Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,2732 | 2,2732 | 2,2732 | 2,2732 | 2,2732 | - |
07 may 2024 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | - |
06 may 2024 | 2,2816 | 2,2816 | 2,2816 | 2,2816 | 2,2816 | - |
03 may 2024 | 2,2633 | 2,2633 | 2,2633 | 2,2633 | 2,2633 | - |
02 may 2024 | 2,2505 | 2,2505 | 2,2505 | 2,2505 | 2,2505 | - |
01 may 2024 | 2,2405 | 2,2405 | 2,2405 | 2,2405 | 2,2405 | - |
30 abr 2024 | 2,2898 | 2,2898 | 2,2898 | 2,2898 | 2,2898 | - |
29 abr 2024 | 2,2958 | 2,2958 | 2,2958 | 2,2958 | 2,2958 | - |
26 abr 2024 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | - |
25 abr 2024 | 2,3001 | 2,3001 | 2,3001 | 2,3001 | 2,3001 | - |
24 abr 2024 | 2,2906 | 2,2906 | 2,2906 | 2,2906 | 2,2906 | - |
23 abr 2024 | 2,2979 | 2,2979 | 2,2979 | 2,2979 | 2,2979 | - |
22 abr 2024 | 2,2820 | 2,2820 | 2,2820 | 2,2820 | 2,2820 | - |
19 abr 2024 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | - |
18 abr 2024 | 2,2808 | 2,2808 | 2,2808 | 2,2808 | 2,2808 | - |
17 abr 2024 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | - |
16 abr 2024 | 2,3482 | 2,3482 | 2,3482 | 2,3482 | 2,3482 | - |
15 abr 2024 | 2,3467 | 2,3467 | 2,3467 | 2,3467 | 2,3467 | - |
12 abr 2024 | 2,3545 | 2,3545 | 2,3545 | 2,3545 | 2,3545 | - |
11 abr 2024 | 2,3337 | 2,3337 | 2,3337 | 2,3337 | 2,3337 | - |
10 abr 2024 | 2,3482 | 2,3482 | 2,3482 | 2,3482 | 2,3482 | - |
09 abr 2024 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | - |
08 abr 2024 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | - |
05 abr 2024 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | - |
04 abr 2024 | 2,3588 | 2,3588 | 2,3588 | 2,3588 | 2,3588 | - |
03 abr 2024 | 2,3519 | 2,3519 | 2,3519 | 2,3519 | 2,3519 | - |
02 abr 2024 | 2,3457 | 2,3457 | 2,3457 | 2,3457 | 2,3457 | - |
01 abr 2024 | 2,3193 | 2,3193 | 2,3193 | 2,3193 | 2,3193 | - |
28 mar 2024 | 2,3131 | 2,3131 | 2,3131 | 2,3131 | 2,3131 | - |
27 mar 2024 | 2,2924 | 2,2924 | 2,2924 | 2,2924 | 2,2924 | - |
26 mar 2024 | 2,2819 | 2,2819 | 2,2819 | 2,2819 | 2,2819 | - |
25 mar 2024 | 2,3004 | 2,3004 | 2,3004 | 2,3004 | 2,3004 | - |
22 mar 2024 | 2,2762 | 2,2762 | 2,2762 | 2,2762 | 2,2762 | - |
21 mar 2024 | 2,2942 | 2,2942 | 2,2942 | 2,2942 | 2,2942 | - |
20 mar 2024 | 2,3025 | 2,3025 | 2,3025 | 2,3025 | 2,3025 | - |
19 mar 2024 | 2,3238 | 2,3238 | 2,3238 | 2,3238 | 2,3238 | - |
18 mar 2024 | 2,3315 | 2,3315 | 2,3315 | 2,3315 | 2,3315 | - |
15 mar 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
14 mar 2024 | 2,3105 | 2,3105 | 2,3105 | 2,3105 | 2,3105 | - |
13 mar 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | - |
12 mar 2024 | 2,2598 | 2,2598 | 2,2598 | 2,2598 | 2,2598 | - |
11 mar 2024 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | - |
08 mar 2024 | 2,2488 | 2,2488 | 2,2488 | 2,2488 | 2,2488 | - |
07 mar 2024 | 2,2669 | 2,2669 | 2,2669 | 2,2669 | 2,2669 | - |
06 mar 2024 | 2,2613 | 2,2613 | 2,2613 | 2,2613 | 2,2613 | - |
05 mar 2024 | 2,2385 | 2,2385 | 2,2385 | 2,2385 | 2,2385 | - |
04 mar 2024 | 2,2538 | 2,2538 | 2,2538 | 2,2538 | 2,2538 | - |
01 mar 2024 | 2,2704 | 2,2704 | 2,2704 | 2,2704 | 2,2704 | - |
29 feb 2024 | 2,2556 | 2,2556 | 2,2556 | 2,2556 | 2,2556 | - |
28 feb 2024 | 2,2515 | 2,2515 | 2,2515 | 2,2515 | 2,2515 | - |
27 feb 2024 | 2,2679 | 2,2679 | 2,2679 | 2,2679 | 2,2679 | - |
26 feb 2024 | 2,2676 | 2,2676 | 2,2676 | 2,2676 | 2,2676 | - |
23 feb 2024 | 2,2411 | 2,2411 | 2,2411 | 2,2411 | 2,2411 | - |
22 feb 2024 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | - |
21 feb 2024 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | - |
20 feb 2024 | 2,2489 | 2,2489 | 2,2489 | 2,2489 | 2,2489 | - |
16 feb 2024 | 2,2851 | 2,2851 | 2,2851 | 2,2851 | 2,2851 | - |
15 feb 2024 | 2,2695 | 2,2695 | 2,2695 | 2,2695 | 2,2695 | - |
14 feb 2024 | 2,2524 | 2,2524 | 2,2524 | 2,2524 | 2,2524 | - |
13 feb 2024 | 2,2791 | 2,2791 | 2,2791 | 2,2791 | 2,2791 | - |
12 feb 2024 | 2,2741 | 2,2741 | 2,2741 | 2,2741 | 2,2741 | - |
09 feb 2024 | 2,2898 | 2,2898 | 2,2898 | 2,2898 | 2,2898 | - |
08 feb 2024 | 2,2712 | 2,2712 | 2,2712 | 2,2712 | 2,2712 | - |
07 feb 2024 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | - |
06 feb 2024 | 2,2436 | 2,2436 | 2,2436 | 2,2436 | 2,2436 | - |
05 feb 2024 | 2,2421 | 2,2421 | 2,2421 | 2,2421 | 2,2421 | - |
02 feb 2024 | 2,2123 | 2,2123 | 2,2123 | 2,2123 | 2,2123 | - |
01 feb 2024 | 2,2289 | 2,2289 | 2,2289 | 2,2289 | 2,2289 | - |
31 ene 2024 | 2,2638 | 2,2638 | 2,2638 | 2,2638 | 2,2638 | - |
30 ene 2024 | 2,2864 | 2,2864 | 2,2864 | 2,2864 | 2,2864 | - |
29 ene 2024 | 2,2717 | 2,2717 | 2,2717 | 2,2717 | 2,2717 | - |
26 ene 2024 | 2,2933 | 2,2933 | 2,2933 | 2,2933 | 2,2933 | - |
25 ene 2024 | 2,2758 | 2,2758 | 2,2758 | 2,2758 | 2,2758 | - |
24 ene 2024 | 2,2523 | 2,2523 | 2,2523 | 2,2523 | 2,2523 | - |
23 ene 2024 | 2,2524 | 2,2524 | 2,2524 | 2,2524 | 2,2524 | - |
22 ene 2024 | 2,2579 | 2,2579 | 2,2579 | 2,2579 | 2,2579 | - |
19 ene 2024 | 2,2296 | 2,2296 | 2,2296 | 2,2296 | 2,2296 | - |
18 ene 2024 | 2,2501 | 2,2501 | 2,2501 | 2,2501 | 2,2501 | - |
17 ene 2024 | 2,2260 | 2,2260 | 2,2260 | 2,2260 | 2,2260 | - |
16 ene 2024 | 2,2226 | 2,2226 | 2,2226 | 2,2226 | 2,2226 | - |
12 ene 2024 | 2,2418 | 2,2418 | 2,2418 | 2,2418 | 2,2418 | - |
11 ene 2024 | 2,2182 | 2,2182 | 2,2182 | 2,2182 | 2,2182 | - |
10 ene 2024 | 2,1951 | 2,1951 | 2,1951 | 2,1951 | 2,1951 | - |
09 ene 2024 | 2,2156 | 2,2156 | 2,2156 | 2,2156 | 2,2156 | - |
08 ene 2024 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | - |
05 ene 2024 | 2,2221 | 2,2221 | 2,2221 | 2,2221 | 2,2221 | - |
04 ene 2024 | 2,2057 | 2,2057 | 2,2057 | 2,2057 | 2,2057 | - |
03 ene 2024 | 2,2236 | 2,2236 | 2,2236 | 2,2236 | 2,2236 | - |
02 ene 2024 | 2,2130 | 2,2130 | 2,1734 | 2,1734 | 2,1734 | 1 |
29 dic 2023 | 2,1721 | 2,1721 | 2,1721 | 2,1721 | 2,1721 | 1 |
28 dic 2023 | 2,1829 | 2,1829 | 2,1829 | 2,1829 | 2,1829 | - |
27 dic 2023 | 2,2195 | 2,2195 | 2,2195 | 2,2195 | 2,2195 | - |
26 dic 2023 | 2,2431 | 2,2431 | 2,2431 | 2,2431 | 2,2431 | - |
22 dic 2023 | 2,2336 | 2,2336 | 2,2336 | 2,2336 | 2,2336 | - |
21 dic 2023 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | - |
20 dic 2023 | 2,2758 | 2,2758 | 2,2758 | 2,2758 | 2,2758 | - |
19 dic 2023 | 2,2854 | 2,2854 | 2,2854 | 2,2854 | 2,2854 | - |
18 dic 2023 | 2,2672 | 2,2672 | 2,2672 | 2,2672 | 2,2672 | - |
15 dic 2023 | 2,2527 | 2,2527 | 2,2527 | 2,2527 | 2,2527 | - |
14 dic 2023 | 2,2631 | 2,2631 | 2,2631 | 2,2631 | 2,2631 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |