Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2,3343 | 2,3467 | 2,3200 | 2,3442 | 2,3442 | 370 |
01 may 2024 | 2,3751 | 2,3793 | 2,3230 | 2,3230 | 2,3230 | 249 |
30 abr 2024 | 2,4265 | 2,4265 | 2,3896 | 2,4004 | 2,4004 | 249 |
29 abr 2024 | 2,4347 | 2,4401 | 2,4216 | 2,4216 | 2,4216 | 295 |
26 abr 2024 | 2,4417 | 2,4489 | 2,4274 | 2,4406 | 2,4406 | 333 |
25 abr 2024 | 2,4030 | 2,4342 | 2,4030 | 2,4342 | 2,4342 | 139 |
24 abr 2024 | 2,4170 | 2,4170 | 2,4170 | 2,4170 | 2,4170 | 115 |
23 abr 2024 | 2,4055 | 2,4149 | 2,3736 | 2,4149 | 2,4149 | 315 |
22 abr 2024 | 2,3927 | 2,3927 | 2,3927 | 2,3927 | 2,3927 | 216 |
19 abr 2024 | 2,3947 | 2,3949 | 2,3830 | 2,3949 | 2,3949 | 368 |
18 abr 2024 | 2,4004 | 2,4015 | 2,3910 | 2,3927 | 2,3927 | 132 |
17 abr 2024 | 2,4366 | 2,4458 | 2,4013 | 2,4013 | 2,4013 | 498 |
16 abr 2024 | 2,4552 | 2,4655 | 2,4550 | 2,4655 | 2,4655 | 117 |
15 abr 2024 | 2,4467 | 2,4554 | 2,4335 | 2,4554 | 2,4554 | 351 |
12 abr 2024 | 2,4800 | 2,4800 | 2,4642 | 2,4642 | 2,4642 | 171 |
11 abr 2024 | 2,4270 | 2,4405 | 2,4265 | 2,4405 | 2,4405 | 300 |
10 abr 2024 | 2,4475 | 2,4475 | 2,4475 | 2,4475 | 2,4475 | 689 |
09 abr 2024 | 2,4339 | 2,4339 | 2,4339 | 2,4339 | 2,4339 | 83 |
08 abr 2024 | 2,4413 | 2,4413 | 2,4413 | 2,4413 | 2,4413 | 274 |
05 abr 2024 | 2,4566 | 2,4566 | 2,4566 | 2,4566 | 2,4566 | 43 |
04 abr 2024 | 2,4257 | 2,4544 | 2,4180 | 2,4544 | 2,4544 | 62 |
03 abr 2024 | 2,4338 | 2,4338 | 2,4257 | 2,4257 | 2,4257 | 283 |
02 abr 2024 | 2,4090 | 2,4128 | 2,4050 | 2,4128 | 2,4128 | 192 |
01 abr 2024 | 2,3709 | 2,3878 | 2,3709 | 2,3862 | 2,3862 | 85 |
28 mar 2024 | 2,3847 | 2,3847 | 2,3847 | 2,3847 | 2,3847 | 56 |
27 mar 2024 | 2,3550 | 2,3577 | 2,3550 | 2,3577 | 2,3577 | 56 |
26 mar 2024 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | 30 |
25 mar 2024 | 2,3652 | 2,3700 | 2,3652 | 2,3652 | 2,3652 | 8 |
22 mar 2024 | 2,3458 | 2,3458 | 2,3458 | 2,3458 | 2,3458 | 14 |
21 mar 2024 | 2,3550 | 2,3639 | 2,3550 | 2,3639 | 2,3639 | 89 |
20 mar 2024 | 2,3726 | 2,3726 | 2,3536 | 2,3611 | 2,3611 | 36 |
19 mar 2024 | 2,3831 | 2,3831 | 2,3831 | 2,3831 | 2,3831 | 36 |
18 mar 2024 | 2,3726 | 2,3726 | 2,3726 | 2,3726 | 2,3726 | 159 |
15 mar 2024 | 2,3438 | 2,3438 | 2,3438 | 2,3438 | 2,3438 | 42 |
14 mar 2024 | 2,3418 | 2,3418 | 2,3418 | 2,3418 | 2,3418 | 49 |
13 mar 2024 | 2,3203 | 2,3203 | 2,3200 | 2,3203 | 2,3203 | 61 |
12 mar 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 116 |
11 mar 2024 | 2,2732 | 2,2732 | 2,2732 | 2,2732 | 2,2732 | 113 |
08 mar 2024 | 2,2513 | 2,2513 | 2,2513 | 2,2513 | 2,2513 | - |
07 mar 2024 | 2,2703 | 2,2703 | 2,2703 | 2,2703 | 2,2703 | 11 |
06 mar 2024 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | 91 |
05 mar 2024 | 2,2462 | 2,2462 | 2,2462 | 2,2462 | 2,2462 | 16 |
04 mar 2024 | 2,2591 | 2,2719 | 2,2591 | 2,2719 | 2,2719 | 32 |
01 mar 2024 | 2,2801 | 2,2801 | 2,2801 | 2,2801 | 2,2801 | 273 |
29 feb 2024 | 2,2495 | 2,2495 | 2,2495 | 2,2495 | 2,2495 | 443 |
28 feb 2024 | 2,2485 | 2,2485 | 2,2482 | 2,2482 | 2,2482 | 1365 |
27 feb 2024 | 2,2350 | 2,2708 | 2,2350 | 2,2708 | 2,2708 | 129 |
26 feb 2024 | 2,2521 | 2,2521 | 2,2521 | 2,2521 | 2,2521 | 10 |
23 feb 2024 | 2,2277 | 2,2277 | 2,2277 | 2,2277 | 2,2277 | 51 |
22 feb 2024 | 2,2628 | 2,2731 | 2,2628 | 2,2731 | 2,2731 | 37 |
21 feb 2024 | 2,2425 | 2,2468 | 2,2425 | 2,2468 | 2,2468 | 76 |
20 feb 2024 | 2,2600 | 2,2600 | 2,2349 | 2,2349 | 2,2349 | 44 |
16 feb 2024 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | 5 |
15 feb 2024 | 2,2629 | 2,2691 | 2,2629 | 2,2691 | 2,2691 | 56 |
14 feb 2024 | 2,2527 | 2,2527 | 2,2527 | 2,2527 | 2,2527 | 69 |
13 feb 2024 | 2,2882 | 2,2882 | 2,2882 | 2,2882 | 2,2882 | 7 |
12 feb 2024 | 2,2875 | 2,2875 | 2,2875 | 2,2875 | 2,2875 | 30 |
09 feb 2024 | 2,2771 | 2,2771 | 2,2771 | 2,2771 | 2,2771 | 12 |
08 feb 2024 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | 147 |
07 feb 2024 | 2,2103 | 2,2103 | 2,2103 | 2,2103 | 2,2103 | 53 |
06 feb 2024 | 2,1974 | 2,1974 | 2,1974 | 2,1974 | 2,1974 | 14 |
05 feb 2024 | 2,1854 | 2,1854 | 2,1854 | 2,1854 | 2,1854 | 1 |
02 feb 2024 | 2,1616 | 2,1616 | 2,1616 | 2,1616 | 2,1616 | 20 |
01 feb 2024 | 2,1911 | 2,1911 | 2,1911 | 2,1911 | 2,1911 | 114 |
31 ene 2024 | 2,2500 | 2,2500 | 2,2262 | 2,2262 | 2,2262 | 9 |
30 ene 2024 | 2,2688 | 2,2688 | 2,2688 | 2,2688 | 2,2688 | 15 |
29 ene 2024 | 2,2513 | 2,2513 | 2,2513 | 2,2513 | 2,2513 | 34 |
26 ene 2024 | 2,2500 | 2,2779 | 2,2500 | 2,2779 | 2,2779 | 170 |
25 ene 2024 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | 106 |
24 ene 2024 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | 3 |
23 ene 2024 | 2,2100 | 2,2210 | 2,2100 | 2,2210 | 2,2210 | 3 |
22 ene 2024 | 2,2334 | 2,2334 | 2,2334 | 2,2334 | 2,2334 | 66 |
19 ene 2024 | 2,1879 | 2,1879 | 2,1879 | 2,1879 | 2,1879 | - |
18 ene 2024 | 2,2035 | 2,2035 | 2,2035 | 2,2035 | 2,2035 | - |
17 ene 2024 | 2,1809 | 2,1809 | 2,1809 | 2,1809 | 2,1809 | - |
16 ene 2024 | 2,1785 | 2,1785 | 2,1785 | 2,1785 | 2,1785 | - |
12 ene 2024 | 2,1837 | 2,1837 | 2,1837 | 2,1837 | 2,1837 | 5 |
11 ene 2024 | 2,1678 | 2,1678 | 2,1678 | 2,1678 | 2,1678 | - |
10 ene 2024 | 2,1482 | 2,1482 | 2,1482 | 2,1482 | 2,1482 | 1 |
09 ene 2024 | 2,1602 | 2,1602 | 2,1602 | 2,1602 | 2,1602 | 8 |
08 ene 2024 | 2,1360 | 2,1360 | 2,1360 | 2,1360 | 2,1360 | - |
05 ene 2024 | 2,1884 | 2,1884 | 2,1884 | 2,1884 | 2,1884 | - |
04 ene 2024 | 2,1765 | 2,1765 | 2,1765 | 2,1765 | 2,1765 | 1 |
03 ene 2024 | 2,1973 | 2,1973 | 2,1973 | 2,1973 | 2,1973 | 1 |
02 ene 2024 | 2,1496 | 2,1496 | 2,1496 | 2,1496 | 2,1496 | - |
29 dic 2023 | 2,1622 | 2,1622 | 2,1622 | 2,1622 | 2,1622 | - |
28 dic 2023 | 2,1595 | 2,1595 | 2,1595 | 2,1595 | 2,1595 | - |
27 dic 2023 | 2,2101 | 2,2101 | 2,2101 | 2,2101 | 2,2101 | - |
26 dic 2023 | 2,2338 | 2,2338 | 2,2338 | 2,2338 | 2,2338 | 6 |
22 dic 2023 | 2,2035 | 2,2035 | 2,2035 | 2,2035 | 2,2035 | - |
21 dic 2023 | 2,2288 | 2,2288 | 2,2288 | 2,2288 | 2,2288 | - |
20 dic 2023 | 2,2511 | 2,2511 | 2,2511 | 2,2511 | 2,2511 | - |
19 dic 2023 | 2,2624 | 2,2624 | 2,2624 | 2,2624 | 2,2624 | - |
18 dic 2023 | 2,2336 | 2,2336 | 2,2336 | 2,2336 | 2,2336 | 2 |
15 dic 2023 | 2,2122 | 2,2122 | 2,2122 | 2,2122 | 2,2122 | - |
14 dic 2023 | 2,1989 | 2,1989 | 2,1989 | 2,1989 | 2,1989 | - |
13 dic 2023 | 2,1445 | 2,1445 | 2,1445 | 2,1445 | 2,1445 | - |
12 dic 2023 | 2,1243 | 2,1243 | 2,1243 | 2,1243 | 2,1243 | 4 |
11 dic 2023 | 2,1776 | 2,1776 | 2,1776 | 2,1776 | 2,1776 | 3 |
08 dic 2023 | 2,1812 | 2,1812 | 2,1812 | 2,1812 | 2,1812 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |