Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 | - |
04 mar 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
01 mar 2024 | 2,1839 | 2,1839 | 2,1839 | 2,1839 | 2,1839 | - |
29 feb 2024 | 2,1634 | 2,1634 | 2,1634 | 2,1634 | 2,1634 | - |
28 feb 2024 | 2,1644 | 2,1644 | 2,1641 | 2,1641 | 2,1641 | - |
27 feb 2024 | 2,1866 | 2,1866 | 2,1866 | 2,1866 | 2,1866 | - |
26 feb 2024 | 2,1695 | 2,1695 | 2,1695 | 2,1695 | 2,1695 | - |
23 feb 2024 | 2,1432 | 2,1432 | 2,1432 | 2,1432 | 2,1432 | - |
22 feb 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
21 feb 2024 | 2,1608 | 2,1608 | 2,1608 | 2,1608 | 2,1608 | - |
20 feb 2024 | 2,1427 | 2,1427 | 2,1427 | 2,1427 | 2,1427 | - |
16 feb 2024 | 2,1768 | 2,1768 | 2,1768 | 2,1768 | 2,1768 | - |
15 feb 2024 | 2,1729 | 2,1729 | 2,1729 | 2,1729 | 2,1729 | - |
14 feb 2024 | 2,1452 | 2,1452 | 2,1452 | 2,1452 | 2,1452 | - |
13 feb 2024 | 2,1684 | 2,1684 | 2,1684 | 2,1684 | 2,1684 | - |
12 feb 2024 | 2,1675 | 2,1675 | 2,1675 | 2,1675 | 2,1675 | - |
09 feb 2024 | 2,1619 | 2,1619 | 2,1619 | 2,1619 | 2,1619 | - |
08 feb 2024 | 2,1527 | 2,1527 | 2,1527 | 2,1527 | 2,1527 | - |
07 feb 2024 | 2,1207 | 2,1207 | 2,1207 | 2,1207 | 2,1207 | - |
06 feb 2024 | 2,1127 | 2,1127 | 2,1127 | 2,1127 | 2,1127 | - |
05 feb 2024 | 2,1066 | 2,1066 | 2,1066 | 2,1066 | 2,1066 | - |
02 feb 2024 | 2,0821 | 2,0821 | 2,0821 | 2,0821 | 2,0821 | - |
01 feb 2024 | 2,1098 | 2,1098 | 2,1098 | 2,1098 | 2,1098 | - |
31 ene 2024 | 2,1472 | 2,1472 | 2,1472 | 2,1472 | 2,1472 | - |
30 ene 2024 | 2,1901 | 2,1901 | 2,1901 | 2,1901 | 2,1901 | - |
29 ene 2024 | 2,1815 | 2,1815 | 2,1815 | 2,1815 | 2,1815 | - |
26 ene 2024 | 2,2081 | 2,2081 | 2,2081 | 2,2081 | 2,2081 | - |
25 ene 2024 | 2,1951 | 2,1951 | 2,1951 | 2,1951 | 2,1951 | - |
24 ene 2024 | 2,1619 | 2,1619 | 2,1619 | 2,1619 | 2,1619 | - |
23 ene 2024 | 2,1607 | 2,1607 | 2,1607 | 2,1607 | 2,1607 | - |
22 ene 2024 | 2,1745 | 2,1745 | 2,1745 | 2,1745 | 2,1745 | - |
19 ene 2024 | 2,1376 | 2,1376 | 2,1376 | 2,1376 | 2,1376 | - |
18 ene 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
17 ene 2024 | 2,1397 | 2,1397 | 2,1397 | 2,1397 | 2,1397 | - |
16 ene 2024 | 2,1405 | 2,1405 | 2,1405 | 2,1405 | 2,1405 | - |
12 ene 2024 | 2,1452 | 2,1452 | 2,1452 | 2,1452 | 2,1452 | - |
11 ene 2024 | 2,1294 | 2,1294 | 2,1294 | 2,1294 | 2,1294 | - |
10 ene 2024 | 2,1161 | 2,1161 | 2,1161 | 2,1161 | 2,1161 | - |
09 ene 2024 | 2,1280 | 2,1280 | 2,1280 | 2,1280 | 2,1280 | - |
08 ene 2024 | 2,1088 | 2,1088 | 2,1088 | 2,1088 | 2,1088 | - |
05 ene 2024 | 2,1501 | 2,1501 | 2,1501 | 2,1501 | 2,1501 | - |
04 ene 2024 | 2,1415 | 2,1415 | 2,1415 | 2,1415 | 2,1415 | - |
03 ene 2024 | 2,1607 | 2,1607 | 2,1607 | 2,1607 | 2,1607 | - |
02 ene 2024 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | - |
29 dic 2023 | 2,1232 | 2,1232 | 2,1232 | 2,1232 | 2,1232 | - |
28 dic 2023 | 2,1309 | 2,1309 | 2,1309 | 2,1309 | 2,1309 | - |
27 dic 2023 | 2,1656 | 2,1656 | 2,1656 | 2,1656 | 2,1656 | - |
26 dic 2023 | 2,1880 | 2,1880 | 2,1880 | 2,1880 | 2,1880 | - |
22 dic 2023 | 2,1645 | 2,1645 | 2,1645 | 2,1645 | 2,1645 | - |
21 dic 2023 | 2,1898 | 2,1898 | 2,1898 | 2,1898 | 2,1898 | - |
20 dic 2023 | 2,2026 | 2,2026 | 2,2026 | 2,2026 | 2,2026 | - |
19 dic 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
18 dic 2023 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | - |
15 dic 2023 | 2,1835 | 2,1835 | 2,1835 | 2,1835 | 2,1835 | - |
14 dic 2023 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
13 dic 2023 | 2,1334 | 2,1334 | 2,1334 | 2,1334 | 2,1334 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |