Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 2,3097 | 2,3113 | 2,2859 | 2,3049 | 2,3049 | 386 |
25 jul 2024 | 2,2941 | 2,3228 | 2,2941 | 2,3228 | 2,3228 | 386 |
24 jul 2024 | 2,3047 | 2,3105 | 2,2967 | 2,3100 | 2,3100 | 480 |
23 jul 2024 | 2,3098 | 2,3100 | 2,2842 | 2,2842 | 2,2842 | 177 |
22 jul 2024 | 2,3264 | 2,3264 | 2,3091 | 2,3227 | 2,3227 | 448 |
19 jul 2024 | 2,3657 | 2,3657 | 2,3132 | 2,3163 | 2,3163 | 259 |
18 jul 2024 | 2,3657 | 2,3724 | 2,3599 | 2,3702 | 2,3702 | 259 |
17 jul 2024 | 2,3533 | 2,3680 | 2,3532 | 2,3680 | 2,3680 | 324 |
16 jul 2024 | 2,3473 | 2,3473 | 2,3461 | 2,3473 | 2,3473 | 456 |
15 jul 2024 | 2,3707 | 2,3748 | 2,3660 | 2,3725 | 2,3725 | 698 |
12 jul 2024 | 2,3865 | 2,3865 | 2,3792 | 2,3792 | 2,3792 | 213 |
11 jul 2024 | 2,3778 | 2,3825 | 2,3658 | 2,3825 | 2,3825 | 141 |
10 jul 2024 | 2,3672 | 2,3778 | 2,3628 | 2,3763 | 2,3763 | 85 |
09 jul 2024 | 2,3898 | 2,3898 | 2,3821 | 2,3821 | 2,3821 | 260 |
08 jul 2024 | 2,4030 | 2,4079 | 2,3997 | 2,4072 | 2,4072 | 481 |
05 jul 2024 | 2,4370 | 2,4374 | 2,4141 | 2,4141 | 2,4141 | 176 |
03 jul 2024 | 2,4180 | 2,4355 | 2,4105 | 2,4355 | 2,4355 | 280 |
02 jul 2024 | 2,4235 | 2,4235 | 2,4107 | 2,4107 | 2,4107 | 389 |
01 jul 2024 | 2,3722 | 2,4152 | 2,3722 | 2,4142 | 2,4142 | 388 |
28 jun 2024 | 2,3923 | 2,3923 | 2,3725 | 2,3726 | 2,3726 | 135 |
27 jun 2024 | 2,3981 | 2,3986 | 2,3819 | 2,3842 | 2,3842 | 143 |
26 jun 2024 | 2,3812 | 2,3951 | 2,3797 | 2,3866 | 2,3866 | 203 |
25 jun 2024 | 2,3885 | 2,3970 | 2,3787 | 2,3787 | 2,3787 | 265 |
24 jun 2024 | 2,3698 | 2,3926 | 2,3698 | 2,3900 | 2,3900 | 303 |
21 jun 2024 | 2,3817 | 2,3928 | 2,3733 | 2,3733 | 2,3733 | 225 |
20 jun 2024 | 2,3803 | 2,3846 | 2,3748 | 2,3798 | 2,3798 | 475 |
18 jun 2024 | 2,3441 | 2,3693 | 2,3441 | 2,3693 | 2,3693 | 73 |
17 jun 2024 | 2,3225 | 2,3440 | 2,3225 | 2,3421 | 2,3421 | 261 |
14 jun 2024 | 2,3506 | 2,3506 | 2,3202 | 2,3202 | 2,3202 | 100 |
13 jun 2024 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 216 |
12 jun 2024 | 2,3274 | 2,3276 | 2,3254 | 2,3274 | 2,3274 | 110 |
11 jun 2024 | 2,3166 | 2,3289 | 2,3166 | 2,3226 | 2,3226 | 127 |
10 jun 2024 | 2,2800 | 2,3194 | 2,2800 | 2,3194 | 2,3194 | 104 |
07 jun 2024 | 2,2798 | 2,2868 | 2,2796 | 2,2816 | 2,2816 | 51 |
06 jun 2024 | 2,2524 | 2,2840 | 2,2524 | 2,2793 | 2,2793 | 120 |
05 jun 2024 | 2,2455 | 2,2467 | 2,2378 | 2,2467 | 2,2467 | 209 |
04 jun 2024 | 2,2403 | 2,2482 | 2,2327 | 2,2437 | 2,2437 | 143 |
03 jun 2024 | 2,2650 | 2,2650 | 2,2582 | 2,2589 | 2,2589 | 151 |
31 may 2024 | 2,3134 | 2,3134 | 2,3101 | 2,3101 | 2,3101 | 52 |
30 may 2024 | 2,3430 | 2,3430 | 2,3133 | 2,3133 | 2,3133 | 281 |
29 may 2024 | 2,3506 | 2,3506 | 2,3506 | 2,3506 | 2,3506 | 140 |
28 may 2024 | 2,3592 | 2,3592 | 2,3592 | 2,3592 | 2,3592 | 107 |
24 may 2024 | 2,3171 | 2,3171 | 2,3171 | 2,3171 | 2,3171 | 83 |
23 may 2024 | 2,3021 | 2,3021 | 2,3021 | 2,3021 | 2,3021 | 44 |
22 may 2024 | 2,3186 | 2,3186 | 2,3186 | 2,3186 | 2,3186 | 264 |
21 may 2024 | 2,3472 | 2,3472 | 2,3472 | 2,3472 | 2,3472 | 12 |
20 may 2024 | 2,3462 | 2,3612 | 2,3462 | 2,3612 | 2,3612 | 36 |
17 may 2024 | 2,3438 | 2,3642 | 2,3438 | 2,3642 | 2,3642 | 132 |
16 may 2024 | 2,3249 | 2,3438 | 2,3249 | 2,3398 | 2,3398 | 155 |
15 may 2024 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | 81 |
14 may 2024 | 2,3200 | 2,3200 | 2,3080 | 2,3141 | 2,3141 | 159 |
13 may 2024 | 2,3278 | 2,3392 | 2,3274 | 2,3353 | 2,3353 | 70 |
10 may 2024 | 2,3171 | 2,3171 | 2,3171 | 2,3171 | 2,3171 | 64 |
09 may 2024 | 2,3358 | 2,3358 | 2,3358 | 2,3358 | 2,3358 | 38 |
08 may 2024 | 2,3274 | 2,3274 | 2,3274 | 2,3274 | 2,3274 | 76 |
07 may 2024 | 2,3203 | 2,3264 | 2,3202 | 2,3264 | 2,3264 | 172 |
06 may 2024 | 2,3350 | 2,3391 | 2,3350 | 2,3391 | 2,3391 | 44 |
03 may 2024 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 139 |
02 may 2024 | 2,3300 | 2,3348 | 2,3244 | 2,3348 | 2,3348 | 553 |
01 may 2024 | 2,3221 | 2,3439 | 2,3221 | 2,3221 | 2,3221 | 360 |
30 abr 2024 | 2,3962 | 2,4002 | 2,3869 | 2,4002 | 2,4002 | 114 |
29 abr 2024 | 2,4310 | 2,4310 | 2,4209 | 2,4209 | 2,4209 | 187 |
26 abr 2024 | 2,4401 | 2,4401 | 2,4401 | 2,4401 | 2,4401 | 71 |
25 abr 2024 | 2,4338 | 2,4338 | 2,4338 | 2,4338 | 2,4338 | 142 |
24 abr 2024 | 2,4125 | 2,4162 | 2,4125 | 2,4162 | 2,4162 | 118 |
23 abr 2024 | 2,3826 | 2,4125 | 2,3826 | 2,4125 | 2,4125 | 351 |
22 abr 2024 | 2,3922 | 2,3922 | 2,3922 | 2,3922 | 2,3922 | 316 |
19 abr 2024 | 2,3792 | 2,3936 | 2,3792 | 2,3936 | 2,3936 | 381 |
18 abr 2024 | 2,3886 | 2,3886 | 2,3886 | 2,3886 | 2,3886 | 109 |
17 abr 2024 | 2,3933 | 2,3933 | 2,3933 | 2,3933 | 2,3933 | 472 |
16 abr 2024 | 2,4547 | 2,4547 | 2,4547 | 2,4547 | 2,4547 | 141 |
15 abr 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 337 |
12 abr 2024 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | 88 |
11 abr 2024 | 2,4135 | 2,4290 | 2,4115 | 2,4290 | 2,4290 | 243 |
10 abr 2024 | 2,4362 | 2,4362 | 2,4362 | 2,4362 | 2,4362 | 549 |
09 abr 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 51 |
08 abr 2024 | 2,4338 | 2,4338 | 2,4338 | 2,4338 | 2,4338 | 132 |
05 abr 2024 | 2,4487 | 2,4487 | 2,4487 | 2,4487 | 2,4487 | 41 |
04 abr 2024 | 2,4478 | 2,4478 | 2,4478 | 2,4478 | 2,4478 | 37 |
03 abr 2024 | 2,4209 | 2,4209 | 2,4209 | 2,4209 | 2,4209 | 184 |
02 abr 2024 | 2,4088 | 2,4088 | 2,4088 | 2,4088 | 2,4088 | 77 |
01 abr 2024 | 2,3832 | 2,3832 | 2,3832 | 2,3832 | 2,3832 | 61 |
28 mar 2024 | 2,3827 | 2,3827 | 2,3827 | 2,3827 | 2,3827 | 65 |
27 mar 2024 | 2,3550 | 2,3569 | 2,3550 | 2,3569 | 2,3569 | 8 |
26 mar 2024 | 2,3512 | 2,3512 | 2,3512 | 2,3512 | 2,3512 | 32 |
25 mar 2024 | 2,3634 | 2,3634 | 2,3634 | 2,3634 | 2,3634 | 8 |
22 mar 2024 | 2,3439 | 2,3439 | 2,3439 | 2,3439 | 2,3439 | 13 |
21 mar 2024 | 2,3501 | 2,3619 | 2,3464 | 2,3619 | 2,3619 | 85 |
20 mar 2024 | 2,3594 | 2,3594 | 2,3594 | 2,3594 | 2,3594 | 17 |
19 mar 2024 | 2,3806 | 2,3806 | 2,3800 | 2,3806 | 2,3806 | 51 |
18 mar 2024 | 2,3705 | 2,3705 | 2,3705 | 2,3705 | 2,3705 | 111 |
15 mar 2024 | 2,3423 | 2,3423 | 2,3423 | 2,3423 | 2,3423 | 38 |
14 mar 2024 | 2,3391 | 2,3391 | 2,3391 | 2,3391 | 2,3391 | 52 |
13 mar 2024 | 2,3177 | 2,3177 | 2,3177 | 2,3177 | 2,3177 | 28 |
12 mar 2024 | 2,2729 | 2,2729 | 2,2729 | 2,2729 | 2,2729 | 13 |
11 mar 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 9 |
08 mar 2024 | 2,2494 | 2,2494 | 2,2494 | 2,2494 | 2,2494 | - |
07 mar 2024 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | 8 |
06 mar 2024 | 2,2574 | 2,2574 | 2,2574 | 2,2574 | 2,2574 | 86 |
05 mar 2024 | 2,2433 | 2,2433 | 2,2433 | 2,2433 | 2,2433 | 12 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |