Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 2,7449 | 2,7561 | 2,7414 | 2,7549 | 2,7549 | 1024 |
25 abr 2024 | 2,7095 | 2,7440 | 2,6861 | 2,7333 | 2,7333 | 78.372 |
24 abr 2024 | 2,7048 | 2,7164 | 2,6873 | 2,7087 | 2,7087 | 78.372 |
23 abr 2024 | 2,6667 | 2,7052 | 2,6243 | 2,7011 | 2,7011 | 87.498 |
22 abr 2024 | 2,6828 | 2,6877 | 2,6407 | 2,6630 | 2,6630 | 72.677 |
19 abr 2024 | 2,6795 | 2,7566 | 2,6530 | 2,6834 | 2,6834 | 82.920 |
18 abr 2024 | 2,7031 | 2,7136 | 2,6635 | 2,6846 | 2,6846 | 82.906 |
17 abr 2024 | 2,7888 | 2,7918 | 2,6938 | 2,6992 | 2,6992 | 88.868 |
16 abr 2024 | 2,7686 | 2,7926 | 2,7533 | 2,7911 | 2,7911 | 81.139 |
15 abr 2024 | 2,7783 | 2,7968 | 2,7198 | 2,7597 | 2,7597 | 53.933 |
12 abr 2024 | 2,7629 | 2,8239 | 2,7578 | 2,7761 | 2,7761 | 63.049 |
11 abr 2024 | 2,7593 | 2,7800 | 2,7280 | 2,7485 | 2,7485 | 56.189 |
10 abr 2024 | 2,7257 | 2,7655 | 2,7073 | 2,7569 | 2,7569 | 71.632 |
09 abr 2024 | 2,7307 | 2,7531 | 2,7176 | 2,7302 | 2,7302 | 67.245 |
08 abr 2024 | 2,7485 | 2,7627 | 2,7015 | 2,7295 | 2,7295 | 65.269 |
05 abr 2024 | 2,7751 | 2,7932 | 2,7487 | 2,7657 | 2,7657 | 66.970 |
04 abr 2024 | 2,7420 | 2,7798 | 2,7147 | 2,7678 | 2,7678 | 45.902 |
03 abr 2024 | 2,7385 | 2,7577 | 2,7242 | 2,7344 | 2,7344 | 68.332 |
02 abr 2024 | 2,6912 | 2,7411 | 2,6807 | 2,7263 | 2,7263 | 50.719 |
01 abr 2024 | 2,6929 | 2,6958 | 2,6543 | 2,6810 | 2,6810 | 38.746 |
28 mar 2024 | 2,6483 | 2,6917 | 2,6398 | 2,6885 | 2,6885 | 54.572 |
27 mar 2024 | 2,6550 | 2,6617 | 2,6297 | 2,6433 | 2,6433 | 46.607 |
26 mar 2024 | 2,6929 | 2,6993 | 2,6458 | 2,6550 | 2,6550 | 45.352 |
25 mar 2024 | 2,6773 | 2,7074 | 2,6664 | 2,6917 | 2,6917 | 33.606 |
22 mar 2024 | 2,6678 | 2,6928 | 2,6541 | 2,6762 | 2,6762 | 38.921 |
21 mar 2024 | 2,6833 | 2,6952 | 2,6502 | 2,6755 | 2,6755 | 33.524 |
20 mar 2024 | 2,6989 | 2,7025 | 2,6604 | 2,6814 | 2,6814 | 39.887 |
19 mar 2024 | 2,6917 | 2,7173 | 2,6883 | 2,7116 | 2,7116 | 30.658 |
18 mar 2024 | 2,6556 | 2,7149 | 2,6545 | 2,7074 | 2,7074 | 30.803 |
15 mar 2024 | 2,6503 | 2,6678 | 2,6342 | 2,6656 | 2,6656 | 38.368 |
14 mar 2024 | 2,6116 | 2,6576 | 2,6105 | 2,6556 | 2,6556 | 24.059 |
13 mar 2024 | 2,5549 | 2,6224 | 2,5502 | 2,6182 | 2,6182 | 42.183 |
12 mar 2024 | 2,5402 | 2,5600 | 2,5155 | 2,5453 | 2,5453 | 28.172 |
11 mar 2024 | 2,4936 | 2,5496 | 2,4795 | 2,5410 | 2,5410 | 27.531 |
08 mar 2024 | 2,5299 | 2,5420 | 2,4845 | 2,4966 | 2,4966 | 19.351 |
07 mar 2024 | 2,5097 | 2,5441 | 2,4909 | 2,5206 | 2,5206 | 24.905 |
06 mar 2024 | 2,4953 | 2,5466 | 2,4916 | 2,5159 | 2,5159 | 26.010 |
05 mar 2024 | 2,5469 | 2,5503 | 2,4842 | 2,4935 | 2,4935 | 27.593 |
04 mar 2024 | 2,5749 | 2,5805 | 2,5341 | 2,5444 | 2,5444 | 17.006 |
01 mar 2024 | 2,5373 | 2,5938 | 2,5299 | 2,5726 | 2,5726 | 23.455 |
29 feb 2024 | 2,5014 | 2,5531 | 2,4969 | 2,5386 | 2,5386 | 20.103 |
28 feb 2024 | 2,5496 | 2,5593 | 2,4986 | 2,5142 | 2,5142 | 21.166 |
27 feb 2024 | 2,5192 | 2,5531 | 2,5164 | 2,5522 | 2,5522 | 17.453 |
26 feb 2024 | 2,4669 | 2,5348 | 2,4545 | 2,5153 | 2,5153 | 17.439 |
23 feb 2024 | 2,5161 | 2,5169 | 2,4653 | 2,4708 | 2,4708 | 25.579 |
22 feb 2024 | 2,4912 | 2,5276 | 2,4583 | 2,5272 | 2,5272 | 20.198 |
21 feb 2024 | 2,4875 | 2,4997 | 2,4654 | 2,4917 | 2,4917 | 17.454 |
20 feb 2024 | 2,5200 | 2,5243 | 2,4693 | 2,4718 | 2,4718 | 19.451 |
16 feb 2024 | 2,5185 | 2,5329 | 2,4875 | 2,5322 | 2,5322 | 18.507 |
15 feb 2024 | 2,4750 | 2,5418 | 2,4700 | 2,5244 | 2,5244 | 22.499 |
14 feb 2024 | 2,5667 | 2,5798 | 2,5028 | 2,5098 | 2,5098 | 27.673 |
13 feb 2024 | 2,5478 | 2,5807 | 2,5425 | 2,5685 | 2,5685 | 20.188 |
12 feb 2024 | 2,5130 | 2,5514 | 2,5097 | 2,5464 | 2,5464 | 18.683 |
09 feb 2024 | 2,5200 | 2,5384 | 2,5042 | 2,5291 | 2,5291 | 19.029 |
08 feb 2024 | 2,4630 | 2,5220 | 2,4498 | 2,5198 | 2,5198 | 21.563 |
07 feb 2024 | 2,4230 | 2,4562 | 2,4119 | 2,4497 | 2,4497 | 18.421 |
06 feb 2024 | 2,4037 | 2,4268 | 2,3948 | 2,4178 | 2,4178 | 14.909 |
05 feb 2024 | 2,3700 | 2,4010 | 2,3459 | 2,3988 | 2,3988 | 13.929 |
02 feb 2024 | 2,3976 | 2,4146 | 2,3369 | 2,3558 | 2,3558 | 19.000 |
01 feb 2024 | 2,4400 | 2,4629 | 2,3771 | 2,3997 | 2,3997 | 20.061 |
31 ene 2024 | 2,4805 | 2,4890 | 2,4316 | 2,4419 | 2,4419 | 22.578 |
30 ene 2024 | 2,4573 | 2,4935 | 2,4253 | 2,4895 | 2,4895 | 18.199 |
29 ene 2024 | 2,5259 | 2,5261 | 2,4587 | 2,4707 | 2,4707 | 16.270 |
26 ene 2024 | 2,4800 | 2,5168 | 2,4482 | 2,5130 | 2,5130 | 16.223 |
25 ene 2024 | 2,4286 | 2,4803 | 2,4286 | 2,4787 | 2,4787 | 11.302 |
24 ene 2024 | 2,4038 | 2,4481 | 2,3945 | 2,4215 | 2,4215 | 12.284 |
23 ene 2024 | 2,4340 | 2,4340 | 2,3838 | 2,4119 | 2,4119 | 10.885 |
22 ene 2024 | 2,3644 | 2,4377 | 2,3596 | 2,4328 | 2,4328 | 13.605 |
19 ene 2024 | 2,3835 | 2,4004 | 2,3635 | 2,3700 | 2,3700 | 9451 |
18 ene 2024 | 2,3483 | 2,3901 | 2,3299 | 2,3876 | 2,3876 | 11.816 |
17 ene 2024 | 2,3284 | 2,3508 | 2,2971 | 2,3459 | 2,3459 | 9009 |
16 ene 2024 | 2,3284 | 2,3851 | 2,3108 | 2,3395 | 2,3395 | 14.522 |
12 ene 2024 | 2,3528 | 2,3946 | 2,3296 | 2,3348 | 2,3348 | 10.485 |
11 ene 2024 | 2,2937 | 2,3462 | 2,2937 | 2,3199 | 2,3199 | 8791 |
10 ene 2024 | 2,3085 | 2,3405 | 2,2757 | 2,2857 | 2,2857 | 10.568 |
09 ene 2024 | 2,2734 | 2,3137 | 2,2572 | 2,2964 | 2,2964 | 8950 |
08 ene 2024 | 2,3269 | 2,3269 | 2,2380 | 2,2561 | 2,2561 | 16.501 |
05 ene 2024 | 2,3195 | 2,3460 | 2,3161 | 2,3237 | 2,3237 | 9501 |
04 ene 2024 | 2,3579 | 2,3675 | 2,2926 | 2,3175 | 2,3175 | 9425 |
03 ene 2024 | 2,2815 | 2,3587 | 2,2731 | 2,3496 | 2,3496 | 8923 |
02 ene 2024 | 2,3340 | 2,3590 | 2,2823 | 2,2937 | 2,2937 | 6071 |
29 dic 2023 | 2,3090 | 2,3324 | 2,2920 | 2,2994 | 2,2994 | 6660 |
28 dic 2023 | 2,3578 | 2,3670 | 2,2972 | 2,2990 | 2,2990 | 6190 |
27 dic 2023 | 2,3860 | 2,3956 | 2,3562 | 2,3578 | 2,3578 | 4653 |
26 dic 2023 | 2,3500 | 2,4006 | 2,3364 | 2,3809 | 2,3809 | 3413 |
22 dic 2023 | 2,3734 | 2,3993 | 2,3297 | 2,3463 | 2,3463 | 4795 |
21 dic 2023 | 2,3886 | 2,3887 | 2,3437 | 2,3660 | 2,3660 | 6561 |
20 dic 2023 | 2,3916 | 2,4153 | 2,3789 | 2,3948 | 2,3948 | 7245 |
19 dic 2023 | 2,3698 | 2,4042 | 2,3436 | 2,3982 | 2,3982 | 6721 |
18 dic 2023 | 2,3470 | 2,4100 | 2,3109 | 2,3625 | 2,3625 | 6635 |
15 dic 2023 | 2,3310 | 2,3541 | 2,3027 | 2,3370 | 2,3370 | 9424 |
14 dic 2023 | 2,2706 | 2,3363 | 2,2666 | 2,3268 | 2,3268 | 8685 |
13 dic 2023 | 2,2200 | 2,2656 | 2,1981 | 2,2535 | 2,2535 | 13.561 |
12 dic 2023 | 2,2851 | 2,2851 | 2,2050 | 2,2125 | 2,2125 | 12.413 |
11 dic 2023 | 2,2800 | 2,2880 | 2,2533 | 2,2695 | 2,2695 | 7759 |
08 dic 2023 | 2,2489 | 2,2792 | 2,2489 | 2,2704 | 2,2704 | 10.982 |
07 dic 2023 | 2,2529 | 2,2654 | 2,2209 | 2,2255 | 2,2255 | 10.961 |
06 dic 2023 | 2,3144 | 2,3146 | 2,2323 | 2,2435 | 2,2435 | 11.734 |
05 dic 2023 | 2,3449 | 2,3630 | 2,3135 | 2,3188 | 2,3188 | 10.186 |
04 dic 2023 | 2,3200 | 2,3630 | 2,3055 | 2,3362 | 2,3362 | 10.127 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |