Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2,4997 | 2,4997 | 2,4997 | 2,4997 | 2,4997 | - |
09 may 2024 | 2,5418 | 2,5418 | 2,5418 | 2,5418 | 2,5418 | - |
08 may 2024 | 2,5318 | 2,5318 | 2,5318 | 2,5318 | 2,5318 | - |
07 may 2024 | 2,5434 | 2,5434 | 2,5434 | 2,5434 | 2,5434 | - |
06 may 2024 | 2,5882 | 2,5882 | 2,5882 | 2,5882 | 2,5882 | - |
03 may 2024 | 2,5551 | 2,5551 | 2,5551 | 2,5551 | 2,5551 | - |
02 may 2024 | 2,5965 | 2,5965 | 2,5965 | 2,5965 | 2,5965 | - |
01 may 2024 | 2,5774 | 2,5774 | 2,5774 | 2,5774 | 2,5774 | - |
30 abr 2024 | 2,6912 | 2,6912 | 2,6912 | 2,6912 | 2,6912 | - |
29 abr 2024 | 2,7487 | 2,7487 | 2,7487 | 2,7487 | 2,7487 | - |
26 abr 2024 | 2,7646 | 2,7646 | 2,7646 | 2,7646 | 2,7646 | - |
25 abr 2024 | 2,7582 | 2,7582 | 2,7582 | 2,7582 | 2,7582 | - |
24 abr 2024 | 2,7343 | 2,7343 | 2,7343 | 2,7343 | 2,7343 | - |
23 abr 2024 | 2,7253 | 2,7253 | 2,7253 | 2,7253 | 2,7253 | - |
22 abr 2024 | 2,6854 | 2,6854 | 2,6854 | 2,6854 | 2,6854 | - |
19 abr 2024 | 2,7103 | 2,7103 | 2,7103 | 2,7103 | 2,7103 | - |
18 abr 2024 | 2,7137 | 2,7137 | 2,7137 | 2,7137 | 2,7137 | - |
17 abr 2024 | 2,7287 | 2,7287 | 2,7287 | 2,7287 | 2,7287 | - |
16 abr 2024 | 2,8223 | 2,8223 | 2,8223 | 2,8223 | 2,8223 | - |
15 abr 2024 | 2,7839 | 2,7839 | 2,7839 | 2,7839 | 2,7839 | - |
12 abr 2024 | 2,8029 | 2,8029 | 2,8029 | 2,8029 | 2,8029 | - |
11 abr 2024 | 2,7741 | 2,7741 | 2,7741 | 2,7741 | 2,7741 | - |
10 abr 2024 | 2,7816 | 2,7816 | 2,7816 | 2,7816 | 2,7816 | - |
09 abr 2024 | 2,7556 | 2,7556 | 2,7556 | 2,7556 | 2,7556 | - |
08 abr 2024 | 2,7486 | 2,7486 | 2,7486 | 2,7486 | 2,7486 | - |
05 abr 2024 | 2,7886 | 2,7886 | 2,7886 | 2,7886 | 2,7886 | - |
04 abr 2024 | 2,7942 | 2,7942 | 2,7942 | 2,7942 | 2,7942 | - |
03 abr 2024 | 2,7609 | 2,7609 | 2,7609 | 2,7609 | 2,7609 | - |
02 abr 2024 | 2,7589 | 2,7589 | 2,7589 | 2,7589 | 2,7589 | - |
01 abr 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
28 mar 2024 | 2,7206 | 2,7206 | 2,7206 | 2,7206 | 2,7206 | - |
27 mar 2024 | 2,6847 | 2,6847 | 2,6847 | 2,6847 | 2,6847 | - |
26 mar 2024 | 2,7006 | 2,7006 | 2,7006 | 2,7006 | 2,7006 | - |
25 mar 2024 | 2,7484 | 2,7484 | 2,7484 | 2,7484 | 2,7484 | - |
22 mar 2024 | 2,7398 | 2,7398 | 2,7398 | 2,7398 | 2,7398 | - |
21 mar 2024 | 2,7271 | 2,7271 | 2,7271 | 2,7271 | 2,7271 | - |
20 mar 2024 | 2,7332 | 2,7332 | 2,7332 | 2,7332 | 2,7332 | - |
19 mar 2024 | 2,7622 | 2,7622 | 2,7622 | 2,7622 | 2,7622 | - |
18 mar 2024 | 2,7573 | 2,7573 | 2,7573 | 2,7573 | 2,7573 | - |
15 mar 2024 | 2,7208 | 2,7208 | 2,7208 | 2,7208 | 2,7208 | - |
14 mar 2024 | 2,7033 | 2,7033 | 2,7033 | 2,7033 | 2,7033 | - |
13 mar 2024 | 2,6615 | 2,6615 | 2,6615 | 2,6615 | 2,6615 | - |
12 mar 2024 | 2,5864 | 2,5864 | 2,5864 | 2,5864 | 2,5864 | - |
11 mar 2024 | 2,5805 | 2,5805 | 2,5805 | 2,5805 | 2,5805 | - |
08 mar 2024 | 2,5272 | 2,5272 | 2,5272 | 2,5272 | 2,5272 | - |
07 mar 2024 | 2,5548 | 2,5548 | 2,5548 | 2,5548 | 2,5548 | - |
06 mar 2024 | 2,5539 | 2,5539 | 2,5539 | 2,5539 | 2,5539 | - |
05 mar 2024 | 2,5328 | 2,5328 | 2,5328 | 2,5328 | 2,5328 | - |
04 mar 2024 | 2,5857 | 2,5857 | 2,5857 | 2,5857 | 2,5857 | - |
01 mar 2024 | 2,6144 | 2,6144 | 2,6144 | 2,6144 | 2,6144 | - |
29 feb 2024 | 2,5810 | 2,5810 | 2,5810 | 2,5810 | 2,5810 | - |
28 feb 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | - |
27 feb 2024 | 2,3444 | 2,3444 | 2,3444 | 2,3444 | 2,3444 | - |
26 feb 2024 | 2,3056 | 2,3056 | 2,3056 | 2,3056 | 2,3056 | - |
23 feb 2024 | 2,2767 | 2,2767 | 2,2767 | 2,2767 | 2,2767 | - |
22 feb 2024 | 2,3347 | 2,3347 | 2,3347 | 2,3347 | 2,3347 | - |
21 feb 2024 | 2,2860 | 2,2860 | 2,2860 | 2,2860 | 2,2860 | - |
20 feb 2024 | 2,2774 | 2,2774 | 2,2774 | 2,2774 | 2,2774 | - |
16 feb 2024 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | - |
15 feb 2024 | 2,3183 | 2,3183 | 2,3183 | 2,3183 | 2,3183 | - |
14 feb 2024 | 2,3169 | 2,3169 | 2,3169 | 2,3169 | 2,3169 | - |
13 feb 2024 | 2,3946 | 2,3946 | 2,3946 | 2,3946 | 2,3946 | - |
12 feb 2024 | 2,3673 | 2,3673 | 2,3673 | 2,3673 | 2,3673 | - |
09 feb 2024 | 2,3395 | 2,3395 | 2,3395 | 2,3395 | 2,3395 | - |
08 feb 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | - |
07 feb 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | - |
06 feb 2024 | 2,2173 | 2,2173 | 2,2173 | 2,2173 | 2,2173 | - |
05 feb 2024 | 2,2092 | 2,2092 | 2,2092 | 2,2092 | 2,2092 | - |
02 feb 2024 | 2,1475 | 2,1475 | 2,1475 | 2,1475 | 2,1475 | - |
01 feb 2024 | 2,1948 | 2,1948 | 2,1948 | 2,1948 | 2,1948 | - |
31 ene 2024 | 2,2312 | 2,2312 | 2,2312 | 2,2312 | 2,2312 | - |
30 ene 2024 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | - |
29 ene 2024 | 2,2285 | 2,2285 | 2,2285 | 2,2285 | 2,2285 | - |
26 ene 2024 | 2,2941 | 2,2941 | 2,2941 | 2,2941 | 2,2941 | - |
25 ene 2024 | 2,2644 | 2,2644 | 2,2644 | 2,2644 | 2,2644 | - |
24 ene 2024 | 2,2095 | 2,2095 | 2,2095 | 2,2095 | 2,2095 | - |
23 ene 2024 | 2,2101 | 2,2101 | 2,2101 | 2,2101 | 2,2101 | - |
22 ene 2024 | 2,2378 | 2,2378 | 2,2378 | 2,2378 | 2,2378 | - |
19 ene 2024 | 2,1628 | 2,1628 | 2,1628 | 2,1628 | 2,1628 | - |
18 ene 2024 | 2,1835 | 2,1835 | 2,1835 | 2,1835 | 2,1835 | - |
17 ene 2024 | 2,1354 | 2,1354 | 2,1354 | 2,1354 | 2,1354 | - |
16 ene 2024 | 2,1219 | 2,1219 | 2,1219 | 2,1219 | 2,1219 | - |
12 ene 2024 | 2,1203 | 2,1203 | 2,1203 | 2,1203 | 2,1203 | - |
11 ene 2024 | 2,1143 | 2,1143 | 2,1143 | 2,1143 | 2,1143 | - |
10 ene 2024 | 2,0673 | 2,0673 | 2,0673 | 2,0673 | 2,0673 | - |
09 ene 2024 | 2,0768 | 2,0768 | 2,0768 | 2,0768 | 2,0768 | - |
08 ene 2024 | 2,0278 | 2,0278 | 2,0278 | 2,0278 | 2,0278 | - |
05 ene 2024 | 2,1055 | 2,1055 | 2,1055 | 2,1055 | 2,1055 | - |
04 ene 2024 | 2,1101 | 2,1101 | 2,1101 | 2,1101 | 2,1101 | - |
03 ene 2024 | 2,1581 | 2,1581 | 2,1581 | 2,1581 | 2,1581 | - |
02 ene 2024 | 2,0949 | 2,0949 | 2,0949 | 2,0949 | 2,0949 | - |
29 dic 2023 | 2,1063 | 2,1063 | 2,1063 | 2,1063 | 2,1063 | - |
28 dic 2023 | 2,0852 | 2,0852 | 2,0852 | 2,0852 | 2,0852 | - |
27 dic 2023 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
26 dic 2023 | 2,1583 | 2,1583 | 2,1583 | 2,1583 | 2,1583 | - |
22 dic 2023 | 2,1301 | 2,1301 | 2,1301 | 2,1301 | 2,1301 | - |
21 dic 2023 | 2,1585 | 2,1585 | 2,1585 | 2,1585 | 2,1585 | - |
20 dic 2023 | 2,2007 | 2,2007 | 2,2007 | 2,2007 | 2,2007 | - |
19 dic 2023 | 2,2008 | 2,2008 | 2,2008 | 2,2008 | 2,2008 | - |
18 dic 2023 | 2,1590 | 2,1590 | 2,1590 | 2,1590 | 2,1590 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |