Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 2,7739 | 2,7739 | 2,7739 | 2,7739 | 2,7739 | - |
29 abr 2024 | 2,7820 | 2,7820 | 2,7820 | 2,7820 | 2,7820 | - |
26 abr 2024 | 2,7810 | 2,7810 | 2,7810 | 2,7810 | 2,7810 | - |
25 abr 2024 | 2,7681 | 2,7681 | 2,7681 | 2,7681 | 2,7681 | - |
24 abr 2024 | 2,7794 | 2,7794 | 2,7794 | 2,7794 | 2,7794 | - |
23 abr 2024 | 2,7819 | 2,7819 | 2,7819 | 2,7819 | 2,7819 | - |
22 abr 2024 | 2,7742 | 2,7742 | 2,7742 | 2,7742 | 2,7742 | - |
19 abr 2024 | 2,7653 | 2,7653 | 2,7653 | 2,7653 | 2,7653 | - |
18 abr 2024 | 2,7705 | 2,7705 | 2,7705 | 2,7705 | 2,7705 | - |
17 abr 2024 | 2,7708 | 2,7708 | 2,7708 | 2,7708 | 2,7708 | - |
16 abr 2024 | 2,7754 | 2,7754 | 2,7754 | 2,7754 | 2,7754 | - |
15 abr 2024 | 2,7890 | 2,7890 | 2,7890 | 2,7890 | 2,7890 | - |
12 abr 2024 | 2,7989 | 2,7989 | 2,7989 | 2,7989 | 2,7989 | - |
11 abr 2024 | 2,7988 | 2,7988 | 2,7988 | 2,7988 | 2,7988 | - |
10 abr 2024 | 2,7994 | 2,7994 | 2,7994 | 2,7994 | 2,7994 | - |
09 abr 2024 | 2,8020 | 2,8020 | 2,8020 | 2,8020 | 2,8020 | - |
08 abr 2024 | 2,7987 | 2,7987 | 2,7987 | 2,7987 | 2,7987 | - |
05 abr 2024 | 2,7988 | 2,7988 | 2,7988 | 2,7988 | 2,7988 | - |
04 abr 2024 | 2,7974 | 2,7974 | 2,7974 | 2,7974 | 2,7974 | - |
03 abr 2024 | 2,7982 | 2,7982 | 2,7982 | 2,7982 | 2,7982 | - |
02 abr 2024 | 2,7961 | 2,7961 | 2,7961 | 2,7961 | 2,7961 | - |
28 mar 2024 | 2,8047 | 2,8047 | 2,8047 | 2,8047 | 2,8047 | - |
27 mar 2024 | 2,7986 | 2,7986 | 2,7986 | 2,7986 | 2,7986 | - |
26 mar 2024 | 2,7902 | 2,7902 | 2,7902 | 2,7902 | 2,7902 | - |
25 mar 2024 | 2,7890 | 2,7890 | 2,7890 | 2,7890 | 2,7890 | - |
22 mar 2024 | 2,7944 | 2,7944 | 2,7944 | 2,7944 | 2,7944 | - |
21 mar 2024 | 2,7904 | 2,7904 | 2,7904 | 2,7904 | 2,7904 | - |
20 mar 2024 | 2,7794 | 2,7794 | 2,7794 | 2,7794 | 2,7794 | - |
19 mar 2024 | 2,7757 | 2,7757 | 2,7757 | 2,7757 | 2,7757 | - |
18 mar 2024 | 2,7685 | 2,7685 | 2,7685 | 2,7685 | 2,7685 | - |
15 mar 2024 | 2,7664 | 2,7664 | 2,7664 | 2,7664 | 2,7664 | - |
14 mar 2024 | 2,7703 | 2,7703 | 2,7703 | 2,7703 | 2,7703 | - |
13 mar 2024 | 2,7712 | 2,7712 | 2,7712 | 2,7712 | 2,7712 | - |
12 mar 2024 | 2,7709 | 2,7709 | 2,7709 | 2,7709 | 2,7709 | - |
11 mar 2024 | 2,7635 | 2,7635 | 2,7635 | 2,7635 | 2,7635 | - |
08 mar 2024 | 2,7682 | 2,7682 | 2,7682 | 2,7682 | 2,7682 | - |
07 mar 2024 | 2,7677 | 2,7677 | 2,7677 | 2,7677 | 2,7677 | - |
06 mar 2024 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | - |
05 mar 2024 | 2,7571 | 2,7571 | 2,7571 | 2,7571 | 2,7571 | - |
04 mar 2024 | 2,7614 | 2,7614 | 2,7614 | 2,7614 | 2,7614 | - |
01 mar 2024 | 2,7630 | 2,7630 | 2,7630 | 2,7630 | 2,7630 | - |
29 feb 2024 | 2,7573 | 2,7573 | 2,7573 | 2,7573 | 2,7573 | - |
28 feb 2024 | 2,7520 | 2,7520 | 2,7520 | 2,7520 | 2,7520 | - |
27 feb 2024 | 2,7538 | 2,7538 | 2,7538 | 2,7538 | 2,7538 | - |
26 feb 2024 | 2,7527 | 2,7527 | 2,7527 | 2,7527 | 2,7527 | - |
23 feb 2024 | 2,7594 | 2,7594 | 2,7594 | 2,7594 | 2,7594 | - |
22 feb 2024 | 2,7563 | 2,7563 | 2,7563 | 2,7563 | 2,7563 | - |
21 feb 2024 | 2,7418 | 2,7418 | 2,7418 | 2,7418 | 2,7418 | - |
20 feb 2024 | 2,7436 | 2,7436 | 2,7436 | 2,7436 | 2,7436 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2,7467 | 2,7467 | 2,7467 | 2,7467 | 2,7467 | - |
15 feb 2024 | 2,7464 | 2,7464 | 2,7464 | 2,7464 | 2,7464 | - |
14 feb 2024 | 2,7411 | 2,7411 | 2,7411 | 2,7411 | 2,7411 | - |
13 feb 2024 | 2,7334 | 2,7334 | 2,7334 | 2,7334 | 2,7334 | - |
12 feb 2024 | 2,7428 | 2,7428 | 2,7428 | 2,7428 | 2,7428 | - |
09 feb 2024 | 2,7397 | 2,7397 | 2,7397 | 2,7397 | 2,7397 | - |
08 feb 2024 | 2,7377 | 2,7377 | 2,7377 | 2,7377 | 2,7377 | - |
07 feb 2024 | 2,7384 | 2,7384 | 2,7384 | 2,7384 | 2,7384 | - |
06 feb 2024 | 2,7369 | 2,7369 | 2,7369 | 2,7369 | 2,7369 | - |
05 feb 2024 | 2,7334 | 2,7334 | 2,7334 | 2,7334 | 2,7334 | - |
02 feb 2024 | 2,7366 | 2,7366 | 2,7366 | 2,7366 | 2,7366 | - |
01 feb 2024 | 2,7286 | 2,7286 | 2,7286 | 2,7286 | 2,7286 | - |
31 ene 2024 | 2,7273 | 2,7273 | 2,7273 | 2,7273 | 2,7273 | - |
30 ene 2024 | 2,7306 | 2,7306 | 2,7306 | 2,7306 | 2,7306 | - |
29 ene 2024 | 2,7318 | 2,7318 | 2,7318 | 2,7318 | 2,7318 | - |
26 ene 2024 | 2,7233 | 2,7233 | 2,7233 | 2,7233 | 2,7233 | - |
25 ene 2024 | 2,7201 | 2,7201 | 2,7201 | 2,7201 | 2,7201 | - |
24 ene 2024 | 2,7093 | 2,7093 | 2,7093 | 2,7093 | 2,7093 | - |
23 ene 2024 | 2,7056 | 2,7056 | 2,7056 | 2,7056 | 2,7056 | - |
22 ene 2024 | 2,7030 | 2,7030 | 2,7030 | 2,7030 | 2,7030 | - |
19 ene 2024 | 2,6933 | 2,6933 | 2,6933 | 2,6933 | 2,6933 | - |
18 ene 2024 | 2,6880 | 2,6880 | 2,6880 | 2,6880 | 2,6880 | - |
17 ene 2024 | 2,6797 | 2,6797 | 2,6797 | 2,6797 | 2,6797 | - |
16 ene 2024 | 2,6921 | 2,6921 | 2,6921 | 2,6921 | 2,6921 | - |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 2,6953 | 2,6953 | 2,6953 | 2,6953 | 2,6953 | - |
11 ene 2024 | 2,6874 | 2,6874 | 2,6874 | 2,6874 | 2,6874 | - |
10 ene 2024 | 2,6881 | 2,6881 | 2,6881 | 2,6881 | 2,6881 | - |
09 ene 2024 | 2,6870 | 2,6870 | 2,6870 | 2,6870 | 2,6870 | - |
08 ene 2024 | 2,6866 | 2,6866 | 2,6866 | 2,6866 | 2,6866 | - |
05 ene 2024 | 2,6803 | 2,6803 | 2,6803 | 2,6803 | 2,6803 | - |
04 ene 2024 | 2,6798 | 2,6798 | 2,6798 | 2,6798 | 2,6798 | - |
03 ene 2024 | 2,6859 | 2,6859 | 2,6859 | 2,6859 | 2,6859 | - |
02 ene 2024 | 2,6904 | 2,6904 | 2,6904 | 2,6904 | 2,6904 | - |
29 dic 2023 | 2,6884 | 2,6884 | 2,6884 | 2,6884 | 2,6884 | - |
28 dic 2023 | 2,6912 | 2,6912 | 2,6912 | 2,6912 | 2,6912 | - |
27 dic 2023 | 2,6898 | 2,6898 | 2,6898 | 2,6898 | 2,6898 | - |
22 dic 2023 | 2,6874 | 2,6874 | 2,6874 | 2,6874 | 2,6874 | - |
21 dic 2023 | 2,6844 | 2,6844 | 2,6844 | 2,6844 | 2,6844 | - |
20 dic 2023 | 2,6835 | 2,6835 | 2,6835 | 2,6835 | 2,6835 | - |
19 dic 2023 | 2,6855 | 2,6855 | 2,6855 | 2,6855 | 2,6855 | - |
18 dic 2023 | 2,6818 | 2,6818 | 2,6818 | 2,6818 | 2,6818 | - |
15 dic 2023 | 2,6827 | 2,6827 | 2,6827 | 2,6827 | 2,6827 | - |
14 dic 2023 | 2,6722 | 2,6722 | 2,6722 | 2,6722 | 2,6722 | - |
13 dic 2023 | 2,6701 | 2,6701 | 2,6701 | 2,6701 | 2,6701 | - |
12 dic 2023 | 2,6663 | 2,6663 | 2,6663 | 2,6663 | 2,6663 | - |
11 dic 2023 | 2,6653 | 2,6653 | 2,6653 | 2,6653 | 2,6653 | - |
08 dic 2023 | 2,6614 | 2,6614 | 2,6614 | 2,6614 | 2,6614 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |