Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 dic 2023 | 2,1632 | 2,1632 | 2,1632 | 2,1632 | 2,1632 | 9 |
05 dic 2023 | 2,2274 | 2,2274 | 2,2274 | 2,2274 | 2,2274 | 9 |
04 dic 2023 | 2,2496 | 2,2496 | 2,2496 | 2,2496 | 2,2496 | 12 |
01 dic 2023 | 2,2461 | 2,2461 | 2,2461 | 2,2461 | 2,2461 | 6 |
30 nov 2023 | 2,3340 | 2,3340 | 2,2737 | 2,2737 | 2,2737 | 74 |
29 nov 2023 | 2,3199 | 2,3228 | 2,3193 | 2,3228 | 2,3228 | 14 |
28 nov 2023 | 2,2974 | 2,2974 | 2,2974 | 2,2974 | 2,2974 | 12 |
27 nov 2023 | 2,2603 | 2,2603 | 2,2603 | 2,2603 | 2,2603 | - |
24 nov 2023 | 2,2615 | 2,2615 | 2,2615 | 2,2615 | 2,2615 | - |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 2,2996 | 2,2996 | 2,2996 | 2,2996 | 2,2996 | 4 |
21 nov 2023 | 2,3204 | 2,3265 | 2,3188 | 2,3265 | 2,3265 | 12 |
20 nov 2023 | 2,3204 | 2,3204 | 2,3204 | 2,3204 | 2,3204 | 6 |
17 nov 2023 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | 302 |
16 nov 2023 | 2,2260 | 2,2288 | 2,2243 | 2,2260 | 2,2260 | 1305 |
15 nov 2023 | 2,2932 | 2,2932 | 2,2932 | 2,2932 | 2,2932 | - |
14 nov 2023 | 2,2942 | 2,2942 | 2,2942 | 2,2942 | 2,2942 | 5 |
13 nov 2023 | 2,3009 | 2,3009 | 2,3009 | 2,3009 | 2,3009 | - |
10 nov 2023 | 2,2682 | 2,2682 | 2,2682 | 2,2682 | 2,2682 | - |
09 nov 2023 | 2,2422 | 2,2422 | 2,2422 | 2,2422 | 2,2422 | 105 |
08 nov 2023 | 2,2233 | 2,2233 | 2,2233 | 2,2233 | 2,2233 | 150 |
07 nov 2023 | 2,2547 | 2,2547 | 2,2547 | 2,2547 | 2,2547 | - |
06 nov 2023 | 2,3259 | 2,3259 | 2,3259 | 2,3259 | 2,3259 | 17 |
02 nov 2023 | 2,2949 | 2,2949 | 2,2949 | 2,2949 | 2,2949 | - |
01 nov 2023 | 2,3329 | 2,3329 | 2,3329 | 2,3329 | 2,3329 | - |
31 oct 2023 | 2,2675 | 2,2675 | 2,2675 | 2,2675 | 2,2675 | - |
30 oct 2023 | 2,2953 | 2,2953 | 2,2953 | 2,2953 | 2,2953 | 2 |
29 oct 2023 | 2,3059 | 2,3059 | 2,3059 | 2,3059 | 2,3059 | - |
26 oct 2023 | 2,3523 | 2,3523 | 2,3523 | 2,3523 | 2,3523 | 5 |
25 oct 2023 | 2,3165 | 2,3165 | 2,3165 | 2,3165 | 2,3165 | 9 |
24 oct 2023 | 2,3502 | 2,3502 | 2,3502 | 2,3502 | 2,3502 | - |
23 oct 2023 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | - |
22 oct 2023 | 2,3364 | 2,3364 | 2,3364 | 2,3364 | 2,3364 | - |
19 oct 2023 | 2,3674 | 2,3674 | 2,3674 | 2,3674 | 2,3674 | - |
18 oct 2023 | 2,3691 | 2,3691 | 2,3691 | 2,3691 | 2,3691 | - |
17 oct 2023 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
16 oct 2023 | 2,3365 | 2,3365 | 2,3365 | 2,3365 | 2,3365 | - |
15 oct 2023 | 2,3062 | 2,3062 | 2,3062 | 2,3062 | 2,3062 | - |
12 oct 2023 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | - |
11 oct 2023 | 2,2479 | 2,2479 | 2,2479 | 2,2479 | 2,2479 | - |
10 oct 2023 | 2,2831 | 2,2831 | 2,2831 | 2,2831 | 2,2831 | - |
09 oct 2023 | 2,3130 | 2,3130 | 2,3130 | 2,3130 | 2,3130 | - |
08 oct 2023 | 2,2662 | 2,2662 | 2,2662 | 2,2662 | 2,2662 | - |
05 oct 2023 | 2,2227 | 2,2227 | 2,2227 | 2,2227 | 2,2227 | - |
04 oct 2023 | 2,2334 | 2,2334 | 2,2334 | 2,2334 | 2,2334 | 5 |
03 oct 2023 | 2,2190 | 2,2190 | 2,2190 | 2,2190 | 2,2190 | - |
02 oct 2023 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | - |
01 oct 2023 | 2,3231 | 2,3231 | 2,3231 | 2,3231 | 2,3231 | - |
28 sept 2023 | 2,3045 | 2,3045 | 2,3045 | 2,3045 | 2,3045 | - |
27 sept 2023 | 2,3236 | 2,3236 | 2,3236 | 2,3236 | 2,3236 | - |
26 sept 2023 | 2,3563 | 2,3563 | 2,3563 | 2,3563 | 2,3563 | - |
25 sept 2023 | 2,3456 | 2,3456 | 2,3456 | 2,3456 | 2,3456 | - |
24 sept 2023 | 2,3357 | 2,3357 | 2,3357 | 2,3357 | 2,3357 | - |
21 sept 2023 | 2,3365 | 2,3365 | 2,3365 | 2,3365 | 2,3365 | - |
20 sept 2023 | 2,3768 | 2,3768 | 2,3768 | 2,3768 | 2,3768 | - |
19 sept 2023 | 2,3769 | 2,3769 | 2,3769 | 2,3769 | 2,3769 | - |
18 sept 2023 | 2,3928 | 2,3928 | 2,3928 | 2,3928 | 2,3928 | - |
17 sept 2023 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | - |
14 sept 2023 | 2,4084 | 2,4084 | 2,4084 | 2,4084 | 2,4084 | - |
13 sept 2023 | 2,4215 | 2,4215 | 2,4215 | 2,4215 | 2,4215 | - |
12 sept 2023 | 2,4068 | 2,4068 | 2,4068 | 2,4068 | 2,4068 | - |
11 sept 2023 | 2,4091 | 2,4091 | 2,4091 | 2,4091 | 2,4091 | - |
10 sept 2023 | 2,4054 | 2,4054 | 2,4054 | 2,4054 | 2,4054 | - |
07 sept 2023 | 2,3918 | 2,3918 | 2,3918 | 2,3918 | 2,3918 | - |
06 sept 2023 | 2,3888 | 2,3888 | 2,3888 | 2,3888 | 2,3888 | - |
05 sept 2023 | 2,3858 | 2,3858 | 2,3858 | 2,3858 | 2,3858 | - |
04 sept 2023 | 2,3789 | 2,3789 | 2,3789 | 2,3789 | 2,3789 | - |
31 ago 2023 | 2,3748 | 2,3748 | 2,3748 | 2,3748 | 2,3748 | - |
30 ago 2023 | 2,3423 | 2,3423 | 2,3423 | 2,3423 | 2,3423 | - |
29 ago 2023 | 2,3405 | 2,3405 | 2,3405 | 2,3405 | 2,3405 | - |
28 ago 2023 | 2,3352 | 2,3352 | 2,3352 | 2,3352 | 2,3352 | - |
27 ago 2023 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | - |
24 ago 2023 | 2,3444 | 2,3444 | 2,3444 | 2,3444 | 2,3444 | - |
23 ago 2023 | 2,3236 | 2,3236 | 2,3236 | 2,3236 | 2,3236 | - |
22 ago 2023 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | - |
21 ago 2023 | 2,3476 | 2,3476 | 2,3476 | 2,3476 | 2,3476 | - |
20 ago 2023 | 2,3382 | 2,3382 | 2,3382 | 2,3382 | 2,3382 | - |
17 ago 2023 | 2,3426 | 2,3426 | 2,3426 | 2,3426 | 2,3426 | - |
16 ago 2023 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
15 ago 2023 | 2,3221 | 2,3221 | 2,3221 | 2,3221 | 2,3221 | - |
14 ago 2023 | 2,3319 | 2,3319 | 2,3319 | 2,3319 | 2,3319 | - |
13 ago 2023 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | - |
10 ago 2023 | 2,3696 | 2,3696 | 2,3696 | 2,3696 | 2,3696 | - |
09 ago 2023 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
08 ago 2023 | 2,3855 | 2,3855 | 2,3855 | 2,3855 | 2,3855 | - |
07 ago 2023 | 2,3662 | 2,3662 | 2,3662 | 2,3662 | 2,3662 | - |
06 ago 2023 | 2,3435 | 2,3435 | 2,3435 | 2,3435 | 2,3435 | - |
03 ago 2023 | 2,3547 | 2,3547 | 2,3547 | 2,3547 | 2,3547 | - |
02 ago 2023 | 2,3352 | 2,3352 | 2,3352 | 2,3352 | 2,3352 | - |
01 ago 2023 | 2,3214 | 2,3214 | 2,3214 | 2,3214 | 2,3214 | - |
31 jul 2023 | 2,3538 | 2,3538 | 2,3538 | 2,3538 | 2,3538 | - |
30 jul 2023 | 2,3587 | 2,3587 | 2,3587 | 2,3587 | 2,3587 | - |
27 jul 2023 | 2,3374 | 2,3374 | 2,3374 | 2,3374 | 2,3374 | - |
26 jul 2023 | 2,3239 | 2,3239 | 2,3239 | 2,3239 | 2,3239 | - |
25 jul 2023 | 2,3106 | 2,3106 | 2,3106 | 2,3106 | 2,3106 | - |
24 jul 2023 | 2,3139 | 2,3139 | 2,3139 | 2,3139 | 2,3139 | - |
23 jul 2023 | 2,3025 | 2,3025 | 2,3025 | 2,3025 | 2,3025 | - |
20 jul 2023 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | 2 |
19 jul 2023 | 2,2636 | 2,2636 | 2,2636 | 2,2636 | 2,2636 | - |
18 jul 2023 | 2,2556 | 2,2556 | 2,2556 | 2,2556 | 2,2556 | 8 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |