Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 may 2024 | 7,2406 | 7,2406 | 7,2406 | 7,2406 | 7,2406 | - |
03 may 2024 | 7,2384 | 7,2387 | 7,2353 | 7,2384 | 7,2384 | - |
02 may 2024 | 7,2399 | 7,2403 | 7,2373 | 7,2399 | 7,2399 | - |
01 may 2024 | 7,2407 | 7,2407 | 7,2396 | 7,2407 | 7,2407 | - |
30 abr 2024 | 7,2377 | 7,2434 | 7,2373 | 7,2377 | 7,2377 | - |
29 abr 2024 | 7,2446 | 7,2458 | 7,2394 | 7,2446 | 7,2446 | - |
26 abr 2024 | 7,2386 | 7,2461 | 7,2380 | 7,2386 | 7,2386 | - |
25 abr 2024 | 7,2442 | 7,2464 | 7,2430 | 7,2442 | 7,2442 | - |
24 abr 2024 | 7,2445 | 7,2452 | 7,2426 | 7,2445 | 7,2445 | - |
23 abr 2024 | 7,2425 | 7,2462 | 7,2423 | 7,2425 | 7,2425 | - |
22 abr 2024 | 7,2394 | 7,2430 | 7,2394 | 7,2394 | 7,2394 | - |
19 abr 2024 | 7,2367 | 7,2419 | 7,2358 | 7,2367 | 7,2367 | - |
18 abr 2024 | 7,2374 | 7,2386 | 7,2324 | 7,2374 | 7,2374 | - |
17 abr 2024 | 7,2362 | 7,2394 | 7,2329 | 7,2362 | 7,2362 | - |
16 abr 2024 | 7,2370 | 7,2387 | 7,2326 | 7,2370 | 7,2370 | - |
15 abr 2024 | 7,2356 | 7,2379 | 7,2356 | 7,2356 | 7,2356 | - |
12 abr 2024 | 7,2359 | 7,2367 | 7,2349 | 7,2359 | 7,2359 | - |
11 abr 2024 | 7,2315 | 7,2366 | 7,2309 | 7,2315 | 7,2315 | - |
10 abr 2024 | 7,2307 | 7,2335 | 7,2273 | 7,2307 | 7,2307 | - |
09 abr 2024 | 7,2297 | 7,2336 | 7,2284 | 7,2297 | 7,2297 | - |
08 abr 2024 | 7,2314 | 7,2332 | 7,2274 | 7,2314 | 7,2314 | - |
05 abr 2024 | 7,2339 | 7,2344 | 7,2322 | 7,2339 | 7,2339 | - |
04 abr 2024 | 7,2344 | 7,2349 | 7,2330 | 7,2344 | 7,2344 | - |
03 abr 2024 | 7,2324 | 7,2351 | 7,2320 | 7,2324 | 7,2324 | - |
02 abr 2024 | 7,2297 | 7,2351 | 7,2295 | 7,2297 | 7,2297 | - |
01 abr 2024 | 7,2203 | 7,2299 | 7,2203 | 7,2203 | 7,2203 | - |
29 mar 2024 | 7,2265 | 7,2272 | 7,2185 | 7,2265 | 7,2265 | - |
28 mar 2024 | 7,2258 | 7,2293 | 7,2224 | 7,2258 | 7,2258 | - |
27 mar 2024 | 7,2177 | 7,2281 | 7,2176 | 7,2177 | 7,2177 | - |
26 mar 2024 | 7,2084 | 7,2193 | 7,2073 | 7,2084 | 7,2084 | - |
25 mar 2024 | 7,2281 | 7,2276 | 7,1948 | 7,2281 | 7,2281 | - |
22 mar 2024 | 7,1982 | 7,2287 | 7,1977 | 7,1982 | 7,1982 | - |
21 mar 2024 | 7,1976 | 7,1985 | 7,1942 | 7,1976 | 7,1976 | - |
20 mar 2024 | 7,1980 | 7,1986 | 7,1971 | 7,1980 | 7,1980 | - |
19 mar 2024 | 7,1972 | 7,1985 | 7,1966 | 7,1972 | 7,1972 | - |
18 mar 2024 | 7,1950 | 7,1977 | 7,1949 | 7,1950 | 7,1950 | - |
15 mar 2024 | 7,1922 | 7,1959 | 7,1922 | 7,1922 | 7,1922 | - |
14 mar 2024 | 7,1866 | 7,1933 | 7,1862 | 7,1866 | 7,1866 | - |
13 mar 2024 | 7,1810 | 7,1941 | 7,1805 | 7,1810 | 7,1810 | - |
12 mar 2024 | 7,1838 | 7,1846 | 7,1711 | 7,1838 | 7,1838 | - |
11 mar 2024 | 7,1852 | 7,1913 | 7,1793 | 7,1852 | 7,1852 | - |
08 mar 2024 | 7,1923 | 7,1933 | 7,1837 | 7,1923 | 7,1923 | - |
07 mar 2024 | 7,1959 | 7,1978 | 7,1920 | 7,1959 | 7,1959 | - |
06 mar 2024 | 7,1960 | 7,1985 | 7,1958 | 7,1960 | 7,1960 | - |
05 mar 2024 | 7,1989 | 7,1995 | 7,1929 | 7,1989 | 7,1989 | - |
04 mar 2024 | 7,1958 | 7,1984 | 7,1952 | 7,1958 | 7,1958 | - |
01 mar 2024 | 7,1872 | 7,1983 | 7,1870 | 7,1872 | 7,1872 | - |
29 feb 2024 | 7,1960 | 7,1961 | 7,1871 | 7,1960 | 7,1960 | - |
28 feb 2024 | 7,1974 | 7,1984 | 7,1969 | 7,1974 | 7,1974 | - |
27 feb 2024 | 7,1963 | 7,1977 | 7,1962 | 7,1963 | 7,1963 | - |
26 feb 2024 | 7,1944 | 7,1975 | 7,1939 | 7,1944 | 7,1944 | - |
23 feb 2024 | 7,1933 | 7,1981 | 7,1894 | 7,1933 | 7,1933 | - |
22 feb 2024 | 7,1881 | 7,1937 | 7,1852 | 7,1881 | 7,1881 | - |
21 feb 2024 | 7,1897 | 7,1954 | 7,1777 | 7,1897 | 7,1897 | - |
20 feb 2024 | 7,1972 | 7,1977 | 7,1901 | 7,1972 | 7,1972 | - |
19 feb 2024 | 7,1186 | 7,1977 | 7,1925 | 7,1186 | 7,1186 | - |
16 feb 2024 | 7,1639 | 7,1639 | 7,1166 | 7,1639 | 7,1639 | - |
15 feb 2024 | 7,1759 | 7,1766 | 7,1633 | 7,1759 | 7,1759 | - |
14 feb 2024 | 7,1887 | 7,1884 | 7,1774 | 7,1887 | 7,1887 | - |
13 feb 2024 | 7,1922 | 7,1923 | 7,1892 | 7,1922 | 7,1922 | - |
12 feb 2024 | 7,1790 | 7,1930 | 7,1917 | 7,1790 | 7,1790 | - |
09 feb 2024 | 7,1070 | 7,1790 | 7,0880 | 7,1070 | 7,1070 | - |
08 feb 2024 | 7,1011 | 7,1790 | 7,0831 | 7,1011 | 7,1011 | - |
07 feb 2024 | 7,1001 | 7,1091 | 7,0763 | 7,1001 | 7,1001 | - |
06 feb 2024 | 7,1085 | 7,1080 | 7,0771 | 7,1085 | 7,1085 | - |
05 feb 2024 | 7,1126 | 7,1971 | 7,0928 | 7,1126 | 7,1126 | - |
02 feb 2024 | 7,0885 | 7,1920 | 7,0736 | 7,0885 | 7,0885 | - |
01 feb 2024 | 7,1007 | 7,1606 | 7,0716 | 7,1007 | 7,1007 | - |
31 ene 2024 | 7,0941 | 7,1584 | 7,0674 | 7,0941 | 7,0941 | - |
30 ene 2024 | 7,0845 | 7,1591 | 7,0669 | 7,0845 | 7,0845 | - |
29 ene 2024 | 7,0866 | 7,1823 | 7,0835 | 7,0866 | 7,0866 | - |
26 ene 2024 | 7,0811 | 7,1568 | 7,0676 | 7,0811 | 7,0811 | - |
25 ene 2024 | 7,0820 | 7,1380 | 7,0542 | 7,0820 | 7,0820 | - |
24 ene 2024 | 7,0776 | 7,0923 | 7,0599 | 7,0776 | 7,0776 | - |
23 ene 2024 | 7,1927 | 7,1928 | 7,0648 | 7,1927 | 7,1927 | - |
22 ene 2024 | 7,1071 | 7,1964 | 7,0985 | 7,1071 | 7,1071 | - |
19 ene 2024 | 7,1150 | 7,1243 | 7,0856 | 7,1150 | 7,1150 | - |
18 ene 2024 | 7,1145 | 7,1772 | 7,0905 | 7,1145 | 7,1145 | - |
17 ene 2024 | 7,1165 | 7,1773 | 7,0956 | 7,1165 | 7,1165 | - |
16 ene 2024 | 7,0970 | 7,1226 | 7,0969 | 7,0970 | 7,0970 | - |
15 ene 2024 | 7,1006 | 7,1020 | 7,0953 | 7,1006 | 7,1006 | - |
12 ene 2024 | 7,1031 | 7,1121 | 7,0764 | 7,1031 | 7,1031 | - |
11 ene 2024 | 7,1704 | 7,1708 | 7,0621 | 7,1704 | 7,1704 | - |
10 ene 2024 | 7,1016 | 7,1705 | 7,0852 | 7,1016 | 7,1016 | - |
09 ene 2024 | 7,0900 | 7,1062 | 7,0655 | 7,0900 | 7,0900 | - |
08 ene 2024 | 7,0925 | 7,1585 | 7,0780 | 7,0925 | 7,0925 | - |
05 ene 2024 | 7,1100 | 7,1529 | 7,0728 | 7,1100 | 7,1100 | - |
04 ene 2024 | 7,0989 | 7,1583 | 7,0701 | 7,0989 | 7,0989 | - |
03 ene 2024 | 7,0896 | 7,1525 | 7,0659 | 7,0896 | 7,0896 | - |
02 ene 2024 | 7,0686 | 7,1428 | 7,0701 | 7,0686 | 7,0686 | - |
01 ene 2024 | 7,0686 | 7,0686 | 7,0686 | 7,0686 | 7,0686 | - |
29 dic 2023 | 7,1070 | 7,1122 | 7,0310 | 7,1070 | 7,1070 | - |
28 dic 2023 | 7,1402 | 7,1405 | 7,0420 | 7,1402 | 7,1402 | - |
27 dic 2023 | 7,1424 | 7,1488 | 7,0803 | 7,1424 | 7,1424 | - |
26 dic 2023 | 7,1355 | 7,1459 | 7,0833 | 7,1355 | 7,1355 | - |
25 dic 2023 | 7,0833 | 7,1377 | 7,0833 | 7,0833 | 7,0833 | - |
22 dic 2023 | 7,1385 | 7,1497 | 7,0594 | 7,1385 | 7,1385 | - |
21 dic 2023 | 7,1341 | 7,1483 | 7,0777 | 7,1341 | 7,1341 | - |
20 dic 2023 | 7,0676 | 7,1403 | 7,0606 | 7,0676 | 7,0676 | - |
19 dic 2023 | 7,1320 | 7,1463 | 7,0585 | 7,1320 | 7,1320 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |