Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 2,6418 | 2,6430 | 2,6336 | 2,6372 | 2,6372 | 186 |
29 abr 2024 | 2,7015 | 2,7186 | 2,6832 | 2,6916 | 2,6916 | 34.869 |
26 abr 2024 | 2,7032 | 2,7141 | 2,6857 | 2,7050 | 2,7050 | 34.869 |
25 abr 2024 | 2,6665 | 2,7024 | 2,6466 | 2,6919 | 2,6919 | 35.665 |
24 abr 2024 | 2,6629 | 2,6763 | 2,6492 | 2,6688 | 2,6688 | 37.145 |
23 abr 2024 | 2,6322 | 2,6653 | 2,5898 | 2,6631 | 2,6631 | 42.548 |
22 abr 2024 | 2,6362 | 2,6398 | 2,5996 | 2,6255 | 2,6255 | 34.675 |
19 abr 2024 | 2,6361 | 2,7104 | 2,6102 | 2,6406 | 2,6406 | 36.002 |
18 abr 2024 | 2,6562 | 2,6680 | 2,6223 | 2,6401 | 2,6401 | 39.618 |
17 abr 2024 | 2,7413 | 2,7438 | 2,6507 | 2,6545 | 2,6545 | 39.743 |
16 abr 2024 | 2,7288 | 2,7452 | 2,7111 | 2,7432 | 2,7432 | 32.970 |
15 abr 2024 | 2,7484 | 2,7550 | 2,6812 | 2,7184 | 2,7184 | 21.285 |
12 abr 2024 | 2,7196 | 2,7803 | 2,7178 | 2,7346 | 2,7346 | 30.128 |
11 abr 2024 | 2,7201 | 2,7384 | 2,6897 | 2,7087 | 2,7087 | 28.372 |
10 abr 2024 | 2,6888 | 2,7265 | 2,6719 | 2,7185 | 2,7185 | 33.525 |
09 abr 2024 | 2,6976 | 2,7171 | 2,6822 | 2,6927 | 2,6927 | 30.573 |
08 abr 2024 | 2,7062 | 2,7263 | 2,6662 | 2,6965 | 2,6965 | 30.130 |
05 abr 2024 | 2,7330 | 2,7557 | 2,7125 | 2,7295 | 2,7295 | 29.498 |
04 abr 2024 | 2,6962 | 2,7413 | 2,6788 | 2,7298 | 2,7298 | 24.260 |
03 abr 2024 | 2,6956 | 2,7154 | 2,6814 | 2,6964 | 2,6964 | 30.763 |
02 abr 2024 | 2,6541 | 2,6985 | 2,6424 | 2,6845 | 2,6845 | 23.529 |
01 abr 2024 | 2,6500 | 2,6539 | 2,6155 | 2,6419 | 2,6419 | 19.094 |
28 mar 2024 | 2,6141 | 2,6484 | 2,5997 | 2,6459 | 2,6459 | 21.503 |
27 mar 2024 | 2,6054 | 2,6169 | 2,5889 | 2,6029 | 2,6029 | 24.571 |
26 mar 2024 | 2,6482 | 2,6518 | 2,6028 | 2,6113 | 2,6113 | 20.271 |
25 mar 2024 | 2,6255 | 2,6591 | 2,6207 | 2,6454 | 2,6454 | 16.685 |
22 mar 2024 | 2,6236 | 2,6449 | 2,6085 | 2,6275 | 2,6275 | 14.795 |
21 mar 2024 | 2,6376 | 2,6475 | 2,6051 | 2,6294 | 2,6294 | 18.333 |
20 mar 2024 | 2,6484 | 2,6564 | 2,6151 | 2,6344 | 2,6344 | 15.685 |
19 mar 2024 | 2,6430 | 2,6692 | 2,6404 | 2,6640 | 2,6640 | 14.326 |
18 mar 2024 | 2,6099 | 2,6635 | 2,6058 | 2,6570 | 2,6570 | 11.765 |
15 mar 2024 | 2,5977 | 2,6173 | 2,5888 | 2,6154 | 2,6154 | 21.578 |
14 mar 2024 | 2,5721 | 2,6111 | 2,5672 | 2,6090 | 2,6090 | 11.746 |
13 mar 2024 | 2,5128 | 2,5765 | 2,5068 | 2,5729 | 2,5729 | 18.945 |
12 mar 2024 | 2,5032 | 2,5181 | 2,4770 | 2,5030 | 2,5030 | 13.216 |
11 mar 2024 | 2,4524 | 2,5085 | 2,4436 | 2,5003 | 2,5003 | 11.707 |
08 mar 2024 | 2,4969 | 2,5055 | 2,4497 | 2,4608 | 2,4608 | 8174 |
07 mar 2024 | 2,4726 | 2,5057 | 2,4533 | 2,4839 | 2,4839 | 12.674 |
06 mar 2024 | 2,4578 | 2,5054 | 2,4509 | 2,4773 | 2,4773 | 10.277 |
05 mar 2024 | 2,5048 | 2,5075 | 2,4453 | 2,4551 | 2,4551 | 12.383 |
04 mar 2024 | 2,5297 | 2,5359 | 2,4924 | 2,5022 | 2,5022 | 9351 |
01 mar 2024 | 2,4939 | 2,5486 | 2,4867 | 2,5297 | 2,5297 | 15.723 |
29 feb 2024 | 2,4582 | 2,5104 | 2,4579 | 2,4954 | 2,4954 | 11.246 |
28 feb 2024 | 2,5093 | 2,5143 | 2,4596 | 2,4739 | 2,4739 | 9651 |
27 feb 2024 | 2,4829 | 2,5107 | 2,4756 | 2,5098 | 2,5098 | 6268 |
26 feb 2024 | 2,4208 | 2,4909 | 2,4175 | 2,4729 | 2,4729 | 5732 |
23 feb 2024 | 2,4740 | 2,4740 | 2,4252 | 2,4301 | 2,4301 | 10.147 |
22 feb 2024 | 2,4593 | 2,4854 | 2,4196 | 2,4852 | 2,4852 | 8043 |
21 feb 2024 | 2,4356 | 2,4576 | 2,4240 | 2,4507 | 2,4507 | 8465 |
20 feb 2024 | 2,4707 | 2,4823 | 2,4296 | 2,4318 | 2,4318 | 7432 |
16 feb 2024 | 2,4846 | 2,4901 | 2,4505 | 2,4894 | 2,4894 | 8606 |
15 feb 2024 | 2,4490 | 2,4996 | 2,4324 | 2,4849 | 2,4849 | 11.277 |
14 feb 2024 | 2,5253 | 2,5337 | 2,4628 | 2,4695 | 2,4695 | 10.716 |
13 feb 2024 | 2,5061 | 2,5350 | 2,5007 | 2,5242 | 2,5242 | 8112 |
12 feb 2024 | 2,4735 | 2,5087 | 2,4735 | 2,5044 | 2,5044 | 7833 |
09 feb 2024 | 2,4765 | 2,4970 | 2,4667 | 2,4889 | 2,4889 | 7732 |
08 feb 2024 | 2,4300 | 2,4811 | 2,4186 | 2,4794 | 2,4794 | 8805 |
07 feb 2024 | 2,3870 | 2,4167 | 2,3759 | 2,4113 | 2,4113 | 8318 |
06 feb 2024 | 2,3667 | 2,3903 | 2,3640 | 2,3805 | 2,3805 | 7378 |
05 feb 2024 | 2,3265 | 2,3632 | 2,3158 | 2,3616 | 2,3616 | 4947 |
02 feb 2024 | 2,3634 | 2,3721 | 2,3034 | 2,3213 | 2,3213 | 5889 |
01 feb 2024 | 2,3977 | 2,4259 | 2,3432 | 2,3646 | 2,3646 | 9276 |
31 ene 2024 | 2,4265 | 2,4460 | 2,3957 | 2,4053 | 2,4053 | 7337 |
30 ene 2024 | 2,4280 | 2,4537 | 2,3897 | 2,4502 | 2,4502 | 8045 |
29 ene 2024 | 2,4702 | 2,4708 | 2,4185 | 2,4305 | 2,4305 | 7148 |
26 ene 2024 | 2,4169 | 2,4747 | 2,4109 | 2,4711 | 2,4711 | 6901 |
25 ene 2024 | 2,3941 | 2,4412 | 2,3941 | 2,4405 | 2,4405 | 3646 |
24 ene 2024 | 2,3769 | 2,4120 | 2,3674 | 2,3857 | 2,3857 | 6488 |
23 ene 2024 | 2,3913 | 2,4055 | 2,3534 | 2,3779 | 2,3779 | 4508 |
22 ene 2024 | 2,3304 | 2,4026 | 2,3253 | 2,3980 | 2,3980 | 3784 |
19 ene 2024 | 2,3543 | 2,3651 | 2,3307 | 2,3368 | 2,3368 | 4790 |
18 ene 2024 | 2,3181 | 2,3563 | 2,2993 | 2,3556 | 2,3556 | 6009 |
17 ene 2024 | 2,3089 | 2,3207 | 2,2700 | 2,3172 | 2,3172 | 5679 |
16 ene 2024 | 2,3022 | 2,3538 | 2,2853 | 2,3117 | 2,3117 | 6783 |
12 ene 2024 | 2,3203 | 2,3549 | 2,3033 | 2,3083 | 2,3083 | 5879 |
11 ene 2024 | 2,2620 | 2,3190 | 2,2620 | 2,2924 | 2,2924 | 6499 |
10 ene 2024 | 2,2837 | 2,3112 | 2,2526 | 2,2616 | 2,2616 | 5915 |
09 ene 2024 | 2,2466 | 2,2861 | 2,2409 | 2,2727 | 2,2727 | 5181 |
08 ene 2024 | 2,2750 | 2,2802 | 2,2158 | 2,2337 | 2,2337 | 8505 |
05 ene 2024 | 2,3016 | 2,3179 | 2,2950 | 2,2997 | 2,2997 | 5022 |
04 ene 2024 | 2,3376 | 2,3384 | 2,2654 | 2,2910 | 2,2910 | 3876 |
03 ene 2024 | 2,2576 | 2,3310 | 2,2564 | 2,3229 | 2,3229 | 5395 |
02 ene 2024 | 2,3134 | 2,3325 | 2,2575 | 2,2692 | 2,2692 | 3046 |
29 dic 2023 | 2,2945 | 2,3047 | 2,2689 | 2,2754 | 2,2754 | 1803 |
28 dic 2023 | 2,3366 | 2,3366 | 2,2742 | 2,2748 | 2,2748 | 1682 |
27 dic 2023 | 2,3565 | 2,3708 | 2,3328 | 2,3345 | 2,3345 | 1732 |
26 dic 2023 | 2,3400 | 2,3759 | 2,3400 | 2,3582 | 2,3582 | 867 |
22 dic 2023 | 2,3727 | 2,3727 | 2,3223 | 2,3239 | 2,3239 | 1964 |
21 dic 2023 | 2,3554 | 2,3554 | 2,3216 | 2,3420 | 2,3420 | 2722 |
20 dic 2023 | 2,3765 | 2,3908 | 2,3568 | 2,3702 | 2,3702 | 2423 |
19 dic 2023 | 2,3313 | 2,3776 | 2,3279 | 2,3747 | 2,3747 | 2520 |
18 dic 2023 | 2,3024 | 2,3855 | 2,3024 | 2,3398 | 2,3398 | 2373 |
15 dic 2023 | 2,3156 | 2,3219 | 2,2898 | 2,3144 | 2,3144 | 2302 |
14 dic 2023 | 2,2679 | 2,3094 | 2,2679 | 2,3054 | 2,3054 | 2827 |
13 dic 2023 | 2,1995 | 2,2370 | 2,1954 | 2,2340 | 2,2340 | 5302 |
12 dic 2023 | 2,2481 | 2,2481 | 2,1868 | 2,1940 | 2,1940 | 3172 |
11 dic 2023 | 2,2404 | 2,2597 | 2,2375 | 2,2511 | 2,2511 | 2961 |
08 dic 2023 | 2,2414 | 2,2589 | 2,2383 | 2,2497 | 2,2497 | 4794 |
07 dic 2023 | 2,2317 | 2,2423 | 2,2016 | 2,2073 | 2,2073 | 3604 |
06 dic 2023 | 2,2846 | 2,2846 | 2,2124 | 2,2242 | 2,2242 | 4033 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |