Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,2611 | 2,2611 | 2,2611 | 2,2611 | 2,2611 | 10 |
02 may 2024 | 2,2726 | 2,2726 | 2,2726 | 2,2726 | 2,2726 | 10 |
01 may 2024 | 2,2627 | 2,2627 | 2,2627 | 2,2627 | 2,2627 | 234 |
30 abr 2024 | 2,3346 | 2,3346 | 2,3346 | 2,3346 | 2,3346 | 2 |
29 abr 2024 | 2,3516 | 2,3516 | 2,3516 | 2,3516 | 2,3516 | 11 |
26 abr 2024 | 2,3715 | 2,3715 | 2,3715 | 2,3715 | 2,3715 | 2 |
25 abr 2024 | 2,3668 | 2,3668 | 2,3668 | 2,3668 | 2,3668 | 19 |
24 abr 2024 | 2,3494 | 2,3494 | 2,3494 | 2,3494 | 2,3494 | 27 |
23 abr 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 16 |
22 abr 2024 | 2,3275 | 2,3275 | 2,3275 | 2,3275 | 2,3275 | 71 |
19 abr 2024 | 2,3253 | 2,3253 | 2,3253 | 2,3253 | 2,3253 | 89 |
18 abr 2024 | 2,3186 | 2,3186 | 2,3186 | 2,3186 | 2,3186 | 6 |
17 abr 2024 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | 10 |
16 abr 2024 | 2,3696 | 2,3696 | 2,3696 | 2,3696 | 2,3696 | 5 |
15 abr 2024 | 2,3565 | 2,3565 | 2,3565 | 2,3565 | 2,3565 | 7 |
12 abr 2024 | 2,3713 | 2,3713 | 2,3551 | 2,3596 | 2,3596 | 76 |
11 abr 2024 | 2,3290 | 2,3424 | 2,3290 | 2,3424 | 2,3424 | 73 |
10 abr 2024 | 2,3509 | 2,3509 | 2,3509 | 2,3509 | 2,3509 | 95 |
09 abr 2024 | 2,3497 | 2,3497 | 2,3497 | 2,3497 | 2,3497 | 8 |
08 abr 2024 | 2,3579 | 2,3579 | 2,3579 | 2,3579 | 2,3579 | 12 |
05 abr 2024 | 2,3717 | 2,3717 | 2,3717 | 2,3717 | 2,3717 | 7 |
04 abr 2024 | 2,3757 | 2,3757 | 2,3757 | 2,3757 | 2,3757 | 3 |
03 abr 2024 | 2,3507 | 2,3507 | 2,3507 | 2,3507 | 2,3507 | 27 |
02 abr 2024 | 2,3417 | 2,3417 | 2,3417 | 2,3417 | 2,3417 | 4 |
01 abr 2024 | 2,3218 | 2,3218 | 2,3197 | 2,3197 | 2,3197 | 2 |
28 mar 2024 | 2,3208 | 2,3208 | 2,3208 | 2,3208 | 2,3208 | 2 |
27 mar 2024 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | - |
26 mar 2024 | 2,2913 | 2,2913 | 2,2913 | 2,2913 | 2,2913 | 3 |
25 mar 2024 | 2,3026 | 2,3026 | 2,3026 | 2,3026 | 2,3026 | - |
22 mar 2024 | 2,2832 | 2,2832 | 2,2832 | 2,2832 | 2,2832 | 2 |
21 mar 2024 | 2,2903 | 2,3012 | 2,2903 | 2,3012 | 2,3012 | 11 |
20 mar 2024 | 2,2988 | 2,2988 | 2,2988 | 2,2988 | 2,2988 | 3 |
19 mar 2024 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | 18 |
18 mar 2024 | 2,3096 | 2,3096 | 2,3096 | 2,3096 | 2,3096 | 48 |
15 mar 2024 | 2,2820 | 2,2820 | 2,2820 | 2,2820 | 2,2820 | 14 |
14 mar 2024 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | 33 |
13 mar 2024 | 2,2560 | 2,2560 | 2,2560 | 2,2560 | 2,2560 | 84 |
12 mar 2024 | 2,2124 | 2,2124 | 2,2124 | 2,2124 | 2,2124 | 5 |
11 mar 2024 | 2,2127 | 2,2127 | 2,2127 | 2,2127 | 2,2127 | 3 |
08 mar 2024 | 2,1932 | 2,1932 | 2,1932 | 2,1932 | 2,1932 | - |
07 mar 2024 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | - |
06 mar 2024 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 9 |
05 mar 2024 | 2,1863 | 2,1863 | 2,1863 | 2,1863 | 2,1863 | - |
04 mar 2024 | 2,2093 | 2,2093 | 2,2093 | 2,2093 | 2,2093 | - |
01 mar 2024 | 2,2154 | 2,2154 | 2,2154 | 2,2154 | 2,2154 | 6 |
29 feb 2024 | 2,1912 | 2,1912 | 2,1912 | 2,1912 | 2,1912 | 15 |
28 feb 2024 | 2,1917 | 2,1917 | 2,1914 | 2,1914 | 2,1914 | 2 |
27 feb 2024 | 2,2153 | 2,2153 | 2,2153 | 2,2153 | 2,2153 | 8 |
26 feb 2024 | 2,1984 | 2,1984 | 2,1984 | 2,1984 | 2,1984 | - |
23 feb 2024 | 2,1744 | 2,1744 | 2,1744 | 2,1744 | 2,1744 | 1 |
22 feb 2024 | 2,2199 | 2,2199 | 2,2199 | 2,2199 | 2,2199 | 12 |
21 feb 2024 | 2,1938 | 2,1938 | 2,1938 | 2,1938 | 2,1938 | 25 |
20 feb 2024 | 2,1811 | 2,1811 | 2,1811 | 2,1811 | 2,1811 | 3 |
16 feb 2024 | 2,2170 | 2,2170 | 2,2170 | 2,2170 | 2,2170 | - |
15 feb 2024 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | 18 |
14 feb 2024 | 2,1902 | 2,1902 | 2,1902 | 2,1902 | 2,1902 | 2 |
13 feb 2024 | 2,2236 | 2,2236 | 2,2236 | 2,2236 | 2,2236 | - |
12 feb 2024 | 2,2227 | 2,2227 | 2,2227 | 2,2227 | 2,2227 | 28 |
09 feb 2024 | 2,2122 | 2,2122 | 2,2122 | 2,2122 | 2,2122 | 3 |
08 feb 2024 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | 59 |
07 feb 2024 | 2,1577 | 2,1577 | 2,1577 | 2,1577 | 2,1577 | 16 |
06 feb 2024 | 2,1448 | 2,1448 | 2,1448 | 2,1448 | 2,1448 | 7 |
05 feb 2024 | 2,1345 | 2,1345 | 2,1345 | 2,1345 | 2,1345 | 2 |
02 feb 2024 | 2,1107 | 2,1107 | 2,1107 | 2,1107 | 2,1107 | - |
01 feb 2024 | 2,1393 | 2,1393 | 2,1393 | 2,1393 | 2,1393 | 12 |
31 ene 2024 | 2,1778 | 2,1778 | 2,1778 | 2,1778 | 2,1778 | 3 |
30 ene 2024 | 2,2197 | 2,2197 | 2,2197 | 2,2197 | 2,2197 | 2 |
29 ene 2024 | 2,2029 | 2,2029 | 2,2029 | 2,2029 | 2,2029 | - |
26 ene 2024 | 2,2290 | 2,2290 | 2,2290 | 2,2290 | 2,2290 | 2 |
25 ene 2024 | 2,2111 | 2,2111 | 2,2111 | 2,2111 | 2,2111 | - |
24 ene 2024 | 2,1757 | 2,1757 | 2,1757 | 2,1757 | 2,1757 | - |
23 ene 2024 | 2,1745 | 2,1745 | 2,1745 | 2,1745 | 2,1745 | - |
22 ene 2024 | 2,1883 | 2,1883 | 2,1883 | 2,1883 | 2,1883 | - |
19 ene 2024 | 2,1455 | 2,1455 | 2,1455 | 2,1455 | 2,1455 | - |
18 ene 2024 | 2,1618 | 2,1618 | 2,1618 | 2,1618 | 2,1618 | - |
17 ene 2024 | 2,1409 | 2,1409 | 2,1409 | 2,1409 | 2,1409 | 3 |
16 ene 2024 | 2,1383 | 2,1383 | 2,1383 | 2,1383 | 2,1383 | - |
12 ene 2024 | 2,1429 | 2,1429 | 2,1429 | 2,1429 | 2,1429 | - |
11 ene 2024 | 2,1271 | 2,1271 | 2,1271 | 2,1271 | 2,1271 | 2 |
10 ene 2024 | 2,1070 | 2,1070 | 2,1070 | 2,1070 | 2,1070 | 9 |
09 ene 2024 | 2,1198 | 2,1198 | 2,1198 | 2,1198 | 2,1198 | - |
08 ene 2024 | 2,0969 | 2,0969 | 2,0969 | 2,0969 | 2,0969 | - |
05 ene 2024 | 2,1472 | 2,1472 | 2,1472 | 2,1472 | 2,1472 | - |
04 ene 2024 | 2,1359 | 2,1359 | 2,1359 | 2,1359 | 2,1359 | - |
03 ene 2024 | 2,1556 | 2,1556 | 2,1556 | 2,1556 | 2,1556 | - |
02 ene 2024 | 2,1079 | 2,1079 | 2,1079 | 2,1079 | 2,1079 | - |
29 dic 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 4 |
28 dic 2023 | 2,1192 | 2,1192 | 2,1192 | 2,1192 | 2,1192 | 10 |
27 dic 2023 | 2,1694 | 2,1694 | 2,1694 | 2,1694 | 2,1694 | - |
26 dic 2023 | 2,1918 | 2,1918 | 2,1918 | 2,1918 | 2,1918 | - |
22 dic 2023 | 2,1626 | 2,1626 | 2,1626 | 2,1626 | 2,1626 | - |
21 dic 2023 | 2,1879 | 2,1879 | 2,1879 | 2,1879 | 2,1879 | - |
20 dic 2023 | 2,2063 | 2,2063 | 2,2063 | 2,2063 | 2,2063 | - |
19 dic 2023 | 2,2201 | 2,2201 | 2,2201 | 2,2201 | 2,2201 | - |
18 dic 2023 | 2,1935 | 2,1935 | 2,1935 | 2,1935 | 2,1935 | - |
15 dic 2023 | 2,1746 | 2,1746 | 2,1746 | 2,1746 | 2,1746 | - |
14 dic 2023 | 2,1622 | 2,1622 | 2,1622 | 2,1622 | 2,1622 | - |
13 dic 2023 | 2,1098 | 2,1098 | 2,1098 | 2,1098 | 2,1098 | 1 |
12 dic 2023 | 2,0888 | 2,0888 | 2,0888 | 2,0888 | 2,0888 | 3 |
11 dic 2023 | 2,1386 | 2,1386 | 2,1386 | 2,1386 | 2,1386 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |