Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 1500 |
03 may 2024 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | - |
02 may 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
30 abr 2024 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | - |
29 abr 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
26 abr 2024 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | - |
25 abr 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
24 abr 2024 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | - |
23 abr 2024 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | - |
22 abr 2024 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | - |
19 abr 2024 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | - |
18 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
17 abr 2024 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | - |
16 abr 2024 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | - |
15 abr 2024 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | - |
12 abr 2024 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | - |
11 abr 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
10 abr 2024 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | - |
09 abr 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
08 abr 2024 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | - |
05 abr 2024 | 1,9760 | 1,9760 | 1,9760 | 1,9760 | 1,9760 | - |
04 abr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
03 abr 2024 | 1,8080 | 1,8080 | 1,8080 | 1,8080 | 1,8080 | - |
02 abr 2024 | 1,8480 | 2,0750 | 1,8480 | 2,0750 | 2,0750 | 1500 |
28 mar 2024 | 1,8520 | 1,8680 | 1,8520 | 1,8680 | 1,8680 | 2600 |
27 mar 2024 | 1,8110 | 1,8110 | 1,8110 | 1,8110 | 1,8110 | - |
26 mar 2024 | 1,5870 | 1,5870 | 1,5870 | 1,5870 | 1,5870 | - |
25 mar 2024 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | - |
22 mar 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | - |
21 mar 2024 | 1,7130 | 1,7130 | 1,7130 | 1,7130 | 1,7130 | - |
20 mar 2024 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | - |
19 mar 2024 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | - |
18 mar 2024 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | - |
15 mar 2024 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | - |
14 mar 2024 | 1,7080 | 1,7080 | 1,7080 | 1,7080 | 1,7080 | - |
13 mar 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
12 mar 2024 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | - |
11 mar 2024 | 1,9640 | 1,9640 | 1,9640 | 1,9640 | 1,9640 | - |
08 mar 2024 | 1,9940 | 1,9940 | 1,9940 | 1,9940 | 1,9940 | - |
07 mar 2024 | 1,9590 | 1,9590 | 1,9590 | 1,9590 | 1,9590 | - |
06 mar 2024 | 1,9830 | 1,9830 | 1,9830 | 1,9830 | 1,9830 | - |
05 mar 2024 | 1,9810 | 1,9810 | 1,9810 | 1,9810 | 1,9810 | - |
04 mar 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
01 mar 2024 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | - |
29 feb 2024 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | - |
28 feb 2024 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | - |
27 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
26 feb 2024 | 2,1240 | 2,1240 | 2,1240 | 2,1240 | 2,1240 | - |
23 feb 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | - |
22 feb 2024 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | - |
21 feb 2024 | 2,2000 | 2,2300 | 2,2000 | 2,2300 | 2,2300 | 31 |
20 feb 2024 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | - |
19 feb 2024 | 2,5420 | 2,5420 | 2,5420 | 2,5420 | 2,5420 | - |
16 feb 2024 | 2,2680 | 2,2680 | 2,2680 | 2,2680 | 2,2680 | - |
15 feb 2024 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | - |
14 feb 2024 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | - |
13 feb 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
12 feb 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | - |
09 feb 2024 | 2,2440 | 2,2440 | 2,2440 | 2,2440 | 2,2440 | - |
08 feb 2024 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | - |
07 feb 2024 | 2,4760 | 2,4760 | 2,4360 | 2,4360 | 2,4360 | 8 |
06 feb 2024 | 2,6140 | 2,6140 | 2,6140 | 2,6140 | 2,6140 | - |
05 feb 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
02 feb 2024 | 2,7660 | 2,7660 | 2,7660 | 2,7660 | 2,7660 | - |
01 feb 2024 | 2,7180 | 2,7180 | 2,6960 | 2,6960 | 2,6960 | 100 |
31 ene 2024 | 2,6860 | 2,6860 | 2,6860 | 2,6860 | 2,6860 | - |
30 ene 2024 | 2,7940 | 2,7940 | 2,7940 | 2,7940 | 2,7940 | - |
29 ene 2024 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | - |
26 ene 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
25 ene 2024 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | - |
24 ene 2024 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | - |
23 ene 2024 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | - |
22 ene 2024 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | - |
19 ene 2024 | 2,9940 | 2,9940 | 2,9940 | 2,9940 | 2,9940 | - |
18 ene 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
17 ene 2024 | 3,0220 | 3,0220 | 3,0220 | 3,0220 | 3,0220 | - |
16 ene 2024 | 3,1140 | 3,1140 | 3,1140 | 3,1140 | 3,1140 | - |
15 ene 2024 | 2,9080 | 2,9080 | 2,9080 | 2,9080 | 2,9080 | - |
12 ene 2024 | 2,9080 | 2,9080 | 2,9080 | 2,9080 | 2,9080 | - |
11 ene 2024 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | - |
10 ene 2024 | 3,1560 | 3,1560 | 3,1560 | 3,1560 | 3,1560 | - |
09 ene 2024 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | - |
08 ene 2024 | 3,2440 | 3,2440 | 3,2440 | 3,2440 | 3,2440 | - |
05 ene 2024 | 3,2580 | 3,2580 | 3,2580 | 3,2580 | 3,2580 | - |
04 ene 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
03 ene 2024 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | - |
02 ene 2024 | 3,3520 | 3,3520 | 3,3520 | 3,3520 | 3,3520 | - |
29 dic 2023 | 3,4100 | 3,4100 | 3,3860 | 3,3860 | 3,3860 | - |
28 dic 2023 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
27 dic 2023 | 3,4180 | 3,4180 | 3,4180 | 3,4180 | 3,4180 | - |
22 dic 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
21 dic 2023 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
20 dic 2023 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | - |
19 dic 2023 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | - |
18 dic 2023 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | - |
15 dic 2023 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | - |
14 dic 2023 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
13 dic 2023 | 3,3320 | 3,3320 | 3,3320 | 3,3320 | 3,3320 | - |
12 dic 2023 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | - |
11 dic 2023 | 3,4820 | 3,4820 | 3,4820 | 3,4820 | 3,4820 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |