Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 2,2571 | 2,2571 | 2,2571 | 2,2571 | 2,2571 | - |
20 may 2024 | 2,2658 | 2,2658 | 2,2658 | 2,2658 | 2,2658 | - |
17 may 2024 | 2,2656 | 2,2656 | 2,2656 | 2,2656 | 2,2656 | - |
16 may 2024 | 2,2422 | 2,2422 | 2,2422 | 2,2422 | 2,2422 | - |
15 may 2024 | 2,2318 | 2,2318 | 2,2318 | 2,2318 | 2,2318 | - |
14 may 2024 | 2,2157 | 2,2157 | 2,2157 | 2,2157 | 2,2157 | - |
13 may 2024 | 2,2293 | 2,2293 | 2,2293 | 2,2293 | 2,2293 | - |
10 may 2024 | 2,2083 | 2,2083 | 2,2083 | 2,2083 | 2,2083 | - |
09 may 2024 | 2,2264 | 2,2264 | 2,2264 | 2,2264 | 2,2264 | - |
08 may 2024 | 2,2218 | 2,2218 | 2,2218 | 2,2218 | 2,2218 | - |
07 may 2024 | 2,2265 | 2,2265 | 2,2209 | 2,2209 | 2,2209 | 4 |
06 may 2024 | 2,2306 | 2,2306 | 2,2306 | 2,2306 | 2,2306 | - |
03 may 2024 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | - |
02 may 2024 | 2,2207 | 2,2207 | 2,2207 | 2,2207 | 2,2207 | - |
01 may 2024 | 2,2079 | 2,2079 | 2,2079 | 2,2079 | 2,2079 | - |
30 abr 2024 | 2,2741 | 2,2741 | 2,2741 | 2,2741 | 2,2741 | - |
29 abr 2024 | 2,2878 | 2,2878 | 2,2878 | 2,2878 | 2,2878 | - |
26 abr 2024 | 2,3092 | 2,3092 | 2,3092 | 2,3092 | 2,3092 | - |
25 abr 2024 | 2,3076 | 2,3076 | 2,3076 | 2,3076 | 2,3076 | - |
24 abr 2024 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | - |
23 abr 2024 | 2,2897 | 2,2897 | 2,2897 | 2,2897 | 2,2897 | - |
22 abr 2024 | 2,2737 | 2,2737 | 2,2737 | 2,2737 | 2,2737 | - |
19 abr 2024 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | - |
18 abr 2024 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | - |
17 abr 2024 | 2,2830 | 2,2830 | 2,2830 | 2,2830 | 2,2830 | - |
16 abr 2024 | 2,3339 | 2,3339 | 2,3339 | 2,3339 | 2,3339 | - |
15 abr 2024 | 2,3247 | 2,3247 | 2,3247 | 2,3247 | 2,3247 | - |
12 abr 2024 | 2,3285 | 2,3285 | 2,3285 | 2,3285 | 2,3285 | - |
11 abr 2024 | 2,3118 | 2,3118 | 2,3118 | 2,3118 | 2,3118 | - |
10 abr 2024 | 2,3203 | 2,3203 | 2,3203 | 2,3203 | 2,3203 | - |
09 abr 2024 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | - |
08 abr 2024 | 2,3234 | 2,3234 | 2,3234 | 2,3234 | 2,3234 | - |
05 abr 2024 | 2,3361 | 2,3361 | 2,3361 | 2,3361 | 2,3361 | - |
04 abr 2024 | 2,3394 | 2,3394 | 2,3394 | 2,3394 | 2,3394 | - |
03 abr 2024 | 2,3174 | 2,3174 | 2,3174 | 2,3174 | 2,3174 | - |
02 abr 2024 | 2,3132 | 2,3132 | 2,3132 | 2,3132 | 2,3132 | - |
01 abr 2024 | 2,2927 | 2,2927 | 2,2927 | 2,2927 | 2,2927 | - |
28 mar 2024 | 2,2946 | 2,2946 | 2,2946 | 2,2946 | 2,2946 | - |
27 mar 2024 | 2,2723 | 2,2723 | 2,2723 | 2,2723 | 2,2723 | - |
26 mar 2024 | 2,2663 | 2,2663 | 2,2663 | 2,2663 | 2,2663 | - |
25 mar 2024 | 2,2769 | 2,2769 | 2,2769 | 2,2769 | 2,2769 | - |
22 mar 2024 | 2,2577 | 2,2577 | 2,2577 | 2,2577 | 2,2577 | - |
21 mar 2024 | 2,2747 | 2,2747 | 2,2747 | 2,2747 | 2,2747 | - |
20 mar 2024 | 2,2689 | 2,2689 | 2,2689 | 2,2689 | 2,2689 | - |
19 mar 2024 | 2,2871 | 2,2871 | 2,2871 | 2,2871 | 2,2871 | - |
18 mar 2024 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | - |
15 mar 2024 | 2,2631 | 2,2631 | 2,2631 | 2,2631 | 2,2631 | - |
14 mar 2024 | 2,2567 | 2,2567 | 2,2567 | 2,2567 | 2,2567 | - |
13 mar 2024 | 2,2422 | 2,2422 | 2,2422 | 2,2422 | 2,2422 | - |
12 mar 2024 | 2,2036 | 2,2036 | 2,2036 | 2,2036 | 2,2036 | - |
11 mar 2024 | 2,2045 | 2,2045 | 2,2045 | 2,2045 | 2,2045 | - |
08 mar 2024 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | - |
07 mar 2024 | 2,2018 | 2,2018 | 2,2018 | 2,2018 | 2,2018 | - |
06 mar 2024 | 2,1915 | 2,1915 | 2,1915 | 2,1915 | 2,1915 | - |
05 mar 2024 | 2,1788 | 2,1788 | 2,1788 | 2,1788 | 2,1788 | - |
04 mar 2024 | 2,1994 | 2,1994 | 2,1994 | 2,1994 | 2,1994 | - |
01 mar 2024 | 2,2054 | 2,2054 | 2,2054 | 2,2054 | 2,2054 | - |
29 feb 2024 | 2,1852 | 2,1852 | 2,1852 | 2,1852 | 2,1852 | - |
28 feb 2024 | 2,1862 | 2,1862 | 2,1859 | 2,1859 | 2,1859 | - |
27 feb 2024 | 2,2087 | 2,2087 | 2,2087 | 2,2087 | 2,2087 | - |
26 feb 2024 | 2,1913 | 2,1913 | 2,1913 | 2,1913 | 2,1913 | - |
23 feb 2024 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | - |
22 feb 2024 | 2,2072 | 2,2072 | 2,2072 | 2,2072 | 2,2072 | - |
21 feb 2024 | 2,1813 | 2,1813 | 2,1813 | 2,1813 | 2,1813 | - |
20 feb 2024 | 2,1629 | 2,1629 | 2,1629 | 2,1629 | 2,1629 | - |
16 feb 2024 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | - |
15 feb 2024 | 2,1931 | 2,1931 | 2,1931 | 2,1931 | 2,1931 | - |
14 feb 2024 | 2,1654 | 2,1654 | 2,1654 | 2,1654 | 2,1654 | - |
13 feb 2024 | 2,1886 | 2,1886 | 2,1886 | 2,1886 | 2,1886 | - |
12 feb 2024 | 2,1877 | 2,1877 | 2,1877 | 2,1877 | 2,1877 | - |
09 feb 2024 | 2,1816 | 2,1816 | 2,1816 | 2,1816 | 2,1816 | - |
08 feb 2024 | 2,1728 | 2,1728 | 2,1728 | 2,1728 | 2,1728 | - |
07 feb 2024 | 2,1412 | 2,1412 | 2,1412 | 2,1412 | 2,1412 | - |
06 feb 2024 | 2,1333 | 2,1333 | 2,1333 | 2,1333 | 2,1333 | - |
05 feb 2024 | 2,1274 | 2,1274 | 2,1274 | 2,1274 | 2,1274 | - |
02 feb 2024 | 2,1029 | 2,1029 | 2,1029 | 2,1029 | 2,1029 | - |
01 feb 2024 | 2,1308 | 2,1308 | 2,1308 | 2,1308 | 2,1308 | - |
31 ene 2024 | 2,1682 | 2,1682 | 2,1682 | 2,1682 | 2,1682 | - |
30 ene 2024 | 2,2114 | 2,2114 | 2,2114 | 2,2114 | 2,2114 | - |
29 ene 2024 | 2,2027 | 2,2027 | 2,2027 | 2,2027 | 2,2027 | - |
26 ene 2024 | 2,2299 | 2,2299 | 2,2299 | 2,2299 | 2,2299 | - |
25 ene 2024 | 2,2169 | 2,2169 | 2,2169 | 2,2169 | 2,2169 | - |
24 ene 2024 | 2,1833 | 2,1833 | 2,1833 | 2,1833 | 2,1833 | - |
23 ene 2024 | 2,1821 | 2,1821 | 2,1821 | 2,1821 | 2,1821 | - |
22 ene 2024 | 2,1959 | 2,1959 | 2,1959 | 2,1959 | 2,1959 | - |
19 ene 2024 | 2,1583 | 2,1583 | 2,1583 | 2,1583 | 2,1583 | - |
18 ene 2024 | 2,1747 | 2,1747 | 2,1747 | 2,1747 | 2,1747 | - |
17 ene 2024 | 2,1598 | 2,1598 | 2,1598 | 2,1598 | 2,1598 | - |
16 ene 2024 | 2,1606 | 2,1606 | 2,1606 | 2,1606 | 2,1606 | - |
12 ene 2024 | 2,1653 | 2,1653 | 2,1653 | 2,1653 | 2,1653 | - |
11 ene 2024 | 2,1495 | 2,1495 | 2,1495 | 2,1495 | 2,1495 | - |
10 ene 2024 | 2,1361 | 2,1361 | 2,1361 | 2,1361 | 2,1361 | - |
09 ene 2024 | 2,1483 | 2,1483 | 2,1483 | 2,1483 | 2,1483 | - |
08 ene 2024 | 2,1284 | 2,1284 | 2,1284 | 2,1284 | 2,1284 | - |
05 ene 2024 | 2,1705 | 2,1705 | 2,1705 | 2,1705 | 2,1705 | - |
04 ene 2024 | 2,1614 | 2,1614 | 2,1614 | 2,1614 | 2,1614 | - |
03 ene 2024 | 2,1806 | 2,1806 | 2,1806 | 2,1806 | 2,1806 | - |
02 ene 2024 | 2,1329 | 2,1329 | 2,1329 | 2,1329 | 2,1329 | - |
29 dic 2023 | 2,1435 | 2,1435 | 2,1435 | 2,1435 | 2,1435 | - |
28 dic 2023 | 2,1512 | 2,1512 | 2,1512 | 2,1512 | 2,1512 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |