Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | - | - | - | - | - | - |
23 abr 2024 | - | - | - | - | - | - |
22 abr 2024 | - | - | - | - | - | - |
19 abr 2024 | - | - | - | - | - | - |
18 abr 2024 | 2,3540 | 2,3540 | 2,3440 | 2,3440 | 2,3440 | 1122 |
17 abr 2024 | 2,3460 | 2,3460 | 2,3440 | 2,3440 | 2,3440 | 1000 |
16 abr 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
15 abr 2024 | 2,3420 | 2,3460 | 2,3400 | 2,3460 | 2,3460 | 2758 |
12 abr 2024 | 2,3420 | 2,3440 | 2,3420 | 2,3440 | 2,3440 | 100 |
11 abr 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | - |
10 abr 2024 | 2,3400 | 2,3420 | 2,3400 | 2,3420 | 2,3420 | 300 |
09 abr 2024 | 2,3400 | 2,3440 | 2,3380 | 2,3380 | 2,3380 | 13.000 |
08 abr 2024 | 2,3420 | 2,3460 | 2,3420 | 2,3460 | 2,3460 | 4800 |
05 abr 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
04 abr 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | - |
03 abr 2024 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | - |
02 abr 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
28 mar 2024 | 2,3470 | 2,3500 | 2,3470 | 2,3480 | 2,3480 | 1792 |
27 mar 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
26 mar 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
25 mar 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
22 mar 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | - |
21 mar 2024 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | - |
20 mar 2024 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | - |
19 mar 2024 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | - |
18 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
15 mar 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
14 mar 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
13 mar 2024 | 2,3410 | 2,3450 | 2,3410 | 2,3450 | 2,3450 | 1400 |
12 mar 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
11 mar 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
08 mar 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
07 mar 2024 | 2,3310 | 2,3520 | 2,3310 | 2,3500 | 2,3500 | 201 |
06 mar 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
05 mar 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | - |
04 mar 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | - |
01 mar 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | - |
29 feb 2024 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | - |
28 feb 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
27 feb 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
26 feb 2024 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | - |
23 feb 2024 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | - |
22 feb 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | - |
21 feb 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
20 feb 2024 | 2,3330 | 2,3330 | 2,3330 | 2,3330 | 2,3330 | - |
19 feb 2024 | 2,3510 | 2,3510 | 2,3340 | 2,3340 | 2,3340 | 700 |
16 feb 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 300 |
15 feb 2024 | 2,3540 | 2,3540 | 2,3540 | 2,3540 | 2,3540 | 10 |
14 feb 2024 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | - |
13 feb 2024 | 2,3330 | 2,3330 | 2,3330 | 2,3330 | 2,3330 | - |
12 feb 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 1000 |
09 feb 2024 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | - |
08 feb 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | - |
07 feb 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
06 feb 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | - |
05 feb 2024 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | 550 |
02 feb 2024 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | - |
01 feb 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
31 ene 2024 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | - |
30 ene 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
29 ene 2024 | 2,3410 | 2,3490 | 2,3410 | 2,3490 | 2,3490 | 200 |
26 ene 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
25 ene 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
24 ene 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
23 ene 2024 | 2,3410 | 2,3510 | 2,3410 | 2,3500 | 2,3500 | 18.000 |
22 ene 2024 | 2,3400 | 2,3490 | 2,3400 | 2,3490 | 2,3490 | 2170 |
19 ene 2024 | 2,3440 | 2,3520 | 2,3440 | 2,3520 | 2,3520 | 15.000 |
18 ene 2024 | 2,3370 | 2,3500 | 2,2980 | 2,3500 | 2,3500 | 24.440 |
17 ene 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | - |
16 ene 2024 | 2,3480 | 2,3490 | 2,3480 | 2,3490 | 2,3490 | 11.700 |
15 ene 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
12 ene 2024 | 2,3490 | 2,3530 | 2,3470 | 2,3470 | 2,3470 | 2000 |
11 ene 2024 | 2,3480 | 2,3500 | 2,3470 | 2,3470 | 2,3470 | 30.500 |
10 ene 2024 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | - |
09 ene 2024 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | - |
08 ene 2024 | 2,3470 | 2,3500 | 2,3470 | 2,3500 | 2,3500 | 31.904 |
05 ene 2024 | 2,3450 | 2,3500 | 2,3450 | 2,3500 | 2,3500 | 22.510 |
04 ene 2024 | 2,3490 | 2,3500 | 2,3490 | 2,3500 | 2,3500 | 24.800 |
03 ene 2024 | 2,3480 | 2,3510 | 2,3470 | 2,3480 | 2,3480 | 2074 |
02 ene 2024 | 2,3430 | 2,3510 | 2,3430 | 2,3500 | 2,3500 | 9000 |
29 dic 2023 | 2,3500 | 2,3520 | 2,3500 | 2,3500 | 2,3500 | 575 |
28 dic 2023 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | - |
27 dic 2023 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | 2000 |
22 dic 2023 | 2,3500 | 2,3510 | 2,3490 | 2,3510 | 2,3510 | 14.936 |
21 dic 2023 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | - |
20 dic 2023 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | - |
19 dic 2023 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | - |
18 dic 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 100 |
15 dic 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
14 dic 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2900 |
13 dic 2023 | 2,3480 | 2,3500 | 2,3480 | 2,3480 | 2,3480 | 10.250 |
12 dic 2023 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | - |
11 dic 2023 | 2,3470 | 2,3500 | 2,3470 | 2,3500 | 2,3500 | 1900 |
08 dic 2023 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | - |
07 dic 2023 | 2,3470 | 2,3500 | 2,3470 | 2,3500 | 2,3500 | 140.493 |
06 dic 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
05 dic 2023 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | - |
04 dic 2023 | 2,3480 | 2,3500 | 2,3480 | 2,3500 | 2,3500 | 10 |
01 dic 2023 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |