Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,4960 | 2,4960 | 2,4960 | 2,4960 | 2,4960 | - |
02 may 2024 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | - |
30 abr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
29 abr 2024 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | - |
26 abr 2024 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | - |
25 abr 2024 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | - |
24 abr 2024 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | - |
23 abr 2024 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | - |
22 abr 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
19 abr 2024 | 1,6100 | 1,6100 | 1,5940 | 1,5940 | 1,5940 | 430 |
18 abr 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
17 abr 2024 | 1,5930 | 1,5930 | 1,5930 | 1,5930 | 1,5930 | - |
16 abr 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | - |
15 abr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
12 abr 2024 | 1,6770 | 1,6770 | 1,6770 | 1,6770 | 1,6770 | - |
11 abr 2024 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | - |
10 abr 2024 | 1,7910 | 1,7910 | 1,7910 | 1,7910 | 1,7910 | - |
09 abr 2024 | 1,7690 | 1,7690 | 1,7690 | 1,7690 | 1,7690 | - |
08 abr 2024 | 1,7110 | 1,7110 | 1,7110 | 1,7110 | 1,7110 | - |
05 abr 2024 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | - |
04 abr 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
03 abr 2024 | 1,6830 | 1,6830 | 1,6830 | 1,6830 | 1,6830 | - |
02 abr 2024 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | - |
28 mar 2024 | 1,4280 | 1,4280 | 1,4280 | 1,4280 | 1,4280 | - |
27 mar 2024 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | - |
26 mar 2024 | 1,3770 | 1,3770 | 1,3770 | 1,3770 | 1,3770 | - |
25 mar 2024 | 1,4370 | 1,4370 | 1,4370 | 1,4370 | 1,4370 | - |
22 mar 2024 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | - |
21 mar 2024 | 1,5290 | 1,5290 | 1,5290 | 1,5290 | 1,5290 | - |
20 mar 2024 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | - |
19 mar 2024 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | - |
18 mar 2024 | 1,4930 | 1,4930 | 1,4930 | 1,4930 | 1,4930 | - |
15 mar 2024 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | - |
14 mar 2024 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | - |
13 mar 2024 | 1,6210 | 1,6210 | 1,6210 | 1,6210 | 1,6210 | - |
12 mar 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | - |
11 mar 2024 | 1,6330 | 1,6330 | 1,6330 | 1,6330 | 1,6330 | - |
08 mar 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
07 mar 2024 | 1,5500 | 1,5640 | 1,5500 | 1,5640 | 1,5640 | 1500 |
06 mar 2024 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | - |
05 mar 2024 | 1,7690 | 1,7690 | 1,7690 | 1,7690 | 1,7690 | - |
04 mar 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
01 mar 2024 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | - |
29 feb 2024 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | - |
28 feb 2024 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | - |
27 feb 2024 | 1,6620 | 1,6620 | 1,6620 | 1,6620 | 1,6620 | - |
26 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
23 feb 2024 | 1,7210 | 1,7210 | 1,7210 | 1,7210 | 1,7210 | - |
22 feb 2024 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | - |
21 feb 2024 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | - |
20 feb 2024 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | - |
19 feb 2024 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | - |
16 feb 2024 | 1,8770 | 1,8770 | 1,8770 | 1,8770 | 1,8770 | - |
15 feb 2024 | 1,8710 | 1,8710 | 1,8710 | 1,8710 | 1,8710 | - |
14 feb 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
13 feb 2024 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | - |
12 feb 2024 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | - |
09 feb 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
08 feb 2024 | 2,1060 | 2,1060 | 2,1060 | 2,1060 | 2,1060 | - |
07 feb 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
06 feb 2024 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | - |
05 feb 2024 | 2,1980 | 2,1980 | 2,1980 | 2,1980 | 2,1980 | - |
02 feb 2024 | 2,1960 | 2,1960 | 2,1960 | 2,1960 | 2,1960 | - |
01 feb 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
31 ene 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | - |
30 ene 2024 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | - |
29 ene 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
26 ene 2024 | 2,2260 | 2,2260 | 2,2260 | 2,2260 | 2,2260 | - |
25 ene 2024 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | - |
24 ene 2024 | 2,1880 | 2,1880 | 2,1880 | 2,1880 | 2,1880 | - |
23 ene 2024 | 2,1240 | 2,1240 | 2,1240 | 2,1240 | 2,1240 | - |
22 ene 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
19 ene 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
18 ene 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
17 ene 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | - |
16 ene 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
15 ene 2024 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | - |
12 ene 2024 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | - |
11 ene 2024 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | - |
10 ene 2024 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | - |
09 ene 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
08 ene 2024 | 2,4660 | 2,4660 | 2,4660 | 2,4660 | 2,4660 | - |
05 ene 2024 | 2,5240 | 2,5240 | 2,5240 | 2,5240 | 2,5240 | - |
04 ene 2024 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | - |
03 ene 2024 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | - |
02 ene 2024 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | - |
29 dic 2023 | 2,4600 | 2,4600 | 2,4440 | 2,4440 | 2,4440 | - |
28 dic 2023 | 2,4440 | 2,4460 | 2,4440 | 2,4460 | 2,4460 | 999 |
27 dic 2023 | 2,4180 | 2,4180 | 2,4180 | 2,4180 | 2,4180 | - |
22 dic 2023 | 2,3540 | 2,3540 | 2,3540 | 2,3540 | 2,3540 | - |
21 dic 2023 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
20 dic 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
19 dic 2023 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | - |
18 dic 2023 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
15 dic 2023 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | - |
14 dic 2023 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | - |
13 dic 2023 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
12 dic 2023 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | - |
11 dic 2023 | 2,2560 | 2,2560 | 2,2560 | 2,2560 | 2,2560 | - |
08 dic 2023 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |