Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 1,4786 | 1,4786 | 1,4786 | 1,4786 | 1,4786 | - |
12 jun 2024 | 1,4364 | 1,4364 | 1,4364 | 1,4364 | 1,4364 | - |
11 jun 2024 | 1,4209 | 1,4209 | 1,4209 | 1,4209 | 1,4209 | - |
10 jun 2024 | 1,4204 | 1,4204 | 1,4204 | 1,4204 | 1,4204 | - |
07 jun 2024 | 1,3914 | 1,3914 | 1,3914 | 1,3914 | 1,3914 | - |
06 jun 2024 | 1,3658 | 1,3658 | 1,3658 | 1,3658 | 1,3658 | - |
05 jun 2024 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | - |
04 jun 2024 | 1,3621 | 1,3621 | 1,3621 | 1,3621 | 1,3621 | - |
03 jun 2024 | 1,3026 | 1,3026 | 1,3026 | 1,3026 | 1,3026 | - |
31 may 2024 | 1,3076 | 1,3076 | 1,3076 | 1,3076 | 1,3076 | - |
30 may 2024 | 1,3103 | 1,3103 | 1,3103 | 1,3103 | 1,3103 | - |
29 may 2024 | 1,3129 | 1,3129 | 1,3129 | 1,3129 | 1,3129 | - |
28 may 2024 | 1,3021 | 1,3021 | 1,3021 | 1,3021 | 1,3021 | - |
27 may 2024 | 1,3043 | 1,3043 | 1,3043 | 1,3043 | 1,3043 | - |
24 may 2024 | 1,2979 | 1,2979 | 1,2979 | 1,2979 | 1,2979 | - |
23 may 2024 | 1,3041 | 1,3041 | 1,3041 | 1,3041 | 1,3041 | - |
22 may 2024 | 1,3011 | 1,3011 | 1,3011 | 1,3011 | 1,3011 | - |
21 may 2024 | 1,2963 | 1,2963 | 1,2963 | 1,2963 | 1,2963 | - |
20 may 2024 | 1,2967 | 1,2967 | 1,2967 | 1,2967 | 1,2967 | - |
17 may 2024 | 1,3004 | 1,3004 | 1,3004 | 1,3004 | 1,3004 | - |
16 may 2024 | 1,3012 | 1,3012 | 1,3012 | 1,3012 | 1,3012 | - |
15 may 2024 | 1,2996 | 1,2996 | 1,2996 | 1,2996 | 1,2996 | - |
14 may 2024 | 1,2876 | 1,2876 | 1,2876 | 1,2876 | 1,2876 | - |
13 may 2024 | 1,2821 | 1,2821 | 1,2821 | 1,2821 | 1,2821 | - |
10 may 2024 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | - |
09 may 2024 | 1,2875 | 1,2875 | 1,2875 | 1,2875 | 1,2875 | - |
08 may 2024 | 1,2949 | 1,2949 | 1,2949 | 1,2949 | 1,2949 | - |
07 may 2024 | 1,2872 | 1,2872 | 1,2872 | 1,2872 | 1,2872 | - |
06 may 2024 | 1,2829 | 1,2829 | 1,2829 | 1,2829 | 1,2829 | - |
03 may 2024 | 1,2698 | 1,2698 | 1,2698 | 1,2698 | 1,2698 | - |
02 may 2024 | 1,2686 | 1,2686 | 1,2686 | 1,2686 | 1,2686 | - |
30 abr 2024 | 1,2772 | 1,2772 | 1,2772 | 1,2772 | 1,2772 | - |
29 abr 2024 | 1,2758 | 1,2758 | 1,2758 | 1,2758 | 1,2758 | - |
26 abr 2024 | 1,2651 | 1,2651 | 1,2651 | 1,2651 | 1,2651 | - |
25 abr 2024 | 1,2610 | 1,2610 | 1,2610 | 1,2610 | 1,2610 | - |
24 abr 2024 | 1,2511 | 1,2511 | 1,2511 | 1,2511 | 1,2511 | - |
23 abr 2024 | 1,2429 | 1,2429 | 1,2429 | 1,2429 | 1,2429 | - |
22 abr 2024 | 1,2355 | 1,2355 | 1,2355 | 1,2355 | 1,2355 | - |
19 abr 2024 | 1,2487 | 1,2487 | 1,2487 | 1,2487 | 1,2487 | - |
18 abr 2024 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | - |
17 abr 2024 | 1,2609 | 1,2609 | 1,2609 | 1,2609 | 1,2609 | - |
16 abr 2024 | 1,2479 | 1,2479 | 1,2479 | 1,2479 | 1,2479 | - |
15 abr 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
12 abr 2024 | 1,2639 | 1,2639 | 1,2639 | 1,2639 | 1,2639 | - |
11 abr 2024 | 1,2553 | 1,2553 | 1,2553 | 1,2553 | 1,2553 | - |
10 abr 2024 | 1,2698 | 1,2698 | 1,2698 | 1,2698 | 1,2698 | - |
09 abr 2024 | 1,2583 | 1,2583 | 1,2583 | 1,2583 | 1,2583 | - |
08 abr 2024 | 1,2632 | 1,2632 | 1,2632 | 1,2632 | 1,2632 | - |
05 abr 2024 | 1,2731 | 1,2731 | 1,2731 | 1,2731 | 1,2731 | - |
04 abr 2024 | 1,2779 | 1,2779 | 1,2779 | 1,2779 | 1,2779 | - |
03 abr 2024 | 1,2753 | 1,2753 | 1,2753 | 1,2753 | 1,2753 | - |
02 abr 2024 | 1,2967 | 1,2967 | 1,2967 | 1,2967 | 1,2967 | - |
01 abr 2024 | 1,2898 | 1,2898 | 1,2898 | 1,2898 | 1,2898 | - |
27 mar 2024 | 1,2938 | 1,2938 | 1,2938 | 1,2938 | 1,2938 | - |
26 mar 2024 | 1,2953 | 1,2953 | 1,2953 | 1,2953 | 1,2953 | - |
25 mar 2024 | 1,3030 | 1,3030 | 1,3030 | 1,3030 | 1,3030 | - |
22 mar 2024 | 1,3086 | 1,3086 | 1,3086 | 1,3086 | 1,3086 | - |
21 mar 2024 | 1,2924 | 1,2924 | 1,2924 | 1,2924 | 1,2924 | - |
20 mar 2024 | 1,2912 | 1,2912 | 1,2912 | 1,2912 | 1,2912 | - |
19 mar 2024 | 1,2747 | 1,2747 | 1,2747 | 1,2747 | 1,2747 | - |
15 mar 2024 | 1,2866 | 1,2866 | 1,2866 | 1,2866 | 1,2866 | - |
14 mar 2024 | 1,3002 | 1,3002 | 1,3002 | 1,3002 | 1,3002 | - |
13 mar 2024 | 1,3133 | 1,3133 | 1,3133 | 1,3133 | 1,3133 | - |
12 mar 2024 | 1,3044 | 1,3044 | 1,3044 | 1,3044 | 1,3044 | - |
11 mar 2024 | 1,3064 | 1,3064 | 1,3064 | 1,3064 | 1,3064 | - |
08 mar 2024 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | - |
07 mar 2024 | 1,3046 | 1,3046 | 1,3046 | 1,3046 | 1,3046 | - |
06 mar 2024 | 1,2955 | 1,2955 | 1,2955 | 1,2955 | 1,2955 | - |
05 mar 2024 | 1,3204 | 1,3204 | 1,3204 | 1,3204 | 1,3204 | - |
04 mar 2024 | 1,3283 | 1,3283 | 1,3283 | 1,3283 | 1,3283 | - |
01 mar 2024 | 1,3139 | 1,3139 | 1,3139 | 1,3139 | 1,3139 | - |
29 feb 2024 | 1,3063 | 1,3063 | 1,3063 | 1,3063 | 1,3063 | - |
28 feb 2024 | 1,3062 | 1,3062 | 1,3062 | 1,3062 | 1,3062 | - |
27 feb 2024 | 1,3009 | 1,3009 | 1,3009 | 1,3009 | 1,3009 | - |
26 feb 2024 | 1,2935 | 1,2935 | 1,2935 | 1,2935 | 1,2935 | - |
23 feb 2024 | 1,2939 | 1,2939 | 1,2939 | 1,2939 | 1,2939 | - |
22 feb 2024 | 1,2670 | 1,2670 | 1,2670 | 1,2670 | 1,2670 | - |
21 feb 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
20 feb 2024 | 1,2929 | 1,2929 | 1,2929 | 1,2929 | 1,2929 | - |
19 feb 2024 | 1,2927 | 1,2927 | 1,2927 | 1,2927 | 1,2927 | - |
16 feb 2024 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | - |
15 feb 2024 | 1,2932 | 1,2932 | 1,2932 | 1,2932 | 1,2932 | - |
14 feb 2024 | 1,2865 | 1,2865 | 1,2865 | 1,2865 | 1,2865 | - |
13 feb 2024 | 1,3028 | 1,3028 | 1,3028 | 1,3028 | 1,3028 | - |
12 feb 2024 | 1,2939 | 1,2939 | 1,2939 | 1,2939 | 1,2939 | - |
09 feb 2024 | 1,2861 | 1,2861 | 1,2861 | 1,2861 | 1,2861 | - |
08 feb 2024 | 1,2709 | 1,2709 | 1,2709 | 1,2709 | 1,2709 | - |
07 feb 2024 | 1,2597 | 1,2597 | 1,2597 | 1,2597 | 1,2597 | - |
06 feb 2024 | 1,2635 | 1,2635 | 1,2635 | 1,2635 | 1,2635 | - |
02 feb 2024 | 1,2556 | 1,2556 | 1,2556 | 1,2556 | 1,2556 | - |
01 feb 2024 | 1,2508 | 1,2508 | 1,2508 | 1,2508 | 1,2508 | - |
31 ene 2024 | 1,2703 | 1,2703 | 1,2703 | 1,2703 | 1,2703 | - |
30 ene 2024 | 1,2832 | 1,2832 | 1,2832 | 1,2832 | 1,2832 | - |
29 ene 2024 | 1,2682 | 1,2682 | 1,2682 | 1,2682 | 1,2682 | - |
26 ene 2024 | 1,2776 | 1,2776 | 1,2776 | 1,2776 | 1,2776 | - |
25 ene 2024 | 1,2794 | 1,2794 | 1,2794 | 1,2794 | 1,2794 | - |
24 ene 2024 | 1,2834 | 1,2834 | 1,2834 | 1,2834 | 1,2834 | - |
23 ene 2024 | 1,2716 | 1,2716 | 1,2716 | 1,2716 | 1,2716 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |