Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
25 jul 2024 | 2,1991 | 2,1991 | 2,1991 | 2,1991 | 2,1991 | - |
24 jul 2024 | 2,1874 | 2,1874 | 2,1874 | 2,1874 | 2,1874 | - |
23 jul 2024 | 2,1610 | 2,1610 | 2,1610 | 2,1610 | 2,1610 | - |
22 jul 2024 | 2,1923 | 2,1923 | 2,1923 | 2,1923 | 2,1923 | - |
19 jul 2024 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | - |
18 jul 2024 | 2,2287 | 2,2287 | 2,2287 | 2,2287 | 2,2287 | - |
17 jul 2024 | 2,2275 | 2,2275 | 2,2275 | 2,2275 | 2,2275 | - |
16 jul 2024 | 2,2089 | 2,2089 | 2,2089 | 2,2089 | 2,2089 | - |
15 jul 2024 | 2,2334 | 2,2334 | 2,2334 | 2,2334 | 2,2334 | - |
12 jul 2024 | 2,2380 | 2,2380 | 2,2380 | 2,2380 | 2,2380 | - |
11 jul 2024 | 2,2414 | 2,2414 | 2,2414 | 2,2414 | 2,2414 | - |
10 jul 2024 | 2,2365 | 2,2365 | 2,2365 | 2,2365 | 2,2365 | - |
09 jul 2024 | 2,2431 | 2,2431 | 2,2431 | 2,2431 | 2,2431 | - |
08 jul 2024 | 2,2682 | 2,2682 | 2,2682 | 2,2682 | 2,2682 | - |
05 jul 2024 | 2,2702 | 2,2702 | 2,2702 | 2,2702 | 2,2702 | - |
03 jul 2024 | 2,2877 | 2,2883 | 2,2877 | 2,2883 | 2,2883 | 4 |
02 jul 2024 | 2,2872 | 2,2872 | 2,2872 | 2,2872 | 2,2872 | - |
01 jul 2024 | 2,2896 | 2,2896 | 2,2896 | 2,2896 | 2,2896 | - |
28 jun 2024 | 2,2557 | 2,2557 | 2,2557 | 2,2557 | 2,2557 | - |
27 jun 2024 | 2,2614 | 2,2614 | 2,2614 | 2,2614 | 2,2614 | - |
26 jun 2024 | 2,2659 | 2,2659 | 2,2659 | 2,2659 | 2,2659 | - |
25 jun 2024 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | - |
24 jun 2024 | 2,2741 | 2,2741 | 2,2741 | 2,2741 | 2,2741 | - |
21 jun 2024 | 2,2605 | 2,2605 | 2,2605 | 2,2605 | 2,2605 | - |
20 jun 2024 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | - |
18 jun 2024 | 2,2563 | 2,2563 | 2,2563 | 2,2563 | 2,2563 | - |
17 jun 2024 | 2,2348 | 2,2348 | 2,2348 | 2,2348 | 2,2348 | - |
14 jun 2024 | 2,2210 | 2,2210 | 2,2210 | 2,2210 | 2,2210 | - |
13 jun 2024 | 2,2386 | 2,2386 | 2,2386 | 2,2386 | 2,2386 | - |
12 jun 2024 | 2,2262 | 2,2262 | 2,2262 | 2,2262 | 2,2262 | - |
11 jun 2024 | 2,2102 | 2,2102 | 2,2102 | 2,2102 | 2,2102 | - |
10 jun 2024 | 2,2088 | 2,2088 | 2,2088 | 2,2088 | 2,2088 | - |
07 jun 2024 | 2,1749 | 2,1749 | 2,1749 | 2,1749 | 2,1749 | - |
06 jun 2024 | 2,1753 | 2,1753 | 2,1753 | 2,1753 | 2,1753 | - |
05 jun 2024 | 2,1522 | 2,1522 | 2,1522 | 2,1522 | 2,1522 | - |
04 jun 2024 | 2,1497 | 2,1497 | 2,1497 | 2,1497 | 2,1497 | - |
03 jun 2024 | 2,1635 | 2,1635 | 2,1635 | 2,1635 | 2,1635 | - |
31 may 2024 | 2,2028 | 2,2028 | 2,2028 | 2,2028 | 2,2028 | - |
30 may 2024 | 2,1992 | 2,1992 | 2,1992 | 2,1992 | 2,1992 | - |
29 may 2024 | 2,2326 | 2,2326 | 2,2326 | 2,2326 | 2,2326 | - |
28 may 2024 | 2,2428 | 2,2428 | 2,2428 | 2,2428 | 2,2428 | - |
24 may 2024 | 2,2028 | 2,2028 | 2,2028 | 2,2028 | 2,2028 | - |
23 may 2024 | 2,1869 | 2,1869 | 2,1869 | 2,1869 | 2,1869 | - |
22 may 2024 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | - |
21 may 2024 | 2,2304 | 2,2304 | 2,2304 | 2,2304 | 2,2304 | - |
20 may 2024 | 2,2391 | 2,2391 | 2,2391 | 2,2391 | 2,2391 | - |
17 may 2024 | 2,2389 | 2,2389 | 2,2389 | 2,2389 | 2,2389 | - |
16 may 2024 | 2,2155 | 2,2155 | 2,2155 | 2,2155 | 2,2155 | - |
15 may 2024 | 2,2051 | 2,2051 | 2,2051 | 2,2051 | 2,2051 | - |
14 may 2024 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | - |
13 may 2024 | 2,2024 | 2,2024 | 2,2024 | 2,2024 | 2,2024 | - |
10 may 2024 | 2,1814 | 2,1814 | 2,1814 | 2,1814 | 2,1814 | - |
09 may 2024 | 2,1995 | 2,1995 | 2,1995 | 2,1995 | 2,1995 | - |
08 may 2024 | 2,1949 | 2,1949 | 2,1949 | 2,1949 | 2,1949 | - |
07 may 2024 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | - |
06 may 2024 | 2,2037 | 2,2037 | 2,2037 | 2,2037 | 2,2037 | - |
03 may 2024 | 2,1866 | 2,1866 | 2,1866 | 2,1866 | 2,1866 | - |
02 may 2024 | 2,1935 | 2,1935 | 2,1935 | 2,1935 | 2,1935 | - |
01 may 2024 | 2,1807 | 2,1807 | 2,1807 | 2,1807 | 2,1807 | - |
30 abr 2024 | 2,2461 | 2,2461 | 2,2461 | 2,2461 | 2,2461 | - |
29 abr 2024 | 2,2595 | 2,2595 | 2,2595 | 2,2595 | 2,2595 | - |
26 abr 2024 | 2,2809 | 2,2809 | 2,2809 | 2,2809 | 2,2809 | - |
25 abr 2024 | 2,2793 | 2,2793 | 2,2793 | 2,2793 | 2,2793 | - |
24 abr 2024 | 2,2644 | 2,2644 | 2,2644 | 2,2644 | 2,2644 | - |
23 abr 2024 | 2,2621 | 2,2621 | 2,2621 | 2,2621 | 2,2621 | - |
22 abr 2024 | 2,2461 | 2,2461 | 2,2461 | 2,2461 | 2,2461 | - |
19 abr 2024 | 2,2489 | 2,2489 | 2,2489 | 2,2489 | 2,2489 | - |
18 abr 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
17 abr 2024 | 2,2554 | 2,2554 | 2,2554 | 2,2554 | 2,2554 | - |
16 abr 2024 | 2,3061 | 2,3061 | 2,3061 | 2,3061 | 2,3061 | - |
15 abr 2024 | 2,2969 | 2,2969 | 2,2969 | 2,2969 | 2,2969 | - |
12 abr 2024 | 2,3007 | 2,3007 | 2,3007 | 2,3007 | 2,3007 | - |
11 abr 2024 | 2,2844 | 2,2844 | 2,2844 | 2,2844 | 2,2844 | - |
10 abr 2024 | 2,2929 | 2,2929 | 2,2929 | 2,2929 | 2,2929 | - |
09 abr 2024 | 2,2905 | 2,2905 | 2,2905 | 2,2905 | 2,2905 | - |
08 abr 2024 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | - |
05 abr 2024 | 2,3084 | 2,3084 | 2,3084 | 2,3084 | 2,3084 | - |
04 abr 2024 | 2,3119 | 2,3119 | 2,3119 | 2,3119 | 2,3119 | - |
03 abr 2024 | 2,2917 | 2,2917 | 2,2917 | 2,2917 | 2,2917 | - |
02 abr 2024 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | - |
01 abr 2024 | 2,2694 | 2,2694 | 2,2694 | 2,2694 | 2,2694 | - |
28 mar 2024 | 2,2713 | 2,2713 | 2,2713 | 2,2713 | 2,2713 | - |
27 mar 2024 | 2,2492 | 2,2492 | 2,2492 | 2,2492 | 2,2492 | - |
26 mar 2024 | 2,2432 | 2,2432 | 2,2432 | 2,2432 | 2,2432 | - |
25 mar 2024 | 2,2538 | 2,2538 | 2,2538 | 2,2538 | 2,2538 | - |
22 mar 2024 | 2,2346 | 2,2346 | 2,2346 | 2,2346 | 2,2346 | - |
21 mar 2024 | 2,2516 | 2,2516 | 2,2516 | 2,2516 | 2,2516 | - |
20 mar 2024 | 2,2458 | 2,2458 | 2,2458 | 2,2458 | 2,2458 | - |
19 mar 2024 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | - |
18 mar 2024 | 2,2545 | 2,2545 | 2,2545 | 2,2545 | 2,2545 | - |
15 mar 2024 | 2,2407 | 2,2407 | 2,2407 | 2,2407 | 2,2407 | - |
14 mar 2024 | 2,2343 | 2,2343 | 2,2343 | 2,2343 | 2,2343 | - |
13 mar 2024 | 2,2206 | 2,2206 | 2,2206 | 2,2206 | 2,2206 | - |
12 mar 2024 | 2,1827 | 2,1827 | 2,1827 | 2,1827 | 2,1827 | - |
11 mar 2024 | 2,1836 | 2,1836 | 2,1836 | 2,1836 | 2,1836 | - |
08 mar 2024 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | - |
07 mar 2024 | 2,1807 | 2,1807 | 2,1807 | 2,1807 | 2,1807 | - |
06 mar 2024 | 2,1704 | 2,1704 | 2,1704 | 2,1704 | 2,1704 | - |
05 mar 2024 | 2,1579 | 2,1579 | 2,1579 | 2,1579 | 2,1579 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |