Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 7,8312 | 7,8315 | 7,8276 | 7,8297 | 7,8297 | - |
24 abr 2024 | 7,8342 | 7,8359 | 7,8313 | 7,8342 | 7,8342 | - |
23 abr 2024 | 7,8356 | 7,8376 | 7,8352 | 7,8356 | 7,8356 | - |
22 abr 2024 | 7,8316 | 7,8368 | 7,8316 | 7,8317 | 7,8317 | - |
19 abr 2024 | 7,8315 | 7,8336 | 7,8273 | 7,8315 | 7,8315 | - |
18 abr 2024 | 7,8301 | 7,8322 | 7,8292 | 7,8301 | 7,8301 | - |
17 abr 2024 | 7,8319 | 7,8324 | 7,8302 | 7,8319 | 7,8319 | - |
16 abr 2024 | 7,8289 | 7,8325 | 7,8264 | 7,8289 | 7,8289 | - |
15 abr 2024 | 7,8373 | 7,8379 | 7,8271 | 7,8373 | 7,8373 | - |
12 abr 2024 | 7,8378 | 7,8379 | 7,8357 | 7,8378 | 7,8378 | - |
11 abr 2024 | 7,8353 | 7,8372 | 7,8334 | 7,8353 | 7,8353 | - |
10 abr 2024 | 7,8305 | 7,8348 | 7,8304 | 7,8305 | 7,8305 | - |
09 abr 2024 | 7,8317 | 7,8318 | 7,8294 | 7,8317 | 7,8317 | - |
08 abr 2024 | 7,8286 | 7,8321 | 7,8284 | 7,8286 | 7,8286 | - |
05 abr 2024 | 7,8292 | 7,8291 | 7,8263 | 7,8292 | 7,8292 | - |
04 abr 2024 | 7,8285 | 7,8290 | 7,8274 | 7,8285 | 7,8285 | - |
03 abr 2024 | 7,8284 | 7,8294 | 7,8275 | 7,8284 | 7,8284 | - |
02 abr 2024 | 7,8252 | 7,8292 | 7,8242 | 7,8252 | 7,8252 | - |
01 abr 2024 | 7,8255 | 7,8271 | 7,8241 | 7,8255 | 7,8255 | - |
29 mar 2024 | 7,8257 | 7,8277 | 7,8236 | 7,8257 | 7,8257 | - |
28 mar 2024 | 7,8235 | 7,8265 | 7,8230 | 7,8235 | 7,8235 | - |
27 mar 2024 | 7,8230 | 7,8242 | 7,8220 | 7,8230 | 7,8230 | - |
26 mar 2024 | 7,8214 | 7,8236 | 7,8208 | 7,8214 | 7,8214 | - |
25 mar 2024 | 7,8214 | 7,8219 | 7,8186 | 7,8214 | 7,8214 | - |
22 mar 2024 | 7,8208 | 7,8232 | 7,8173 | 7,8208 | 7,8208 | - |
21 mar 2024 | 7,8230 | 7,8229 | 7,8196 | 7,8230 | 7,8230 | - |
20 mar 2024 | 7,8227 | 7,8240 | 7,8220 | 7,8227 | 7,8227 | - |
19 mar 2024 | 7,8194 | 7,8231 | 7,8189 | 7,8194 | 7,8194 | - |
18 mar 2024 | 7,8218 | 7,8228 | 7,8178 | 7,8218 | 7,8218 | - |
15 mar 2024 | 7,8220 | 7,8231 | 7,8206 | 7,8220 | 7,8220 | - |
14 mar 2024 | 7,8231 | 7,8238 | 7,8207 | 7,8231 | 7,8231 | - |
13 mar 2024 | 7,8240 | 7,8247 | 7,8223 | 7,8240 | 7,8240 | - |
12 mar 2024 | 7,8214 | 7,8247 | 7,8197 | 7,8214 | 7,8214 | - |
11 mar 2024 | 7,8204 | 7,8211 | 7,8190 | 7,8204 | 7,8204 | - |
08 mar 2024 | 7,8204 | 7,8219 | 7,8190 | 7,8204 | 7,8204 | - |
07 mar 2024 | 7,8240 | 7,8246 | 7,8190 | 7,8240 | 7,8240 | - |
06 mar 2024 | 7,8244 | 7,8249 | 7,8223 | 7,8244 | 7,8244 | - |
05 mar 2024 | 7,8249 | 7,8259 | 7,8220 | 7,8249 | 7,8249 | - |
04 mar 2024 | 7,8283 | 7,8291 | 7,8234 | 7,8283 | 7,8283 | - |
01 mar 2024 | 7,8284 | 7,8295 | 7,8273 | 7,8284 | 7,8284 | - |
29 feb 2024 | 7,8278 | 7,8292 | 7,8259 | 7,8278 | 7,8278 | - |
28 feb 2024 | 7,8245 | 7,8280 | 7,8242 | 7,8245 | 7,8245 | - |
27 feb 2024 | 7,8242 | 7,8251 | 7,8219 | 7,8242 | 7,8242 | - |
26 feb 2024 | 7,8239 | 7,8251 | 7,8225 | 7,8239 | 7,8239 | - |
23 feb 2024 | 7,8225 | 7,8247 | 7,8219 | 7,8225 | 7,8225 | - |
22 feb 2024 | 7,8207 | 7,8227 | 7,8196 | 7,8207 | 7,8207 | - |
21 feb 2024 | 7,8209 | 7,8222 | 7,8187 | 7,8209 | 7,8209 | - |
20 feb 2024 | 7,8209 | 7,8224 | 7,8200 | 7,8209 | 7,8209 | - |
19 feb 2024 | 7,8206 | 7,8218 | 7,8199 | 7,8206 | 7,8206 | - |
16 feb 2024 | 7,8200 | 7,8229 | 7,8199 | 7,8200 | 7,8200 | - |
15 feb 2024 | 7,8181 | 7,8211 | 7,8172 | 7,8181 | 7,8181 | - |
14 feb 2024 | 7,8194 | 7,8201 | 7,8168 | 7,8194 | 7,8194 | - |
13 feb 2024 | 7,8177 | 7,8197 | 7,8164 | 7,8177 | 7,8177 | - |
12 feb 2024 | 7,8196 | 7,8214 | 7,8193 | 7,8196 | 7,8196 | - |
09 feb 2024 | 7,8213 | 7,8223 | 7,8191 | 7,8213 | 7,8213 | - |
08 feb 2024 | 7,8191 | 7,8214 | 7,8184 | 7,8191 | 7,8191 | - |
07 feb 2024 | 7,8222 | 7,8228 | 7,8183 | 7,8222 | 7,8222 | - |
06 feb 2024 | 7,8216 | 7,8237 | 7,8206 | 7,8216 | 7,8216 | - |
05 feb 2024 | 7,8213 | 7,8231 | 7,8208 | 7,8213 | 7,8213 | - |
02 feb 2024 | 7,8201 | 7,8209 | 7,8173 | 7,8201 | 7,8201 | - |
01 feb 2024 | 7,8175 | 7,8212 | 7,8160 | 7,8175 | 7,8175 | - |
31 ene 2024 | 7,8170 | 7,8197 | 7,8166 | 7,8170 | 7,8170 | - |
30 ene 2024 | 7,8138 | 7,8178 | 7,8113 | 7,8138 | 7,8138 | - |
29 ene 2024 | 7,8131 | 7,8169 | 7,8109 | 7,8131 | 7,8131 | - |
26 ene 2024 | 7,8184 | 7,8189 | 7,8125 | 7,8184 | 7,8184 | - |
25 ene 2024 | 7,8177 | 7,8195 | 7,8153 | 7,8177 | 7,8177 | - |
24 ene 2024 | 7,8220 | 7,8237 | 7,8173 | 7,8220 | 7,8220 | - |
23 ene 2024 | 7,8174 | 7,8238 | 7,8167 | 7,8174 | 7,8174 | - |
22 ene 2024 | 7,8171 | 7,8193 | 7,8158 | 7,8171 | 7,8171 | - |
19 ene 2024 | 7,8213 | 7,8227 | 7,8183 | 7,8213 | 7,8213 | - |
18 ene 2024 | 7,8225 | 7,8227 | 7,8175 | 7,8225 | 7,8225 | - |
17 ene 2024 | 7,8263 | 7,8264 | 7,8214 | 7,8263 | 7,8263 | - |
16 ene 2024 | 7,8227 | 7,8281 | 7,8203 | 7,8227 | 7,8227 | - |
15 ene 2024 | 7,8200 | 7,8222 | 7,8190 | 7,8200 | 7,8200 | - |
12 ene 2024 | 7,8178 | 7,8233 | 7,8162 | 7,8178 | 7,8178 | - |
11 ene 2024 | 7,8199 | 7,8198 | 7,8154 | 7,8199 | 7,8199 | - |
10 ene 2024 | 7,8158 | 7,8213 | 7,8149 | 7,8158 | 7,8158 | - |
09 ene 2024 | 7,8060 | 7,8158 | 7,8063 | 7,8060 | 7,8060 | - |
08 ene 2024 | 7,8112 | 7,8118 | 7,8053 | 7,8112 | 7,8112 | - |
05 ene 2024 | 7,8091 | 7,8119 | 7,8079 | 7,8091 | 7,8091 | - |
04 ene 2024 | 7,8075 | 7,8099 | 7,8060 | 7,8075 | 7,8075 | - |
03 ene 2024 | 7,8149 | 7,8153 | 7,8038 | 7,8149 | 7,8149 | - |
02 ene 2024 | 7,8097 | 7,8156 | 7,8092 | 7,8097 | 7,8097 | - |
01 ene 2024 | 7,8080 | 7,8201 | 7,8080 | 7,8080 | 7,8080 | - |
29 dic 2023 | 7,8118 | 7,8176 | 7,8079 | 7,8118 | 7,8118 | - |
28 dic 2023 | 7,8099 | 7,8178 | 7,8091 | 7,8099 | 7,8099 | - |
27 dic 2023 | 7,8068 | 7,8176 | 7,8070 | 7,8068 | 7,8068 | - |
26 dic 2023 | 7,8099 | 7,8144 | 7,8086 | 7,8099 | 7,8099 | - |
25 dic 2023 | 7,8099 | 7,8166 | 7,8065 | 7,8099 | 7,8099 | - |
22 dic 2023 | 7,8096 | 7,8165 | 7,8081 | 7,8096 | 7,8096 | - |
21 dic 2023 | 7,8069 | 7,8113 | 7,8034 | 7,8069 | 7,8069 | - |
20 dic 2023 | 7,7996 | 7,8080 | 7,7980 | 7,7996 | 7,7996 | - |
19 dic 2023 | 7,7951 | 7,8018 | 7,7935 | 7,7951 | 7,7951 | - |
18 dic 2023 | 7,8023 | 7,8031 | 7,7955 | 7,8023 | 7,8023 | - |
15 dic 2023 | 7,8069 | 7,8085 | 7,8028 | 7,8069 | 7,8069 | - |
14 dic 2023 | 7,8114 | 7,8113 | 7,8050 | 7,8114 | 7,8114 | - |
13 dic 2023 | 7,8095 | 7,8150 | 7,8073 | 7,8095 | 7,8095 | - |
12 dic 2023 | 7,8062 | 7,8111 | 7,8020 | 7,8062 | 7,8062 | - |
11 dic 2023 | 7,8095 | 7,8119 | 7,8040 | 7,8095 | 7,8095 | - |
08 dic 2023 | 7,8115 | 7,8154 | 7,8076 | 7,8115 | 7,8115 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |