Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 2,2895 | 2,2895 | 2,2895 | 2,2895 | 2,2895 | - |
27 mar 2024 | 2,2673 | 2,2673 | 2,2673 | 2,2673 | 2,2673 | - |
26 mar 2024 | 2,2613 | 2,2613 | 2,2613 | 2,2613 | 2,2613 | - |
25 mar 2024 | 2,2719 | 2,2719 | 2,2719 | 2,2719 | 2,2719 | - |
22 mar 2024 | 2,2527 | 2,2527 | 2,2527 | 2,2527 | 2,2527 | - |
21 mar 2024 | 2,2697 | 2,2697 | 2,2697 | 2,2697 | 2,2697 | - |
20 mar 2024 | 2,2639 | 2,2639 | 2,2639 | 2,2639 | 2,2639 | - |
19 mar 2024 | 2,2821 | 2,2821 | 2,2821 | 2,2821 | 2,2821 | - |
18 mar 2024 | 2,2726 | 2,2726 | 2,2726 | 2,2726 | 2,2726 | - |
15 mar 2024 | 2,2585 | 2,2585 | 2,2585 | 2,2585 | 2,2585 | - |
14 mar 2024 | 2,2521 | 2,2521 | 2,2521 | 2,2521 | 2,2521 | - |
13 mar 2024 | 2,2380 | 2,2380 | 2,2380 | 2,2380 | 2,2380 | - |
12 mar 2024 | 2,1997 | 2,1997 | 2,1997 | 2,1997 | 2,1997 | - |
11 mar 2024 | 2,2006 | 2,2006 | 2,2006 | 2,2006 | 2,2006 | - |
08 mar 2024 | 2,1801 | 2,1801 | 2,1801 | 2,1801 | 2,1801 | - |
07 mar 2024 | 2,1978 | 2,1978 | 2,1978 | 2,1978 | 2,1978 | - |
06 mar 2024 | 2,1875 | 2,1875 | 2,1875 | 2,1875 | 2,1875 | - |
05 mar 2024 | 2,1749 | 2,1749 | 2,1749 | 2,1749 | 2,1749 | - |
04 mar 2024 | 2,1952 | 2,1952 | 2,1952 | 2,1952 | 2,1952 | - |
01 mar 2024 | 2,2011 | 2,2011 | 2,2011 | 2,2011 | 2,2011 | - |
29 feb 2024 | 2,1803 | 2,1803 | 2,1803 | 2,1803 | 2,1803 | - |
28 feb 2024 | 2,1813 | 2,1813 | 2,1810 | 2,1810 | 2,1810 | - |
27 feb 2024 | 2,2037 | 2,2037 | 2,2037 | 2,2037 | 2,2037 | - |
26 feb 2024 | 2,1865 | 2,1865 | 2,1865 | 2,1865 | 2,1865 | - |
23 feb 2024 | 2,1602 | 2,1602 | 2,1602 | 2,1602 | 2,1602 | - |
22 feb 2024 | 2,2022 | 2,2022 | 2,2022 | 2,2022 | 2,2022 | - |
21 feb 2024 | 2,1772 | 2,1772 | 2,1772 | 2,1772 | 2,1772 | - |
20 feb 2024 | 2,1589 | 2,1589 | 2,1589 | 2,1589 | 2,1589 | - |
16 feb 2024 | 2,1930 | 2,1930 | 2,1930 | 2,1930 | 2,1930 | - |
15 feb 2024 | 2,1891 | 2,1891 | 2,1891 | 2,1891 | 2,1891 | - |
14 feb 2024 | 2,1614 | 2,1614 | 2,1614 | 2,1614 | 2,1614 | - |
13 feb 2024 | 2,1846 | 2,1846 | 2,1846 | 2,1846 | 2,1846 | - |
12 feb 2024 | 2,1837 | 2,1837 | 2,1837 | 2,1837 | 2,1837 | - |
09 feb 2024 | 2,1779 | 2,1779 | 2,1779 | 2,1779 | 2,1779 | - |
08 feb 2024 | 2,1684 | 2,1684 | 2,1684 | 2,1684 | 2,1684 | - |
07 feb 2024 | 2,1357 | 2,1357 | 2,1357 | 2,1357 | 2,1357 | - |
06 feb 2024 | 2,1278 | 2,1278 | 2,1278 | 2,1278 | 2,1278 | - |
05 feb 2024 | 2,1218 | 2,1218 | 2,1218 | 2,1218 | 2,1218 | - |
02 feb 2024 | 2,0973 | 2,0973 | 2,0973 | 2,0973 | 2,0973 | - |
01 feb 2024 | 2,1251 | 2,1251 | 2,1251 | 2,1251 | 2,1251 | - |
31 ene 2024 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | - |
30 ene 2024 | 2,2056 | 2,2056 | 2,2056 | 2,2056 | 2,2056 | - |
29 ene 2024 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | - |
26 ene 2024 | 2,2239 | 2,2239 | 2,2239 | 2,2239 | 2,2239 | - |
25 ene 2024 | 2,2109 | 2,2109 | 2,2109 | 2,2109 | 2,2109 | - |
24 ene 2024 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | - |
23 ene 2024 | 2,1763 | 2,1763 | 2,1763 | 2,1763 | 2,1763 | - |
22 ene 2024 | 2,1901 | 2,1901 | 2,1901 | 2,1901 | 2,1901 | - |
19 ene 2024 | 2,1528 | 2,1528 | 2,1528 | 2,1528 | 2,1528 | - |
18 ene 2024 | 2,1692 | 2,1692 | 2,1692 | 2,1692 | 2,1692 | - |
17 ene 2024 | 2,1546 | 2,1546 | 2,1546 | 2,1546 | 2,1546 | - |
16 ene 2024 | 2,1554 | 2,1554 | 2,1554 | 2,1554 | 2,1554 | - |
12 ene 2024 | 2,1601 | 2,1601 | 2,1601 | 2,1601 | 2,1601 | - |
11 ene 2024 | 2,1443 | 2,1443 | 2,1443 | 2,1443 | 2,1443 | - |
10 ene 2024 | 2,1312 | 2,1312 | 2,1312 | 2,1312 | 2,1312 | - |
09 ene 2024 | 2,1433 | 2,1433 | 2,1433 | 2,1433 | 2,1433 | - |
08 ene 2024 | 2,1238 | 2,1238 | 2,1238 | 2,1238 | 2,1238 | - |
05 ene 2024 | 2,1655 | 2,1655 | 2,1655 | 2,1655 | 2,1655 | - |
04 ene 2024 | 2,1567 | 2,1567 | 2,1567 | 2,1567 | 2,1567 | - |
03 ene 2024 | 2,1759 | 2,1759 | 2,1759 | 2,1759 | 2,1759 | - |
02 ene 2024 | 2,1282 | 2,1282 | 2,1282 | 2,1282 | 2,1282 | - |
29 dic 2023 | 2,1386 | 2,1386 | 2,1386 | 2,1386 | 2,1386 | - |
28 dic 2023 | 2,1463 | 2,1463 | 2,1463 | 2,1463 | 2,1463 | - |
27 dic 2023 | 2,1810 | 2,1810 | 2,1810 | 2,1810 | 2,1810 | - |
26 dic 2023 | 2,2034 | 2,2034 | 2,2034 | 2,2034 | 2,2034 | - |
22 dic 2023 | 2,1792 | 2,1792 | 2,1792 | 2,1792 | 2,1792 | - |
21 dic 2023 | 2,2045 | 2,2045 | 2,2045 | 2,2045 | 2,2045 | - |
20 dic 2023 | 2,2177 | 2,2177 | 2,2177 | 2,2177 | 2,2177 | - |
19 dic 2023 | 2,2351 | 2,2351 | 2,2351 | 2,2351 | 2,2351 | - |
18 dic 2023 | 2,2118 | 2,2118 | 2,2118 | 2,2118 | 2,2118 | - |
15 dic 2023 | 2,1978 | 2,1978 | 2,1978 | 2,1978 | 2,1978 | - |
14 dic 2023 | 2,1893 | 2,1893 | 2,1893 | 2,1893 | 2,1893 | - |
13 dic 2023 | 2,1477 | 2,1477 | 2,1477 | 2,1477 | 2,1477 | - |
12 dic 2023 | 2,1618 | 2,1618 | 2,1256 | 2,1256 | 2,1256 | 6 |
11 dic 2023 | 2,1699 | 2,1699 | 2,1699 | 2,1699 | 2,1699 | - |
08 dic 2023 | 2,1740 | 2,1740 | 2,1740 | 2,1740 | 2,1740 | - |
07 dic 2023 | 2,1387 | 2,1387 | 2,1387 | 2,1387 | 2,1387 | - |
06 dic 2023 | 2,1472 | 2,1472 | 2,1472 | 2,1472 | 2,1472 | - |
05 dic 2023 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
04 dic 2023 | 2,1675 | 2,1675 | 2,1675 | 2,1675 | 2,1675 | - |
01 dic 2023 | 2,1601 | 2,1601 | 2,1601 | 2,1601 | 2,1601 | - |
30 nov 2023 | 2,1863 | 2,1863 | 2,1863 | 2,1863 | 2,1863 | - |
29 nov 2023 | 2,2354 | 2,2354 | 2,2354 | 2,2354 | 2,2354 | - |
28 nov 2023 | 2,2254 | 2,2254 | 2,2254 | 2,2254 | 2,2254 | - |
27 nov 2023 | 2,1883 | 2,1883 | 2,1883 | 2,1883 | 2,1883 | - |
24 nov 2023 | 2,1895 | 2,1895 | 2,1895 | 2,1895 | 2,1895 | - |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 2,2276 | 2,2276 | 2,2276 | 2,2276 | 2,2276 | - |
21 nov 2023 | 2,2545 | 2,2545 | 2,2545 | 2,2545 | 2,2545 | - |
20 nov 2023 | 2,2554 | 2,2554 | 2,2554 | 2,2554 | 2,2554 | - |
17 nov 2023 | 2,2184 | 2,2184 | 2,2184 | 2,2184 | 2,2184 | - |
16 nov 2023 | 2,1642 | 2,1642 | 2,1642 | 2,1642 | 2,1642 | - |
15 nov 2023 | 2,2087 | 2,2087 | 2,2087 | 2,2087 | 2,2087 | - |
14 nov 2023 | 2,2097 | 2,2097 | 2,2097 | 2,2097 | 2,2097 | - |
13 nov 2023 | 2,2177 | 2,2177 | 2,2177 | 2,2177 | 2,2177 | - |
10 nov 2023 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
09 nov 2023 | 2,1590 | 2,1590 | 2,1590 | 2,1590 | 2,1590 | - |
08 nov 2023 | 2,1401 | 2,1401 | 2,1401 | 2,1401 | 2,1401 | - |
07 nov 2023 | 2,1689 | 2,1689 | 2,1689 | 2,1689 | 2,1689 | - |
06 nov 2023 | 2,2401 | 2,2401 | 2,2401 | 2,2401 | 2,2401 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |