Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 2,5031 | 2,5057 | 2,4540 | 2,4638 | 2,4638 | 7005 |
20 may 2024 | 2,5321 | 2,5342 | 2,4868 | 2,5017 | 2,5017 | 29.249 |
17 may 2024 | 2,4953 | 2,5298 | 2,4939 | 2,5257 | 2,5257 | 29.249 |
16 may 2024 | 2,4639 | 2,4971 | 2,4593 | 2,4917 | 2,4917 | 37.075 |
15 may 2024 | 2,4398 | 2,4646 | 2,4077 | 2,4593 | 2,4593 | 36.526 |
14 may 2024 | 2,4744 | 2,4782 | 2,4204 | 2,4297 | 2,4297 | 37.068 |
13 may 2024 | 2,4588 | 2,4895 | 2,4500 | 2,4711 | 2,4711 | 30.851 |
10 may 2024 | 2,4980 | 2,5120 | 2,4550 | 2,4569 | 2,4569 | 36.144 |
09 may 2024 | 2,4837 | 2,5043 | 2,4778 | 2,4894 | 2,4894 | 34.426 |
08 may 2024 | 2,4754 | 2,4831 | 2,4255 | 2,4754 | 2,4754 | 39.787 |
07 may 2024 | 2,5178 | 2,5228 | 2,4675 | 2,4830 | 2,4830 | 37.640 |
06 may 2024 | 2,4852 | 2,5195 | 2,4762 | 2,5135 | 2,5135 | 20.320 |
03 may 2024 | 2,5213 | 2,5380 | 2,4789 | 2,4862 | 2,4862 | 30.093 |
02 may 2024 | 2,4990 | 2,5261 | 2,4894 | 2,5147 | 2,5147 | 22.145 |
01 may 2024 | 2,5812 | 2,5930 | 2,4955 | 2,4984 | 2,4984 | 32.841 |
30 abr 2024 | 2,6400 | 2,6443 | 2,5735 | 2,6010 | 2,6010 | 18.187 |
29 abr 2024 | 2,6440 | 2,6613 | 2,6278 | 2,6355 | 2,6355 | 10.991 |
26 abr 2024 | 2,6445 | 2,6562 | 2,6298 | 2,6497 | 2,6497 | 13.665 |
25 abr 2024 | 2,6097 | 2,6449 | 2,5922 | 2,6347 | 2,6347 | 17.012 |
24 abr 2024 | 2,6113 | 2,6226 | 2,5966 | 2,6150 | 2,6150 | 12.961 |
23 abr 2024 | 2,5786 | 2,6120 | 2,5416 | 2,6102 | 2,6102 | 17.310 |
22 abr 2024 | 2,5826 | 2,5826 | 2,5461 | 2,5741 | 2,5741 | 12.775 |
19 abr 2024 | 2,5797 | 2,6536 | 2,5572 | 2,5849 | 2,5849 | 18.715 |
18 abr 2024 | 2,6058 | 2,6139 | 2,5732 | 2,5864 | 2,5864 | 28.872 |
17 abr 2024 | 2,6844 | 2,6856 | 2,6006 | 2,6032 | 2,6032 | 19.165 |
16 abr 2024 | 2,6832 | 2,6927 | 2,6594 | 2,6893 | 2,6893 | 17.266 |
15 abr 2024 | 2,6849 | 2,6920 | 2,6312 | 2,6676 | 2,6676 | 9952 |
12 abr 2024 | 2,6680 | 2,7257 | 2,6678 | 2,6825 | 2,6825 | 14.295 |
11 abr 2024 | 2,6671 | 2,6834 | 2,6388 | 2,6576 | 2,6576 | 12.077 |
10 abr 2024 | 2,6381 | 2,6731 | 2,6215 | 2,6662 | 2,6662 | 14.602 |
09 abr 2024 | 2,6542 | 2,6669 | 2,6322 | 2,6416 | 2,6416 | 13.313 |
08 abr 2024 | 2,6507 | 2,6750 | 2,6176 | 2,6477 | 2,6477 | 14.048 |
05 abr 2024 | 2,6852 | 2,7031 | 2,6628 | 2,6787 | 2,6787 | 11.684 |
04 abr 2024 | 2,6498 | 2,6890 | 2,6282 | 2,6775 | 2,6775 | 12.544 |
03 abr 2024 | 2,6384 | 2,6617 | 2,6281 | 2,6452 | 2,6452 | 13.997 |
02 abr 2024 | 2,5918 | 2,6440 | 2,5912 | 2,6306 | 2,6306 | 12.702 |
01 abr 2024 | 2,5946 | 2,5981 | 2,5622 | 2,5892 | 2,5892 | 7299 |
28 mar 2024 | 2,5550 | 2,5920 | 2,5477 | 2,5904 | 2,5904 | 9611 |
27 mar 2024 | 2,5482 | 2,5620 | 2,5366 | 2,5500 | 2,5500 | 9991 |
26 mar 2024 | 2,5874 | 2,5924 | 2,5485 | 2,5571 | 2,5571 | 12.055 |
25 mar 2024 | 2,5711 | 2,6007 | 2,5639 | 2,5881 | 2,5881 | 6045 |
22 mar 2024 | 2,5571 | 2,5862 | 2,5564 | 2,5685 | 2,5685 | 5822 |
21 mar 2024 | 2,5857 | 2,5857 | 2,5503 | 2,5730 | 2,5730 | 7584 |
20 mar 2024 | 2,5955 | 2,5976 | 2,5610 | 2,5778 | 2,5778 | 7621 |
19 mar 2024 | 2,5880 | 2,6110 | 2,5843 | 2,6076 | 2,6076 | 8229 |
18 mar 2024 | 2,5545 | 2,6030 | 2,5543 | 2,5997 | 2,5997 | 7063 |
15 mar 2024 | 2,5492 | 2,5633 | 2,5375 | 2,5598 | 2,5598 | 12.877 |
14 mar 2024 | 2,5215 | 2,5583 | 2,5178 | 2,5563 | 2,5563 | 7023 |
13 mar 2024 | 2,4689 | 2,5254 | 2,4596 | 2,5220 | 2,5220 | 10.587 |
12 mar 2024 | 2,4681 | 2,4700 | 2,4320 | 2,4550 | 2,4550 | 6580 |
11 mar 2024 | 2,4036 | 2,4610 | 2,4036 | 2,4534 | 2,4534 | 6285 |
08 mar 2024 | 2,4482 | 2,4580 | 2,4079 | 2,4173 | 2,4173 | 4326 |
07 mar 2024 | 2,4308 | 2,4599 | 2,4100 | 2,4402 | 2,4402 | 5664 |
06 mar 2024 | 2,4161 | 2,4588 | 2,4134 | 2,4334 | 2,4334 | 6346 |
05 mar 2024 | 2,4413 | 2,4541 | 2,4020 | 2,4117 | 2,4117 | 11.269 |
04 mar 2024 | 2,4856 | 2,4857 | 2,4459 | 2,4555 | 2,4555 | 4762 |
01 mar 2024 | 2,4460 | 2,4980 | 2,4374 | 2,4818 | 2,4818 | 9161 |
29 feb 2024 | 2,4146 | 2,4611 | 2,4126 | 2,4470 | 2,4470 | 8392 |
28 feb 2024 | 2,4527 | 2,4675 | 2,4119 | 2,4272 | 2,4272 | 7824 |
27 feb 2024 | 2,4379 | 2,4617 | 2,4276 | 2,4612 | 2,4612 | 4589 |
26 feb 2024 | 2,3763 | 2,4448 | 2,3762 | 2,4266 | 2,4266 | 3236 |
23 feb 2024 | 2,4239 | 2,4272 | 2,3805 | 2,3861 | 2,3861 | 5868 |
22 feb 2024 | 2,4166 | 2,4404 | 2,3782 | 2,4403 | 2,4403 | 5253 |
21 feb 2024 | 2,4053 | 2,4141 | 2,3886 | 2,4071 | 2,4071 | 8137 |
20 feb 2024 | 2,4324 | 2,4403 | 2,3879 | 2,3908 | 2,3908 | 6352 |
16 feb 2024 | 2,4357 | 2,4452 | 2,4093 | 2,4450 | 2,4450 | 5971 |
15 feb 2024 | 2,4022 | 2,4549 | 2,3954 | 2,4431 | 2,4431 | 8937 |
14 feb 2024 | 2,4779 | 2,4852 | 2,4216 | 2,4276 | 2,4276 | 8926 |
13 feb 2024 | 2,4706 | 2,4849 | 2,4577 | 2,4779 | 2,4779 | 5460 |
12 feb 2024 | 2,4382 | 2,4626 | 2,4304 | 2,4587 | 2,4587 | 5158 |
09 feb 2024 | 2,4326 | 2,4505 | 2,4212 | 2,4450 | 2,4450 | 5246 |
08 feb 2024 | 2,3809 | 2,4361 | 2,3784 | 2,4339 | 2,4339 | 5528 |
07 feb 2024 | 2,3453 | 2,3717 | 2,3370 | 2,3675 | 2,3675 | 6544 |
06 feb 2024 | 2,3279 | 2,3484 | 2,3233 | 2,3382 | 2,3382 | 5529 |
05 feb 2024 | 2,2807 | 2,3234 | 2,2764 | 2,3212 | 2,3212 | 3355 |
02 feb 2024 | 2,3350 | 2,3350 | 2,2669 | 2,2836 | 2,2836 | 3403 |
01 feb 2024 | 2,3673 | 2,3792 | 2,3062 | 2,3272 | 2,3272 | 6475 |
31 ene 2024 | 2,3882 | 2,4060 | 2,3559 | 2,3667 | 2,3667 | 6127 |
30 ene 2024 | 2,3779 | 2,4121 | 2,3548 | 2,4104 | 2,4104 | 4982 |
29 ene 2024 | 2,4422 | 2,4470 | 2,3781 | 2,3891 | 2,3891 | 5573 |
26 ene 2024 | 2,3769 | 2,4295 | 2,3679 | 2,4271 | 2,4271 | 3932 |
25 ene 2024 | 2,3710 | 2,3999 | 2,3636 | 2,3989 | 2,3989 | 3050 |
24 ene 2024 | 2,3441 | 2,3721 | 2,3352 | 2,3459 | 2,3459 | 5252 |
23 ene 2024 | 2,3662 | 2,3662 | 2,3152 | 2,3399 | 2,3399 | 3258 |
22 ene 2024 | 2,3093 | 2,3641 | 2,3093 | 2,3598 | 2,3598 | 4099 |
19 ene 2024 | 2,3112 | 2,3276 | 2,2926 | 2,3001 | 2,3001 | 4582 |
18 ene 2024 | 2,2858 | 2,3199 | 2,2721 | 2,3196 | 2,3196 | 5284 |
17 ene 2024 | 2,2785 | 2,2890 | 2,2398 | 2,2851 | 2,2851 | 3971 |
16 ene 2024 | 2,2748 | 2,3196 | 2,2654 | 2,2810 | 2,2810 | 5043 |
12 ene 2024 | 2,3190 | 2,3234 | 2,2737 | 2,2790 | 2,2790 | 5464 |
11 ene 2024 | 2,2600 | 2,2868 | 2,2514 | 2,2621 | 2,2621 | 4736 |
10 ene 2024 | 2,2816 | 2,2820 | 2,2252 | 2,2337 | 2,2337 | 4261 |
09 ene 2024 | 2,2407 | 2,2577 | 2,2296 | 2,2450 | 2,2450 | 4184 |
08 ene 2024 | 2,2195 | 2,2223 | 2,1894 | 2,2067 | 2,2067 | 5719 |
05 ene 2024 | 2,2704 | 2,2830 | 2,2640 | 2,2701 | 2,2701 | 2827 |
04 ene 2024 | 2,2958 | 2,2958 | 2,2341 | 2,2587 | 2,2587 | 2518 |
03 ene 2024 | 2,2434 | 2,3005 | 2,2371 | 2,2904 | 2,2904 | 2476 |
02 ene 2024 | 2,2965 | 2,2965 | 2,2287 | 2,2377 | 2,2377 | 2400 |
29 dic 2023 | 2,2553 | 2,2747 | 2,2425 | 2,2454 | 2,2454 | 1280 |
28 dic 2023 | 2,2999 | 2,2999 | 2,2427 | 2,2444 | 2,2444 | 1872 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |