Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 2,3513 | 2,3513 | 2,3513 | 2,3513 | 2,3513 | 39 |
16 abr 2024 | 2,4070 | 2,4070 | 2,4070 | 2,4070 | 2,4070 | 39 |
15 abr 2024 | 2,3939 | 2,3939 | 2,3939 | 2,3939 | 2,3939 | 17 |
12 abr 2024 | 2,4088 | 2,4088 | 2,3953 | 2,3969 | 2,3969 | 92 |
11 abr 2024 | 2,3645 | 2,3791 | 2,3645 | 2,3791 | 2,3791 | 93 |
10 abr 2024 | 2,3869 | 2,3869 | 2,3869 | 2,3869 | 2,3869 | 147 |
09 abr 2024 | 2,3841 | 2,3841 | 2,3841 | 2,3841 | 2,3841 | 8 |
08 abr 2024 | 2,3923 | 2,3923 | 2,3923 | 2,3923 | 2,3923 | 13 |
05 abr 2024 | 2,4063 | 2,4063 | 2,4063 | 2,4063 | 2,4063 | 15 |
04 abr 2024 | 2,4087 | 2,4087 | 2,4087 | 2,4087 | 2,4087 | 2 |
03 abr 2024 | 2,3840 | 2,3840 | 2,3840 | 2,3840 | 2,3840 | 31 |
02 abr 2024 | 2,3725 | 2,3725 | 2,3725 | 2,3725 | 2,3725 | 4 |
01 abr 2024 | 2,3494 | 2,3494 | 2,3494 | 2,3494 | 2,3494 | 2 |
28 mar 2024 | 2,3504 | 2,3504 | 2,3504 | 2,3504 | 2,3504 | 6 |
27 mar 2024 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | - |
26 mar 2024 | 2,3211 | 2,3211 | 2,3211 | 2,3211 | 2,3211 | 4 |
25 mar 2024 | 2,3329 | 2,3329 | 2,3329 | 2,3329 | 2,3329 | - |
22 mar 2024 | 2,3135 | 2,3135 | 2,3135 | 2,3135 | 2,3135 | 4 |
21 mar 2024 | 2,3215 | 2,3316 | 2,3215 | 2,3316 | 2,3316 | 19 |
20 mar 2024 | 2,3294 | 2,3294 | 2,3294 | 2,3294 | 2,3294 | 5 |
19 mar 2024 | 2,3485 | 2,3485 | 2,3485 | 2,3485 | 2,3485 | 22 |
18 mar 2024 | 2,3399 | 2,3399 | 2,3399 | 2,3399 | 2,3399 | 99 |
15 mar 2024 | 2,3122 | 2,3122 | 2,3122 | 2,3122 | 2,3122 | 27 |
14 mar 2024 | 2,3069 | 2,3069 | 2,3069 | 2,3069 | 2,3069 | 80 |
13 mar 2024 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | 182 |
12 mar 2024 | 2,2419 | 2,2419 | 2,2419 | 2,2419 | 2,2419 | 13 |
11 mar 2024 | 2,2411 | 2,2411 | 2,2411 | 2,2411 | 2,2411 | 4 |
08 mar 2024 | 2,2199 | 2,2199 | 2,2199 | 2,2199 | 2,2199 | - |
07 mar 2024 | 2,2388 | 2,2388 | 2,2388 | 2,2388 | 2,2388 | - |
06 mar 2024 | 2,2284 | 2,2284 | 2,2284 | 2,2284 | 2,2284 | 11 |
05 mar 2024 | 2,2127 | 2,2127 | 2,2127 | 2,2127 | 2,2127 | - |
04 mar 2024 | 2,2368 | 2,2368 | 2,2368 | 2,2368 | 2,2368 | - |
01 mar 2024 | 2,2429 | 2,2429 | 2,2429 | 2,2429 | 2,2429 | 7 |
29 feb 2024 | 2,2168 | 2,2168 | 2,2168 | 2,2168 | 2,2168 | 20 |
28 feb 2024 | 2,2164 | 2,2164 | 2,2161 | 2,2161 | 2,2161 | 4 |
27 feb 2024 | 2,2401 | 2,2401 | 2,2401 | 2,2401 | 2,2401 | 16 |
26 feb 2024 | 2,2233 | 2,2233 | 2,2233 | 2,2233 | 2,2233 | 1 |
23 feb 2024 | 2,1999 | 2,1999 | 2,1999 | 2,1999 | 2,1999 | 7 |
22 feb 2024 | 2,2451 | 2,2451 | 2,2451 | 2,2451 | 2,2451 | 17 |
21 feb 2024 | 2,2198 | 2,2198 | 2,2198 | 2,2198 | 2,2198 | 28 |
20 feb 2024 | 2,2093 | 2,2093 | 2,2093 | 2,2093 | 2,2093 | 6 |
16 feb 2024 | 2,2452 | 2,2452 | 2,2452 | 2,2452 | 2,2452 | - |
15 feb 2024 | 2,2418 | 2,2418 | 2,2418 | 2,2418 | 2,2418 | 27 |
14 feb 2024 | 2,2213 | 2,2213 | 2,2213 | 2,2213 | 2,2213 | - |
13 feb 2024 | 2,2549 | 2,2549 | 2,2549 | 2,2549 | 2,2549 | - |
12 feb 2024 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | 39 |
09 feb 2024 | 2,2437 | 2,2437 | 2,2437 | 2,2437 | 2,2437 | 9 |
08 feb 2024 | 2,2280 | 2,2280 | 2,2280 | 2,2280 | 2,2280 | 68 |
07 feb 2024 | 2,1857 | 2,1857 | 2,1857 | 2,1857 | 2,1857 | 16 |
06 feb 2024 | 2,1729 | 2,1729 | 2,1729 | 2,1729 | 2,1729 | 10 |
05 feb 2024 | 2,1618 | 2,1618 | 2,1618 | 2,1618 | 2,1618 | 3 |
02 feb 2024 | 2,1382 | 2,1382 | 2,1382 | 2,1382 | 2,1382 | - |
01 feb 2024 | 2,1669 | 2,1669 | 2,1669 | 2,1669 | 2,1669 | 8 |
31 ene 2024 | 2,2300 | 2,2300 | 2,2044 | 2,2044 | 2,2044 | 6 |
30 ene 2024 | 2,2467 | 2,2467 | 2,2467 | 2,2467 | 2,2467 | 3 |
29 ene 2024 | 2,2304 | 2,2304 | 2,2304 | 2,2304 | 2,2304 | - |
26 ene 2024 | 2,2567 | 2,2567 | 2,2567 | 2,2567 | 2,2567 | 4 |
25 ene 2024 | 2,2390 | 2,2390 | 2,2390 | 2,2390 | 2,2390 | - |
24 ene 2024 | 2,2038 | 2,2038 | 2,2038 | 2,2038 | 2,2038 | - |
23 ene 2024 | 2,2027 | 2,2027 | 2,2027 | 2,2027 | 2,2027 | - |
22 ene 2024 | 2,2165 | 2,2165 | 2,2165 | 2,2165 | 2,2165 | - |
19 ene 2024 | 2,1729 | 2,1729 | 2,1729 | 2,1729 | 2,1729 | - |
18 ene 2024 | 2,1894 | 2,1894 | 2,1894 | 2,1894 | 2,1894 | - |
17 ene 2024 | 2,1693 | 2,1693 | 2,1693 | 2,1693 | 2,1693 | 2 |
16 ene 2024 | 2,1668 | 2,1668 | 2,1668 | 2,1668 | 2,1668 | - |
12 ene 2024 | 2,1718 | 2,1718 | 2,1718 | 2,1718 | 2,1718 | - |
11 ene 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 1 |
10 ene 2024 | 2,1361 | 2,1361 | 2,1361 | 2,1361 | 2,1361 | 8 |
09 ene 2024 | 2,1488 | 2,1488 | 2,1488 | 2,1488 | 2,1488 | - |
08 ene 2024 | 2,1256 | 2,1256 | 2,1256 | 2,1256 | 2,1256 | - |
05 ene 2024 | 2,1769 | 2,1769 | 2,1769 | 2,1769 | 2,1769 | - |
04 ene 2024 | 2,1653 | 2,1653 | 2,1653 | 2,1653 | 2,1653 | - |
03 ene 2024 | 2,1851 | 2,1851 | 2,1851 | 2,1851 | 2,1851 | - |
02 ene 2024 | 2,1374 | 2,1374 | 2,1374 | 2,1374 | 2,1374 | - |
29 dic 2023 | 2,1496 | 2,1496 | 2,1496 | 2,1496 | 2,1496 | 4 |
28 dic 2023 | 2,1471 | 2,1471 | 2,1471 | 2,1471 | 2,1471 | 4 |
27 dic 2023 | 2,1975 | 2,1975 | 2,1975 | 2,1975 | 2,1975 | - |
26 dic 2023 | 2,2199 | 2,2199 | 2,2199 | 2,2199 | 2,2199 | - |
22 dic 2023 | 2,1901 | 2,1901 | 2,1901 | 2,1901 | 2,1901 | - |
21 dic 2023 | 2,2154 | 2,2154 | 2,2154 | 2,2154 | 2,2154 | - |
20 dic 2023 | 2,2346 | 2,2346 | 2,2346 | 2,2346 | 2,2346 | - |
19 dic 2023 | 2,2473 | 2,2473 | 2,2473 | 2,2473 | 2,2473 | - |
18 dic 2023 | 2,2201 | 2,2201 | 2,2201 | 2,2201 | 2,2201 | - |
15 dic 2023 | 2,2007 | 2,2007 | 2,2007 | 2,2007 | 2,2007 | - |
14 dic 2023 | 2,1881 | 2,1881 | 2,1881 | 2,1881 | 2,1881 | - |
13 dic 2023 | 2,1344 | 2,1344 | 2,1344 | 2,1344 | 2,1344 | - |
12 dic 2023 | 2,1151 | 2,1151 | 2,1151 | 2,1151 | 2,1151 | 2 |
11 dic 2023 | 2,1667 | 2,1667 | 2,1667 | 2,1667 | 2,1667 | - |
08 dic 2023 | 2,1704 | 2,1704 | 2,1704 | 2,1704 | 2,1704 | 2 |
07 dic 2023 | 2,1318 | 2,1318 | 2,1318 | 2,1318 | 2,1318 | - |
06 dic 2023 | 2,1485 | 2,1485 | 2,1485 | 2,1485 | 2,1485 | - |
05 dic 2023 | 2,2100 | 2,2100 | 2,2092 | 2,2092 | 2,2092 | 8 |
04 dic 2023 | 2,2100 | 2,2314 | 2,2100 | 2,2314 | 2,2314 | 11 |
01 dic 2023 | 2,2262 | 2,2262 | 2,2262 | 2,2262 | 2,2262 | - |
30 nov 2023 | 2,2538 | 2,2538 | 2,2538 | 2,2538 | 2,2538 | 15 |
29 nov 2023 | 2,3029 | 2,3029 | 2,3029 | 2,3029 | 2,3029 | - |
28 nov 2023 | 2,2775 | 2,2775 | 2,2775 | 2,2775 | 2,2775 | - |
27 nov 2023 | 2,2404 | 2,2404 | 2,2404 | 2,2404 | 2,2404 | - |
24 nov 2023 | 2,2416 | 2,2416 | 2,2416 | 2,2416 | 2,2416 | - |
23 nov 2023 | - | - | - | - | - | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |