Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2,9740 | 3,0520 | 2,9740 | 3,0520 | 3,0520 | 1500 |
30 abr 2024 | 3,0600 | 3,0600 | 3,0120 | 3,0120 | 3,0120 | - |
29 abr 2024 | 3,0600 | 3,1180 | 3,0600 | 3,0720 | 3,0720 | - |
26 abr 2024 | 3,2720 | 3,3180 | 3,0700 | 3,0700 | 3,0700 | - |
25 abr 2024 | 3,2000 | 3,2820 | 3,1940 | 3,2820 | 3,2820 | - |
24 abr 2024 | 3,2720 | 3,2740 | 3,2000 | 3,2000 | 3,2000 | - |
23 abr 2024 | 3,1240 | 3,2980 | 3,1020 | 3,2820 | 3,2820 | - |
22 abr 2024 | 3,2200 | 3,2960 | 3,1800 | 3,1940 | 3,1940 | - |
19 abr 2024 | 3,3300 | 3,4080 | 3,2820 | 3,4080 | 3,4080 | - |
18 abr 2024 | 3,3720 | 3,3780 | 3,3380 | 3,3620 | 3,3620 | - |
17 abr 2024 | 3,3700 | 3,4480 | 3,3420 | 3,3420 | 3,3420 | - |
16 abr 2024 | 3,4080 | 3,4160 | 3,3360 | 3,3840 | 3,3840 | - |
15 abr 2024 | 3,4080 | 3,4620 | 3,3580 | 3,4620 | 3,4620 | 1500 |
12 abr 2024 | 3,6360 | 3,7160 | 3,4660 | 3,4660 | 3,4660 | 107 |
11 abr 2024 | 3,5840 | 3,6460 | 3,4960 | 3,4960 | 3,4960 | 1400 |
10 abr 2024 | 3,4380 | 3,5480 | 3,4380 | 3,5440 | 3,5440 | - |
09 abr 2024 | 3,5020 | 3,5580 | 3,4460 | 3,4460 | 3,4460 | - |
08 abr 2024 | 3,5120 | 3,5900 | 3,4620 | 3,5080 | 3,5080 | - |
05 abr 2024 | 3,3640 | 3,4900 | 3,3440 | 3,4900 | 3,4900 | - |
04 abr 2024 | 3,4960 | 3,4980 | 3,4720 | 3,4800 | 3,4800 | - |
03 abr 2024 | 3,2900 | 3,4520 | 3,2900 | 3,4520 | 3,4520 | 1200 |
02 abr 2024 | 3,1680 | 3,3100 | 3,1680 | 3,2100 | 3,2100 | 885 |
28 mar 2024 | 2,8740 | 3,0060 | 2,8500 | 3,0060 | 3,0060 | - |
27 mar 2024 | 2,8080 | 2,8780 | 2,8080 | 2,8780 | 2,8780 | - |
26 mar 2024 | 2,8400 | 2,8480 | 2,7760 | 2,8380 | 2,8380 | - |
25 mar 2024 | 2,8260 | 2,8700 | 2,8260 | 2,8460 | 2,8460 | - |
22 mar 2024 | 2,8000 | 2,8680 | 2,8000 | 2,8420 | 2,8420 | - |
21 mar 2024 | 2,7960 | 2,8120 | 2,7880 | 2,8120 | 2,8120 | - |
20 mar 2024 | 2,5020 | 2,6980 | 2,4820 | 2,6980 | 2,6980 | - |
19 mar 2024 | 2,5680 | 2,5680 | 2,5020 | 2,5020 | 2,5020 | - |
18 mar 2024 | 2,5780 | 2,5920 | 2,5680 | 2,5760 | 2,5760 | - |
15 mar 2024 | 2,5680 | 2,6160 | 2,5480 | 2,5820 | 2,5820 | - |
14 mar 2024 | 2,5780 | 2,6100 | 2,5580 | 2,5580 | 2,5580 | - |
13 mar 2024 | 2,5220 | 2,6200 | 2,4980 | 2,6200 | 2,6200 | - |
12 mar 2024 | 2,5360 | 2,5360 | 2,4900 | 2,4900 | 2,4900 | - |
11 mar 2024 | 2,4520 | 2,5440 | 2,4520 | 2,5440 | 2,5440 | - |
08 mar 2024 | 2,4720 | 2,4840 | 2,4140 | 2,4140 | 2,4140 | - |
07 mar 2024 | 2,4060 | 2,4940 | 2,4060 | 2,4920 | 2,4920 | - |
06 mar 2024 | 2,4080 | 2,5020 | 2,4080 | 2,4860 | 2,4860 | 200 |
05 mar 2024 | 2,4340 | 2,4580 | 2,4340 | 2,4520 | 2,4520 | - |
04 mar 2024 | 2,2340 | 2,3940 | 2,2340 | 2,3940 | 2,3940 | - |
01 mar 2024 | 2,2040 | 2,3220 | 2,2040 | 2,2900 | 2,2900 | 100 |
29 feb 2024 | 2,1820 | 2,2200 | 2,1520 | 2,1940 | 2,1940 | - |
28 feb 2024 | 2,1920 | 2,1960 | 2,1620 | 2,1620 | 2,1620 | - |
27 feb 2024 | 2,2280 | 2,2400 | 2,1920 | 2,1920 | 2,1920 | - |
26 feb 2024 | 2,2100 | 2,2280 | 2,1760 | 2,1760 | 2,1760 | - |
23 feb 2024 | 2,1480 | 2,2080 | 2,1480 | 2,2080 | 2,2080 | - |
22 feb 2024 | 2,2020 | 2,2100 | 2,1820 | 2,1820 | 2,1820 | - |
21 feb 2024 | 2,2120 | 2,2420 | 2,1780 | 2,1840 | 2,1840 | - |
20 feb 2024 | 2,2480 | 2,2500 | 2,1840 | 2,1920 | 2,1920 | - |
19 feb 2024 | 2,1700 | 2,2320 | 2,1700 | 2,2320 | 2,2320 | - |
16 feb 2024 | 2,2160 | 2,2300 | 2,2100 | 2,2300 | 2,2300 | - |
15 feb 2024 | 2,1180 | 2,2300 | 2,1080 | 2,2300 | 2,2300 | 50 |
14 feb 2024 | 2,0880 | 2,1000 | 2,0880 | 2,0940 | 2,0940 | - |
13 feb 2024 | 2,2780 | 2,2840 | 2,1000 | 2,1000 | 2,1000 | - |
12 feb 2024 | 2,1920 | 2,3140 | 2,1920 | 2,2720 | 2,2720 | - |
09 feb 2024 | 2,0880 | 2,1960 | 2,0880 | 2,1960 | 2,1960 | - |
08 feb 2024 | 2,0880 | 2,0920 | 2,0700 | 2,0800 | 2,0800 | - |
07 feb 2024 | 2,0840 | 2,0980 | 2,0780 | 2,0900 | 2,0900 | - |
06 feb 2024 | 2,1040 | 2,1220 | 2,0980 | 2,1220 | 2,1220 | - |
05 feb 2024 | 2,1580 | 2,1580 | 2,1040 | 2,1080 | 2,1080 | - |
02 feb 2024 | 2,1800 | 2,2020 | 2,1440 | 2,1440 | 2,1440 | - |
01 feb 2024 | 2,1780 | 2,2000 | 2,1420 | 2,2000 | 2,2000 | - |
31 ene 2024 | 2,2540 | 2,2720 | 2,1940 | 2,1940 | 2,1940 | - |
30 ene 2024 | 2,2480 | 2,2560 | 2,1880 | 2,1880 | 2,1880 | - |
29 ene 2024 | 2,1840 | 2,2120 | 2,1840 | 2,2120 | 2,2120 | - |
26 ene 2024 | 2,1900 | 2,2020 | 2,1720 | 2,1720 | 2,1720 | - |
25 ene 2024 | 2,1620 | 2,1880 | 2,1620 | 2,1880 | 2,1880 | - |
24 ene 2024 | 2,2360 | 2,2480 | 2,1560 | 2,1560 | 2,1560 | - |
23 ene 2024 | 2,2020 | 2,2260 | 2,1880 | 2,1880 | 2,1880 | - |
22 ene 2024 | 2,0360 | 2,2120 | 2,0360 | 2,1680 | 2,1680 | - |
19 ene 2024 | 2,1040 | 2,1240 | 2,0680 | 2,0680 | 2,0680 | - |
18 ene 2024 | 2,1140 | 2,1200 | 2,0900 | 2,0900 | 2,0900 | - |
17 ene 2024 | 2,0980 | 2,1180 | 2,0920 | 2,1180 | 2,1180 | - |
16 ene 2024 | 2,2480 | 2,2480 | 2,1280 | 2,1280 | 2,1280 | - |
15 ene 2024 | 2,2000 | 2,2680 | 2,1980 | 2,2660 | 2,2660 | - |
12 ene 2024 | 2,1180 | 2,2760 | 2,1180 | 2,2360 | 2,2360 | - |
11 ene 2024 | 2,1760 | 2,1760 | 2,0940 | 2,0940 | 2,0940 | - |
10 ene 2024 | 2,1500 | 2,1520 | 2,1440 | 2,1440 | 2,1440 | - |
09 ene 2024 | 2,2640 | 2,2640 | 2,1700 | 2,1700 | 2,1700 | - |
08 ene 2024 | 2,2520 | 2,2620 | 2,2240 | 2,2440 | 2,2440 | - |
05 ene 2024 | 2,2980 | 2,3480 | 2,2980 | 2,3020 | 2,3020 | - |
04 ene 2024 | 2,3180 | 2,3180 | 2,2660 | 2,2660 | 2,2660 | - |
03 ene 2024 | 2,2820 | 2,3080 | 2,2760 | 2,3080 | 2,3080 | - |
02 ene 2024 | 2,3580 | 2,3800 | 2,3360 | 2,3360 | 2,3360 | - |
29 dic 2023 | 2,3900 | 2,3900 | 2,3300 | 2,3440 | 2,3440 | - |
28 dic 2023 | 2,4640 | 2,4820 | 2,4240 | 2,4240 | 2,4240 | - |
27 dic 2023 | 2,4880 | 2,5260 | 2,4860 | 2,4940 | 2,4940 | - |
22 dic 2023 | 2,4620 | 2,6000 | 2,4620 | 2,5500 | 2,5500 | - |
21 dic 2023 | 2,4500 | 2,4920 | 2,4440 | 2,4860 | 2,4860 | - |
20 dic 2023 | 2,5080 | 2,5340 | 2,4620 | 2,5080 | 2,5080 | - |
19 dic 2023 | 2,4400 | 2,5600 | 2,4400 | 2,4860 | 2,4860 | 1400 |
18 dic 2023 | 2,5060 | 2,5120 | 2,4340 | 2,4340 | 2,4340 | - |
15 dic 2023 | 2,5280 | 2,5440 | 2,4940 | 2,4940 | 2,4940 | - |
14 dic 2023 | 2,5440 | 2,5760 | 2,5100 | 2,5100 | 2,5100 | - |
13 dic 2023 | 2,3120 | 2,3900 | 2,3120 | 2,3820 | 2,3820 | - |
12 dic 2023 | 2,4040 | 2,4100 | 2,3440 | 2,3440 | 2,3440 | - |
11 dic 2023 | 2,4360 | 2,4620 | 2,3840 | 2,3840 | 2,3840 | - |
08 dic 2023 | 2,4520 | 2,4920 | 2,4440 | 2,4440 | 2,4440 | 1398 |
07 dic 2023 | 2,4940 | 2,4940 | 2,4680 | 2,4680 | 2,4680 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |