2800 | 2,3005 | 2,3005 | 72 |
05 ene 2024 | 2,3337 | 2,3337 | 2,3315 | 2,3315 | 2,3315 | 60 |
04 ene 2024 | 2,3400 | 2,3400 | 2,3157 | 2,3157 | 2,3157 | 10 |
03 ene 2024 | 2,2818 | 2,3470 | 2,2795 | 2,3344 | 2,3344 | 229 |
02 ene 2024 | 2,2900 | 2,2900 | 2,2842 | 2,2842 | 2,2842 | 14 |
29 dic 2023 | 2,2914 | 2,2914 | 2,2914 | 2,2914 | 2,2914 | 1 |
28 dic 2023 | 2,3418 | 2,3418 | 2,3022 | 2,3022 | 2,3022 | 43 |
27 dic 2023 | 2,3555 | 2,3555 | 2,3404 | 2,3404 | 2,3404 | 3 |
26 dic 2023 | 2,3657 | 2,3657 | 2,3657 | 2,3657 | 2,3657 | 64 |
22 dic 2023 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 17 |
21 dic 2023 | 2,3742 | 2,3742 | 2,3730 | 2,3730 | 2,3730 | 19 |
20 dic 2023 | 2,3912 | 2,3912 | 2,3892 | 2,3892 | 2,3892 | 99 |
19 dic 2023 | 2,4087 | 2,4087 | 2,4000 | 2,4000 | 2,4000 | 58 |
18 dic 2023 | 2,3812 | 2,4082 | 2,3792 | 2,3792 | 2,3792 | 47 |
15 dic 2023 | 2,3743 | 2,3749 | 2,3352 | 2,3610 | 2,3610 | 50 |
14 dic 2023 | 2,3434 | 2,3707 | 2,3434 | 2,3707 | 2,3707 | 138 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |