Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 2,4740 | 2,4740 | 2,4740 | 2,4740 | 2,4740 | 1200 |
28 may 2024 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | - |
27 may 2024 | 2,5270 | 2,5270 | 2,5270 | 2,5270 | 2,5270 | - |
24 may 2024 | 2,5070 | 2,5070 | 2,5070 | 2,5070 | 2,5070 | - |
23 may 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
22 may 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
21 may 2024 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | - |
20 may 2024 | 2,5710 | 2,5710 | 2,5710 | 2,5710 | 2,5710 | - |
17 may 2024 | 2,5620 | 2,5620 | 2,5620 | 2,5620 | 2,5620 | - |
16 may 2024 | 2,5990 | 2,5990 | 2,5990 | 2,5990 | 2,5990 | - |
15 may 2024 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | - |
14 may 2024 | 2,6880 | 2,6880 | 2,6880 | 2,6880 | 2,6880 | - |
13 may 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | - |
10 may 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
09 may 2024 | 2,4610 | 2,4610 | 2,4610 | 2,4610 | 2,4610 | - |
08 may 2024 | 2,4670 | 2,4670 | 2,4450 | 2,4450 | 2,4450 | 1200 |
07 may 2024 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | - |
06 may 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
03 may 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
02 may 2024 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | - |
30 abr 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
29 abr 2024 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
26 abr 2024 | 2,5230 | 2,5230 | 2,5230 | 2,5230 | 2,5230 | - |
25 abr 2024 | 2,5530 | 2,5530 | 2,5530 | 2,5530 | 2,5530 | - |
24 abr 2024 | 2,5540 | 2,5540 | 2,5540 | 2,5540 | 2,5540 | - |
23 abr 2024 | 2,4710 | 2,4710 | 2,4710 | 2,4710 | 2,4710 | - |
22 abr 2024 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | - |
19 abr 2024 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | - |
18 abr 2024 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | - |
17 abr 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | - |
16 abr 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | - |
15 abr 2024 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | - |
12 abr 2024 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | - |
11 abr 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | - |
10 abr 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
09 abr 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
08 abr 2024 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | - |
05 abr 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | - |
04 abr 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | - |
03 abr 2024 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | - |
02 abr 2024 | 2,3830 | 2,4000 | 2,3830 | 2,4000 | 2,4000 | 2108 |
28 mar 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
27 mar 2024 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | - |
26 mar 2024 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | - |
25 mar 2024 | 2,3780 | 2,3780 | 2,3780 | 2,3780 | 2,3780 | - |
22 mar 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | - |
21 mar 2024 | 2,4380 | 2,4380 | 2,4380 | 2,4380 | 2,4380 | - |
20 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
19 mar 2024 | 2,3840 | 2,3840 | 2,3840 | 2,3840 | 2,3840 | - |
18 mar 2024 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | - |
15 mar 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
14 mar 2024 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | - |
13 mar 2024 | 2,4680 | 2,4680 | 2,4680 | 2,4680 | 2,4680 | - |
12 mar 2024 | 2,5780 | 2,5780 | 2,5780 | 2,5780 | 2,5780 | - |
11 mar 2024 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | - |
08 mar 2024 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | - |
07 mar 2024 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | - |
06 mar 2024 | 2,4960 | 2,4960 | 2,4960 | 2,4960 | 2,4960 | - |
05 mar 2024 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | - |
04 mar 2024 | 2,6330 | 2,6330 | 2,6330 | 2,6330 | 2,6330 | - |
01 mar 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
29 feb 2024 | 2,5990 | 2,5990 | 2,5990 | 2,5990 | 2,5990 | - |
28 feb 2024 | 2,5890 | 2,5890 | 2,5890 | 2,5890 | 2,5890 | - |
27 feb 2024 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | - |
26 feb 2024 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | - |
23 feb 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | - |
22 feb 2024 | 2,6280 | 2,6280 | 2,6280 | 2,6280 | 2,6280 | - |
21 feb 2024 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | - |
20 feb 2024 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | - |
19 feb 2024 | 2,5170 | 2,5170 | 2,5170 | 2,5170 | 2,5170 | - |
16 feb 2024 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | - |
15 feb 2024 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | - |
14 feb 2024 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | - |
13 feb 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
12 feb 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | - |
09 feb 2024 | 2,4330 | 2,4330 | 2,4330 | 2,4330 | 2,4330 | - |
08 feb 2024 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | - |
07 feb 2024 | 2,5930 | 2,5930 | 2,5930 | 2,5930 | 2,5930 | - |
06 feb 2024 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | - |
05 feb 2024 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | - |
02 feb 2024 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | - |
01 feb 2024 | 2,4330 | 2,4330 | 2,4330 | 2,4330 | 2,4330 | - |
31 ene 2024 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | - |
30 ene 2024 | 2,4170 | 2,4170 | 2,3870 | 2,3870 | 2,3870 | 1000 |
29 ene 2024 | 2,4170 | 2,4170 | 2,4170 | 2,4170 | 2,4170 | - |
26 ene 2024 | 2,3560 | 2,3560 | 2,3310 | 2,3310 | 2,3310 | 350 |
25 ene 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | - |
24 ene 2024 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | - |
23 ene 2024 | 2,1430 | 2,1430 | 2,1430 | 2,1430 | 2,1430 | - |
22 ene 2024 | 2,0330 | 2,0330 | 2,0330 | 2,0330 | 2,0330 | - |
19 ene 2024 | 2,1830 | 2,1830 | 2,1830 | 2,1830 | 2,1830 | - |
18 ene 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | - |
17 ene 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
16 ene 2024 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
15 ene 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
12 ene 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
11 ene 2024 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | - |
10 ene 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | - |
09 ene 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
08 ene 2024 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |