Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 2,7260 | 2,7260 | 2,7239 | 2,7240 | 2,7240 | 16 |
22 abr 2024 | 2,7089 | 2,7150 | 2,6649 | 2,6854 | 2,6854 | 39.649 |
19 abr 2024 | 2,7065 | 2,7859 | 2,6812 | 2,7103 | 2,7103 | 39.649 |
18 abr 2024 | 2,7331 | 2,7449 | 2,6905 | 2,7137 | 2,7137 | 51.719 |
17 abr 2024 | 2,8180 | 2,8229 | 2,7211 | 2,7287 | 2,7287 | 57.861 |
16 abr 2024 | 2,7948 | 2,8239 | 2,7782 | 2,8223 | 2,8223 | 72.197 |
15 abr 2024 | 2,8100 | 2,8223 | 2,7419 | 2,7839 | 2,7839 | 46.650 |
12 abr 2024 | 2,7873 | 2,8516 | 2,7837 | 2,8029 | 2,8029 | 56.114 |
11 abr 2024 | 2,7855 | 2,8067 | 2,7503 | 2,7741 | 2,7741 | 51.898 |
10 abr 2024 | 2,7538 | 2,7902 | 2,7276 | 2,7816 | 2,7816 | 68.069 |
09 abr 2024 | 2,7505 | 2,7766 | 2,7392 | 2,7556 | 2,7556 | 70.206 |
08 abr 2024 | 2,7645 | 2,7845 | 2,7240 | 2,7486 | 2,7486 | 69.419 |
05 abr 2024 | 2,8021 | 2,8172 | 2,7716 | 2,7886 | 2,7886 | 70.727 |
04 abr 2024 | 2,7634 | 2,8062 | 2,7393 | 2,7942 | 2,7942 | 54.493 |
03 abr 2024 | 2,7730 | 2,7910 | 2,7581 | 2,7609 | 2,7609 | 76.353 |
02 abr 2024 | 2,7211 | 2,7743 | 2,7083 | 2,7589 | 2,7589 | 65.338 |
01 abr 2024 | 2,7208 | 2,7285 | 2,6820 | 2,7100 | 2,7100 | 53.974 |
28 mar 2024 | 2,6789 | 2,7263 | 2,6678 | 2,7206 | 2,7206 | 81.610 |
27 mar 2024 | 2,6804 | 2,6943 | 2,6576 | 2,6719 | 2,6719 | 86.077 |
26 mar 2024 | 2,7267 | 2,7356 | 2,6756 | 2,6853 | 2,6853 | 78.484 |
25 mar 2024 | 2,7166 | 2,7467 | 2,7033 | 2,7284 | 2,7284 | 72.027 |
22 mar 2024 | 2,7047 | 2,7317 | 2,6896 | 2,7170 | 2,7170 | 79.362 |
21 mar 2024 | 2,7204 | 2,7330 | 2,6854 | 2,7122 | 2,7122 | 63.360 |
20 mar 2024 | 2,7343 | 2,7380 | 2,6961 | 2,7193 | 2,7193 | 75.306 |
19 mar 2024 | 2,7301 | 2,7549 | 2,7225 | 2,7489 | 2,7489 | 64.469 |
18 mar 2024 | 2,6970 | 2,7540 | 2,6948 | 2,7454 | 2,7454 | 65.580 |
15 mar 2024 | 2,6865 | 2,7095 | 2,6690 | 2,7068 | 2,7068 | 71.280 |
14 mar 2024 | 2,6496 | 2,6947 | 2,6464 | 2,6926 | 2,6926 | 55.898 |
13 mar 2024 | 2,5938 | 2,6580 | 2,5828 | 2,6534 | 2,6534 | 72.193 |
12 mar 2024 | 2,5724 | 2,5933 | 2,5443 | 2,5779 | 2,5779 | 56.080 |
11 mar 2024 | 2,5176 | 2,5815 | 2,5042 | 2,5724 | 2,5724 | 57.194 |
08 mar 2024 | 2,5533 | 2,5688 | 2,5100 | 2,5214 | 2,5214 | 45.155 |
07 mar 2024 | 2,5368 | 2,5729 | 2,5166 | 2,5466 | 2,5466 | 44.150 |
06 mar 2024 | 2,5231 | 2,5778 | 2,5213 | 2,5446 | 2,5446 | 43.311 |
05 mar 2024 | 2,5803 | 2,5832 | 2,5126 | 2,5227 | 2,5227 | 42.298 |
04 mar 2024 | 2,6005 | 2,6135 | 2,5658 | 2,5769 | 2,5769 | 31.318 |
01 mar 2024 | 2,5711 | 2,6269 | 2,5631 | 2,6047 | 2,6047 | 34.632 |
29 feb 2024 | 2,5220 | 2,5856 | 2,5220 | 2,5711 | 2,5711 | 35.618 |
28 feb 2024 | 2,5763 | 2,5930 | 2,5272 | 2,5439 | 2,5439 | 35.473 |
27 feb 2024 | 2,5524 | 2,5865 | 2,5494 | 2,5852 | 2,5852 | 26.184 |
26 feb 2024 | 2,4973 | 2,5679 | 2,4820 | 2,5476 | 2,5476 | 30.882 |
23 feb 2024 | 2,5573 | 2,5573 | 2,4938 | 2,4997 | 2,4997 | 37.129 |
22 feb 2024 | 2,5282 | 2,5600 | 2,4872 | 2,5593 | 2,5593 | 30.070 |
21 feb 2024 | 2,5224 | 2,5326 | 2,4955 | 2,5229 | 2,5229 | 25.184 |
20 feb 2024 | 2,5581 | 2,5591 | 2,5001 | 2,5031 | 2,5031 | 33.826 |
16 feb 2024 | 2,5558 | 2,5693 | 2,5179 | 2,5684 | 2,5684 | 30.013 |
15 feb 2024 | 2,5312 | 2,5776 | 2,5021 | 2,5579 | 2,5579 | 32.747 |
14 feb 2024 | 2,6156 | 2,6216 | 2,5385 | 2,5453 | 2,5453 | 34.939 |
13 feb 2024 | 2,5847 | 2,6219 | 2,5746 | 2,6083 | 2,6083 | 29.017 |
12 feb 2024 | 2,5505 | 2,5887 | 2,5423 | 2,5826 | 2,5826 | 27.695 |
09 feb 2024 | 2,5515 | 2,5716 | 2,5368 | 2,5631 | 2,5631 | 28.031 |
08 feb 2024 | 2,4818 | 2,5541 | 2,4784 | 2,5517 | 2,5517 | 31.786 |
07 feb 2024 | 2,4494 | 2,4864 | 2,4378 | 2,4784 | 2,4784 | 28.449 |
06 feb 2024 | 2,4282 | 2,4549 | 2,4204 | 2,4445 | 2,4445 | 20.058 |
05 feb 2024 | 2,3927 | 2,4288 | 2,3695 | 2,4266 | 2,4266 | 18.483 |
02 feb 2024 | 2,4262 | 2,4421 | 2,3593 | 2,3805 | 2,3805 | 22.608 |
01 feb 2024 | 2,4611 | 2,4896 | 2,3988 | 2,4244 | 2,4244 | 26.463 |
31 ene 2024 | 2,5101 | 2,5165 | 2,4534 | 2,4649 | 2,4649 | 25.427 |
30 ene 2024 | 2,4966 | 2,5210 | 2,4465 | 2,5154 | 2,5154 | 25.428 |
29 ene 2024 | 2,5602 | 2,5605 | 2,4842 | 2,4964 | 2,4964 | 21.499 |
26 ene 2024 | 2,5084 | 2,5469 | 2,4745 | 2,5428 | 2,5428 | 19.275 |
25 ene 2024 | 2,4576 | 2,5080 | 2,4506 | 2,5063 | 2,5063 | 14.547 |
24 ene 2024 | 2,4339 | 2,4749 | 2,4185 | 2,4473 | 2,4473 | 16.733 |
23 ene 2024 | 2,4556 | 2,4610 | 2,4099 | 2,4370 | 2,4370 | 14.294 |
22 ene 2024 | 2,3880 | 2,4635 | 2,3809 | 2,4588 | 2,4588 | 15.425 |
19 ene 2024 | 2,4056 | 2,4237 | 2,3861 | 2,3928 | 2,3928 | 11.688 |
18 ene 2024 | 2,3667 | 2,4113 | 2,3476 | 2,4098 | 2,4098 | 11.777 |
17 ene 2024 | 2,3485 | 2,3713 | 2,3136 | 2,3654 | 2,3654 | 11.967 |
16 ene 2024 | 2,3588 | 2,4085 | 2,3286 | 2,3575 | 2,3575 | 17.718 |
12 ene 2024 | 2,3681 | 2,4144 | 2,3482 | 2,3526 | 2,3526 | 12.919 |
11 ene 2024 | 2,3171 | 2,3645 | 2,3101 | 2,3390 | 2,3390 | 9684 |
10 ene 2024 | 2,3193 | 2,3579 | 2,2917 | 2,3021 | 2,3021 | 14.883 |
09 ene 2024 | 2,2793 | 2,3289 | 2,2793 | 2,3117 | 2,3117 | 11.447 |
08 ene 2024 | 2,3189 | 2,3198 | 2,2512 | 2,2693 | 2,2693 | 17.278 |
05 ene 2024 | 2,3290 | 2,3625 | 2,3290 | 2,3391 | 2,3391 | 12.283 |
04 ene 2024 | 2,3662 | 2,3829 | 2,3083 | 2,3345 | 2,3345 | 11.685 |
03 ene 2024 | 2,3080 | 2,3775 | 2,2867 | 2,3679 | 2,3679 | 11.075 |
02 ene 2024 | 2,3325 | 2,3763 | 2,2973 | 2,3098 | 2,3098 | 8297 |
29 dic 2023 | 2,3248 | 2,3501 | 2,3078 | 2,3159 | 2,3159 | 6404 |
28 dic 2023 | 2,3780 | 2,3817 | 2,3137 | 2,3151 | 2,3151 | 5680 |
27 dic 2023 | 2,3976 | 2,4123 | 2,3683 | 2,3741 | 2,3741 | 3333 |
26 dic 2023 | 2,3511 | 2,4150 | 2,3511 | 2,3953 | 2,3953 | 1897 |
22 dic 2023 | 2,3885 | 2,4159 | 2,3356 | 2,3603 | 2,3603 | 4266 |
21 dic 2023 | 2,4016 | 2,4051 | 2,3574 | 2,3811 | 2,3811 | 5144 |
20 dic 2023 | 2,4065 | 2,4286 | 2,3937 | 2,4106 | 2,4106 | 3962 |
19 dic 2023 | 2,3897 | 2,4175 | 2,3575 | 2,4125 | 2,4125 | 4414 |
18 dic 2023 | 2,3534 | 2,4244 | 2,3236 | 2,3758 | 2,3758 | 5980 |
15 dic 2023 | 2,3404 | 2,3668 | 2,3157 | 2,3498 | 2,3498 | 7948 |
14 dic 2023 | 2,2803 | 2,3476 | 2,2803 | 2,3379 | 2,3379 | 7986 |
13 dic 2023 | 2,2196 | 2,2741 | 2,2046 | 2,2617 | 2,2617 | 8676 |
12 dic 2023 | 2,2750 | 2,2750 | 2,2121 | 2,2193 | 2,2193 | 8924 |
11 dic 2023 | 2,2899 | 2,2899 | 2,2645 | 2,2768 | 2,2768 | 4273 |
08 dic 2023 | 2,2687 | 2,2881 | 2,2649 | 2,2786 | 2,2786 | 5284 |
07 dic 2023 | 2,2655 | 2,2738 | 2,2298 | 2,2326 | 2,2326 | 9303 |
06 dic 2023 | 2,3229 | 2,3271 | 2,2409 | 2,2518 | 2,2518 | 7326 |
05 dic 2023 | 2,3505 | 2,3728 | 2,3229 | 2,3268 | 2,3268 | 6257 |
04 dic 2023 | 2,3481 | 2,3707 | 2,3154 | 2,3442 | 2,3442 | 5572 |
01 dic 2023 | 2,3786 | 2,4054 | 2,3380 | 2,3410 | 2,3410 | 4214 |
30 nov 2023 | 2,4542 | 2,4679 | 2,3661 | 2,3857 | 2,3857 | 5370 |
29 nov 2023 | 2,4083 | 2,4457 | 2,3775 | 2,4428 | 2,4428 | 3119 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |