Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 2,3137 | 2,3150 | 2,2693 | 2,2905 | 2,2905 | 491 |
25 jul 2024 | 2,2807 | 2,3105 | 2,2660 | 2,3090 | 2,3090 | 491 |
24 jul 2024 | 2,2780 | 2,3029 | 2,2780 | 2,2967 | 2,2967 | 388 |
23 jul 2024 | 2,3047 | 2,3097 | 2,2707 | 2,2710 | 2,2710 | 284 |
22 jul 2024 | 2,3106 | 2,3108 | 2,2885 | 2,3075 | 2,3075 | 535 |
19 jul 2024 | 2,3424 | 2,3580 | 2,2995 | 2,3005 | 2,3005 | 366 |
18 jul 2024 | 2,3561 | 2,3629 | 2,3398 | 2,3523 | 2,3523 | 225 |
17 jul 2024 | 2,3253 | 2,3524 | 2,3253 | 2,3504 | 2,3504 | 367 |
16 jul 2024 | 2,3446 | 2,3447 | 2,3192 | 2,3300 | 2,3300 | 967 |
15 jul 2024 | 2,3632 | 2,3633 | 2,3502 | 2,3567 | 2,3567 | 1046 |
12 jul 2024 | 2,3717 | 2,3720 | 2,3593 | 2,3630 | 2,3630 | 388 |
11 jul 2024 | 2,3613 | 2,3662 | 2,3595 | 2,3662 | 2,3662 | 124 |
10 jul 2024 | 2,3526 | 2,3705 | 2,3515 | 2,3605 | 2,3605 | 189 |
09 jul 2024 | 2,3813 | 2,3858 | 2,3658 | 2,3665 | 2,3665 | 617 |
08 jul 2024 | 2,3898 | 2,3922 | 2,3690 | 2,3914 | 2,3914 | 485 |
05 jul 2024 | 2,4051 | 2,4260 | 2,3957 | 2,3976 | 2,3976 | 366 |
03 jul 2024 | 2,3997 | 2,4177 | 2,3904 | 2,4176 | 2,4176 | 942 |
02 jul 2024 | 2,3991 | 2,4115 | 2,3936 | 2,3956 | 2,3956 | 1072 |
01 jul 2024 | 2,3788 | 2,4010 | 2,3784 | 2,3975 | 2,3975 | 722 |
28 jun 2024 | 2,3771 | 2,3771 | 2,3525 | 2,3573 | 2,3573 | 187 |
27 jun 2024 | 2,3777 | 2,3908 | 2,3588 | 2,3682 | 2,3682 | 376 |
26 jun 2024 | 2,3663 | 2,3843 | 2,3580 | 2,3715 | 2,3715 | 254 |
25 jun 2024 | 2,3792 | 2,3809 | 2,3631 | 2,3636 | 2,3636 | 315 |
24 jun 2024 | 2,3624 | 2,3765 | 2,3544 | 2,3752 | 2,3752 | 277 |
21 jun 2024 | 2,3619 | 2,3754 | 2,3562 | 2,3585 | 2,3585 | 470 |
20 jun 2024 | 2,3635 | 2,3715 | 2,3496 | 2,3650 | 2,3650 | 732 |
18 jun 2024 | 2,3324 | 2,3627 | 2,3320 | 2,3576 | 2,3576 | 275 |
17 jun 2024 | 2,2996 | 2,3350 | 2,2996 | 2,3307 | 2,3307 | 312 |
14 jun 2024 | 2,3233 | 2,3422 | 2,3083 | 2,3092 | 2,3092 | 359 |
13 jun 2024 | 2,2971 | 2,3323 | 2,2971 | 2,3269 | 2,3269 | 607 |
12 jun 2024 | 2,3284 | 2,3367 | 2,3012 | 2,3156 | 2,3156 | 426 |
11 jun 2024 | 2,3041 | 2,3223 | 2,3011 | 2,3106 | 2,3106 | 321 |
10 jun 2024 | 2,2682 | 2,3164 | 2,2668 | 2,3077 | 2,3077 | 243 |
07 jun 2024 | 2,2779 | 2,2786 | 2,2618 | 2,2705 | 2,2705 | 410 |
06 jun 2024 | 2,2459 | 2,2734 | 2,2412 | 2,2683 | 2,2683 | 233 |
05 jun 2024 | 2,2380 | 2,2435 | 2,2297 | 2,2371 | 2,2371 | 345 |
04 jun 2024 | 2,2340 | 2,2397 | 2,2221 | 2,2344 | 2,2344 | 336 |
03 jun 2024 | 2,2977 | 2,3060 | 2,2440 | 2,2496 | 2,2496 | 405 |
31 may 2024 | 2,3009 | 2,3148 | 2,2901 | 2,2999 | 2,2999 | 136 |
30 may 2024 | 2,3317 | 2,3352 | 2,3034 | 2,3034 | 2,3034 | 647 |
29 may 2024 | 2,3409 | 2,3409 | 2,3409 | 2,3409 | 2,3409 | 151 |
28 may 2024 | 2,3116 | 2,3518 | 2,3116 | 2,3494 | 2,3494 | 205 |
24 may 2024 | 2,2870 | 2,3137 | 2,2870 | 2,3079 | 2,3079 | 391 |
23 may 2024 | 2,3219 | 2,3219 | 2,2931 | 2,2931 | 2,2931 | 84 |
22 may 2024 | 2,3166 | 2,3166 | 2,3030 | 2,3098 | 2,3098 | 468 |
21 may 2024 | 2,3391 | 2,3394 | 2,3369 | 2,3376 | 2,3376 | 173 |
20 may 2024 | 2,3564 | 2,3564 | 2,3418 | 2,3513 | 2,3513 | 44 |
17 may 2024 | 2,3411 | 2,3538 | 2,3342 | 2,3538 | 2,3538 | 207 |
16 may 2024 | 2,3170 | 2,3305 | 2,3168 | 2,3292 | 2,3292 | 126 |
15 may 2024 | 2,2961 | 2,3163 | 2,2814 | 2,3163 | 2,3163 | 98 |
14 may 2024 | 2,3202 | 2,3202 | 2,2950 | 2,3046 | 2,3046 | 172 |
13 may 2024 | 2,3228 | 2,3277 | 2,3140 | 2,3237 | 2,3237 | 103 |
10 may 2024 | 2,3254 | 2,3294 | 2,3045 | 2,3045 | 2,3045 | 174 |
09 may 2024 | 2,3230 | 2,3299 | 2,3161 | 2,3233 | 2,3233 | 184 |
08 may 2024 | 2,2960 | 2,3207 | 2,2938 | 2,3156 | 2,3156 | 188 |
07 may 2024 | 2,3265 | 2,3281 | 2,3043 | 2,3154 | 2,3154 | 242 |
06 may 2024 | 2,3280 | 2,3302 | 2,3280 | 2,3280 | 2,3280 | 40 |
03 may 2024 | 2,3283 | 2,3283 | 2,3082 | 2,3093 | 2,3093 | 304 |
02 may 2024 | 2,3248 | 2,3332 | 2,3086 | 2,3230 | 2,3230 | 1242 |
01 may 2024 | 2,3686 | 2,3799 | 2,3101 | 2,3122 | 2,3122 | 1932 |
30 abr 2024 | 2,4205 | 2,4222 | 2,3813 | 2,3903 | 2,3903 | 140 |
29 abr 2024 | 2,4238 | 2,4310 | 2,4099 | 2,4099 | 2,4099 | 354 |
26 abr 2024 | 2,4288 | 2,4399 | 2,4288 | 2,4295 | 2,4295 | 223 |
25 abr 2024 | 2,4153 | 2,4275 | 2,3937 | 2,4234 | 2,4234 | 341 |
24 abr 2024 | 2,3996 | 2,4085 | 2,3996 | 2,4057 | 2,4057 | 288 |
23 abr 2024 | 2,3692 | 2,4011 | 2,3639 | 2,4006 | 2,4006 | 382 |
22 abr 2024 | 2,3664 | 2,3857 | 2,3556 | 2,3822 | 2,3822 | 967 |
19 abr 2024 | 2,3873 | 2,3911 | 2,3645 | 2,3817 | 2,3817 | 1912 |
18 abr 2024 | 2,3724 | 2,3863 | 2,3679 | 2,3756 | 2,3756 | 344 |
17 abr 2024 | 2,4110 | 2,4200 | 2,3771 | 2,3771 | 2,3771 | 451 |
16 abr 2024 | 2,4193 | 2,4357 | 2,4193 | 2,4357 | 2,4357 | 150 |
15 abr 2024 | 2,4136 | 2,4238 | 2,3864 | 2,4238 | 2,4238 | 464 |
12 abr 2024 | 2,4460 | 2,4540 | 2,4271 | 2,4282 | 2,4282 | 644 |
11 abr 2024 | 2,4064 | 2,4112 | 2,3938 | 2,4082 | 2,4082 | 512 |
10 abr 2024 | 2,4026 | 2,4152 | 2,4011 | 2,4152 | 2,4152 | 925 |
09 abr 2024 | 2,4097 | 2,4110 | 2,4097 | 2,4097 | 2,4097 | 39 |
08 abr 2024 | 2,4179 | 2,4179 | 2,4179 | 2,4179 | 2,4179 | 38 |
05 abr 2024 | 2,4323 | 2,4323 | 2,4323 | 2,4323 | 2,4323 | 31 |
04 abr 2024 | 2,4040 | 2,4325 | 2,4040 | 2,4325 | 2,4325 | 75 |
03 abr 2024 | 2,4131 | 2,4131 | 2,4076 | 2,4076 | 2,4076 | 197 |
02 abr 2024 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 286 |
01 abr 2024 | 2,3591 | 2,3703 | 2,3591 | 2,3703 | 2,3703 | 54 |
28 mar 2024 | 2,3709 | 2,3709 | 2,3695 | 2,3709 | 2,3709 | 39 |
27 mar 2024 | 2,3422 | 2,3465 | 2,3422 | 2,3465 | 2,3465 | 3 |
26 mar 2024 | 2,3461 | 2,3477 | 2,3402 | 2,3408 | 2,3408 | 50 |
25 mar 2024 | 2,3528 | 2,3528 | 2,3528 | 2,3528 | 2,3528 | 6 |
22 mar 2024 | 2,3334 | 2,3334 | 2,3334 | 2,3334 | 2,3334 | 46 |
21 mar 2024 | 2,3350 | 2,3516 | 2,3350 | 2,3516 | 2,3516 | 80 |
20 mar 2024 | 2,3495 | 2,3495 | 2,3495 | 2,3495 | 2,3495 | 11 |
19 mar 2024 | 2,3696 | 2,3696 | 2,3696 | 2,3696 | 2,3696 | 43 |
18 mar 2024 | 2,3599 | 2,3599 | 2,3599 | 2,3599 | 2,3599 | 322 |
15 mar 2024 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | 492 |
14 mar 2024 | 2,3268 | 2,3268 | 2,3268 | 2,3268 | 2,3268 | 121 |
13 mar 2024 | 2,3030 | 2,3078 | 2,3030 | 2,3054 | 2,3054 | 214 |
12 mar 2024 | 2,2635 | 2,2635 | 2,2594 | 2,2615 | 2,2615 | 16 |
11 mar 2024 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | 6 |
08 mar 2024 | 2,2387 | 2,2387 | 2,2387 | 2,2387 | 2,2387 | - |
07 mar 2024 | 2,2535 | 2,2576 | 2,2535 | 2,2576 | 2,2576 | 152 |
06 mar 2024 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | 309 |
05 mar 2024 | 2,2313 | 2,2313 | 2,2313 | 2,2313 | 2,2313 | 6 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |