Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | 677 |
22 may 2024 | 4,7400 | 4,7500 | 4,6900 | 4,7000 | 4,7000 | 2900 |
21 may 2024 | 4,6800 | 4,8000 | 4,6800 | 4,8000 | 4,8000 | 3900 |
20 may 2024 | 4,6400 | 4,7100 | 4,6400 | 4,7100 | 4,7100 | 2800 |
17 may 2024 | 4,7000 | 4,7000 | 4,6500 | 4,6900 | 4,6900 | 1000 |
16 may 2024 | 4,6500 | 4,7100 | 4,6400 | 4,7100 | 4,7100 | 900 |
15 may 2024 | 4,7400 | 4,7500 | 4,6600 | 4,7100 | 4,7100 | 2500 |
14 may 2024 | 4,5000 | 4,7000 | 4,5000 | 4,6500 | 4,6500 | 2700 |
13 may 2024 | 4,6100 | 4,8200 | 4,4700 | 4,4700 | 4,4700 | 24.400 |
10 may 2024 | 4,7700 | 5,0100 | 4,7700 | 4,9500 | 4,9500 | 14.100 |
09 may 2024 | 4,7200 | 4,7700 | 4,6000 | 4,7500 | 4,7500 | 20.500 |
08 may 2024 | 4,7200 | 4,7500 | 4,7200 | 4,7300 | 4,7300 | 900 |
07 may 2024 | 4,7400 | 4,7700 | 4,7200 | 4,7200 | 4,7200 | 2900 |
06 may 2024 | 4,8000 | 4,9300 | 4,7200 | 4,7500 | 4,7500 | 7900 |
03 may 2024 | 4,6800 | 4,8000 | 4,5300 | 4,7200 | 4,7200 | 21.600 |
02 may 2024 | 4,6200 | 4,7100 | 4,6200 | 4,7100 | 4,7100 | 2900 |
01 may 2024 | 4,6700 | 4,6700 | 4,6600 | 4,6600 | 4,6600 | 400 |
30 abr 2024 | 4,7800 | 4,7800 | 4,7500 | 4,7500 | 4,7500 | 4400 |
29 abr 2024 | 4,7300 | 4,9800 | 4,7000 | 4,9700 | 4,9700 | 5600 |
26 abr 2024 | 4,8200 | 4,9700 | 4,7500 | 4,9500 | 4,9500 | 4400 |
25 abr 2024 | 4,6800 | 4,8900 | 4,6800 | 4,8900 | 4,8900 | 2800 |
24 abr 2024 | 4,5700 | 4,8200 | 4,5700 | 4,6600 | 4,6600 | 4900 |
23 abr 2024 | 4,7500 | 4,7500 | 4,5900 | 4,7000 | 4,7000 | 4700 |
22 abr 2024 | 4,5700 | 4,7400 | 4,5700 | 4,7100 | 4,7100 | 4800 |
19 abr 2024 | 4,6000 | 4,8000 | 4,6000 | 4,6500 | 4,6500 | 11.500 |
18 abr 2024 | 4,6500 | 4,8000 | 4,6100 | 4,6100 | 4,6100 | 13.300 |
17 abr 2024 | 4,6000 | 4,8000 | 4,6000 | 4,6400 | 4,6400 | 6100 |
16 abr 2024 | 4,5500 | 4,5600 | 4,5500 | 4,5600 | 4,5600 | 3100 |
15 abr 2024 | 4,6400 | 4,6500 | 4,5600 | 4,5600 | 4,5600 | 3500 |
12 abr 2024 | 4,5000 | 4,6700 | 4,5000 | 4,6700 | 4,6700 | 2500 |
11 abr 2024 | 4,4800 | 4,4800 | 4,4600 | 4,4600 | 4,4600 | 4700 |
10 abr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 3100 |
09 abr 2024 | 4,6500 | 4,6500 | 4,6300 | 4,6500 | 4,6500 | 2100 |
08 abr 2024 | 4,7000 | 4,7000 | 4,5800 | 4,6800 | 4,6800 | 2100 |
05 abr 2024 | 4,5800 | 4,7000 | 4,5800 | 4,6900 | 4,6900 | 2400 |
04 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 400 |
03 abr 2024 | 4,6900 | 4,7900 | 4,6800 | 4,6800 | 4,6800 | 1800 |
02 abr 2024 | 4,5500 | 4,7300 | 4,5500 | 4,7300 | 4,7300 | 1200 |
01 abr 2024 | 4,8000 | 4,8000 | 4,6100 | 4,6500 | 4,6500 | 5900 |
28 mar 2024 | 4,6800 | 4,7000 | 4,6500 | 4,6500 | 4,6500 | 1700 |
27 mar 2024 | 4,6500 | 4,7600 | 4,5500 | 4,6400 | 4,6400 | 24.100 |
26 mar 2024 | 4,6300 | 4,6800 | 4,6300 | 4,6500 | 4,6500 | 4700 |
25 mar 2024 | 4,8100 | 4,8200 | 4,4300 | 4,6600 | 4,6600 | 15.100 |
22 mar 2024 | 4,4300 | 4,5600 | 4,4300 | 4,5600 | 4,5600 | 4300 |
21 mar 2024 | 4,4200 | 4,5000 | 4,4000 | 4,4800 | 4,4800 | 5000 |
20 mar 2024 | 4,3900 | 4,4100 | 4,3900 | 4,4100 | 4,4100 | 900 |
19 mar 2024 | 4,4100 | 4,6300 | 4,4100 | 4,4400 | 4,4400 | 2200 |
18 mar 2024 | 4,7400 | 4,7400 | 4,4100 | 4,4100 | 4,4100 | 3400 |
15 mar 2024 | 4,5100 | 4,5500 | 4,5100 | 4,5500 | 4,5500 | 4600 |
14 mar 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 1100 |
13 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 600 |
12 mar 2024 | 4,5900 | 4,5900 | 4,4000 | 4,4000 | 4,4000 | 600 |
11 mar 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
08 mar 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 300 |
07 mar 2024 | 4,4300 | 4,4700 | 4,4300 | 4,4700 | 4,4700 | 300 |
06 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 400 |
05 mar 2024 | 4,4200 | 4,4800 | 4,4200 | 4,4800 | 4,4800 | 600 |
04 mar 2024 | 4,4700 | 4,4700 | 4,4200 | 4,4300 | 4,4300 | 1400 |
01 mar 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 300 |
29 feb 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 500 |
28 feb 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
27 feb 2024 | 4,4800 | 4,6100 | 4,3900 | 4,6100 | 4,6100 | 8300 |
26 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 400 |
23 feb 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 100 |
22 feb 2024 | 4,5200 | 4,5300 | 4,4200 | 4,5300 | 4,5300 | 2500 |
21 feb 2024 | 4,4000 | 4,5300 | 4,4000 | 4,5300 | 4,5300 | 3000 |
20 feb 2024 | 4,4000 | 4,5200 | 4,3900 | 4,4000 | 4,4000 | 2400 |
16 feb 2024 | 4,4300 | 4,4400 | 4,4300 | 4,4400 | 4,4400 | 500 |
15 feb 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 200 |
14 feb 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 300 |
13 feb 2024 | 4,3800 | 4,3800 | 4,3600 | 4,3600 | 4,3600 | 600 |
12 feb 2024 | 4,4800 | 4,4800 | 4,3600 | 4,3600 | 4,3600 | 1500 |
09 feb 2024 | 4,4200 | 4,4600 | 4,4000 | 4,4600 | 4,4600 | 1000 |
08 feb 2024 | 4,4500 | 4,4800 | 4,4400 | 4,4800 | 4,4800 | 1100 |
07 feb 2024 | 4,3700 | 4,5000 | 4,3700 | 4,4800 | 4,4800 | 9300 |
06 feb 2024 | 4,3800 | 4,7000 | 4,3800 | 4,5000 | 4,5000 | 3300 |
05 feb 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 800 |
02 feb 2024 | 4,3600 | 4,4500 | 4,3600 | 4,4500 | 4,4500 | 800 |
01 feb 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
31 ene 2024 | 4,4100 | 4,4200 | 4,3500 | 4,3500 | 4,3500 | 1100 |
30 ene 2024 | 4,3900 | 4,4200 | 4,3200 | 4,4200 | 4,4200 | 3700 |
29 ene 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 200 |
26 ene 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 600 |
25 ene 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 900 |
24 ene 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 1500 |
23 ene 2024 | 4,6200 | 4,6300 | 4,3400 | 4,5200 | 4,5200 | 8300 |
22 ene 2024 | 4,6300 | 4,6700 | 4,6200 | 4,6200 | 4,6200 | 2400 |
19 ene 2024 | 4,6600 | 4,6800 | 4,6400 | 4,6600 | 4,6600 | 2900 |
18 ene 2024 | 4,7100 | 4,7600 | 4,6300 | 4,7600 | 4,7600 | 8100 |
17 ene 2024 | 4,8000 | 4,8200 | 4,8000 | 4,8200 | 4,8200 | 1900 |
16 ene 2024 | 4,5200 | 4,8000 | 4,5200 | 4,8000 | 4,8000 | 1500 |
12 ene 2024 | 4,8200 | 4,8200 | 4,7500 | 4,8000 | 4,8000 | 1100 |
11 ene 2024 | 4,8300 | 4,8300 | 4,8200 | 4,8200 | 4,8200 | 1700 |
10 ene 2024 | 4,8300 | 4,8300 | 4,6600 | 4,8200 | 4,8200 | 1700 |
09 ene 2024 | 4,8100 | 4,8100 | 4,5900 | 4,6500 | 4,6500 | 9500 |
08 ene 2024 | 4,9000 | 4,9000 | 4,8400 | 4,8500 | 4,8500 | 7500 |
05 ene 2024 | 4,8500 | 4,8900 | 4,8300 | 4,8900 | 4,8900 | 7500 |
04 ene 2024 | 4,9000 | 4,9000 | 4,7900 | 4,8300 | 4,8300 | 13.800 |
03 ene 2024 | 4,6000 | 4,9000 | 4,6000 | 4,8500 | 4,8500 | 12.000 |
02 ene 2024 | 4,4000 | 4,9800 | 4,4000 | 4,6900 | 4,6900 | 20.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |