Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 4,8300 | 4,9600 | 4,8000 | 4,8400 | 4,8400 | 189.300 |
17 abr 2024 | 4,9700 | 4,9700 | 4,8100 | 4,8200 | 4,8200 | 141.400 |
16 abr 2024 | 4,9000 | 4,9700 | 4,8600 | 4,9300 | 4,9300 | 226.800 |
15 abr 2024 | 5,0000 | 5,0400 | 4,9200 | 4,9500 | 4,9500 | 253.000 |
12 abr 2024 | 5,1500 | 5,1500 | 4,9800 | 5,0200 | 5,0200 | 126.700 |
11 abr 2024 | 5,0000 | 5,1600 | 4,9300 | 5,1600 | 5,1600 | 173.300 |
10 abr 2024 | 5,1100 | 5,1500 | 4,9800 | 5,0000 | 5,0000 | 422.600 |
09 abr 2024 | 5,1600 | 5,2000 | 5,1100 | 5,2000 | 5,2000 | 198.800 |
08 abr 2024 | 5,2400 | 5,2800 | 5,1100 | 5,1600 | 5,1600 | 202.900 |
05 abr 2024 | 5,3500 | 5,3600 | 5,1600 | 5,2200 | 5,2200 | 267.400 |
04 abr 2024 | 5,4000 | 5,4700 | 5,3300 | 5,3700 | 5,3700 | 297.900 |
03 abr 2024 | 5,2600 | 5,3800 | 5,2500 | 5,3600 | 5,3600 | 355.100 |
02 abr 2024 | 5,2700 | 5,3200 | 5,2000 | 5,2900 | 5,2900 | 206.000 |
01 abr 2024 | 5,3000 | 5,3500 | 5,2600 | 5,3100 | 5,3100 | 211.600 |
28 mar 2024 | 5,2600 | 5,4400 | 5,2600 | 5,3300 | 5,3300 | 306.100 |
27 mar 2024 | 5,2300 | 5,3000 | 5,2300 | 5,2800 | 5,2800 | 317.300 |
26 mar 2024 | 5,2800 | 5,2900 | 5,1700 | 5,2300 | 5,2300 | 222.700 |
25 mar 2024 | 5,2700 | 5,3400 | 5,2100 | 5,2400 | 5,2400 | 363.800 |
22 mar 2024 | 5,2100 | 5,3400 | 5,1100 | 5,2100 | 5,2100 | 471.800 |
21 mar 2024 | 5,1700 | 5,2500 | 5,1400 | 5,1800 | 5,1800 | 470.300 |
20 mar 2024 | 5,0500 | 5,1900 | 5,0000 | 5,1700 | 5,1700 | 591.700 |
19 mar 2024 | 4,9400 | 5,1100 | 4,8900 | 5,0500 | 5,0500 | 781.200 |
18 mar 2024 | 4,7800 | 4,9900 | 4,7000 | 4,9100 | 4,9100 | 811.100 |
15 mar 2024 | 4,3000 | 4,6800 | 4,2700 | 4,6500 | 4,6500 | 1.197.000 |
14 mar 2024 | 4,0300 | 4,0400 | 3,9500 | 3,9800 | 3,9800 | 248.400 |
13 mar 2024 | 4,0200 | 4,0600 | 4,0000 | 4,0000 | 4,0000 | 94.100 |
12 mar 2024 | 4,0500 | 4,0600 | 4,0000 | 4,0200 | 4,0200 | 77.400 |
11 mar 2024 | 4,0100 | 4,0300 | 4,0000 | 4,0200 | 4,0200 | 67.400 |
08 mar 2024 | 4,0500 | 4,0700 | 3,9900 | 4,0200 | 4,0200 | 100.300 |
07 mar 2024 | 3,9400 | 4,0300 | 3,9400 | 4,0100 | 4,0100 | 83.700 |
06 mar 2024 | 3,9900 | 3,9900 | 3,9200 | 3,9200 | 3,9200 | 140.700 |
05 mar 2024 | 4,0600 | 4,0700 | 3,9400 | 3,9400 | 3,9400 | 170.400 |
04 mar 2024 | 4,0700 | 4,1100 | 4,0300 | 4,0600 | 4,0600 | 171.800 |
01 mar 2024 | 4,0500 | 4,0900 | 4,0300 | 4,0600 | 4,0600 | 93.100 |
29 feb 2024 | 4,0500 | 4,0500 | 3,9700 | 4,0400 | 4,0400 | 145.600 |
28 feb 2024 | 3,9800 | 4,0300 | 3,9700 | 3,9700 | 3,9700 | 121.300 |
27 feb 2024 | 3,9800 | 4,0200 | 3,9600 | 4,0000 | 4,0000 | 81.900 |
26 feb 2024 | 4,0300 | 4,0400 | 3,9500 | 3,9700 | 3,9700 | 122.500 |
23 feb 2024 | 4,0200 | 4,0500 | 3,9900 | 4,0000 | 4,0000 | 117.400 |
22 feb 2024 | 4,0000 | 4,0600 | 3,9700 | 4,0100 | 4,0100 | 153.300 |
21 feb 2024 | 4,0700 | 4,1800 | 4,0000 | 4,0200 | 4,0200 | 137.000 |
20 feb 2024 | 4,1500 | 4,2200 | 4,0400 | 4,0800 | 4,0800 | 184.400 |
16 feb 2024 | 4,3300 | 4,3400 | 4,1900 | 4,1900 | 4,1900 | 126.300 |
15 feb 2024 | 4,3800 | 4,4000 | 4,3000 | 4,3500 | 4,3500 | 192.100 |
14 feb 2024 | 4,2300 | 4,3300 | 4,2200 | 4,3200 | 4,3200 | 197.900 |
13 feb 2024 | 4,2700 | 4,3400 | 4,1600 | 4,1800 | 4,1800 | 219.500 |
12 feb 2024 | 4,3300 | 4,3600 | 4,2400 | 4,3200 | 4,3200 | 256.100 |
09 feb 2024 | 4,2900 | 4,3900 | 4,2300 | 4,3600 | 4,3600 | 277.400 |
08 feb 2024 | 4,2500 | 4,3000 | 4,1500 | 4,2600 | 4,2600 | 422.600 |
07 feb 2024 | 3,8800 | 3,9200 | 3,8200 | 3,8700 | 3,8700 | 232.700 |
06 feb 2024 | 3,8000 | 3,9100 | 3,7800 | 3,8800 | 3,8800 | 191.900 |
05 feb 2024 | 3,9700 | 4,0100 | 3,8000 | 3,8100 | 3,8100 | 322.200 |
02 feb 2024 | 3,9200 | 4,0600 | 3,9100 | 3,9700 | 3,9700 | 128.500 |
01 feb 2024 | 3,9400 | 4,0300 | 3,9100 | 3,9600 | 3,9600 | 117.700 |
31 ene 2024 | 4,0200 | 4,1000 | 3,9100 | 3,9100 | 3,9100 | 219.000 |
30 ene 2024 | 4,1500 | 4,1600 | 4,0200 | 4,0300 | 4,0300 | 78.600 |
29 ene 2024 | 4,0500 | 4,4900 | 4,0300 | 4,1400 | 4,1400 | 334.200 |
26 ene 2024 | 4,0900 | 4,1000 | 4,0100 | 4,0600 | 4,0600 | 69.100 |
25 ene 2024 | 4,0500 | 4,1200 | 4,0100 | 4,0600 | 4,0600 | 118.200 |
24 ene 2024 | 4,0400 | 4,0900 | 3,9700 | 4,0000 | 4,0000 | 109.000 |
23 ene 2024 | 3,9800 | 4,0100 | 3,9400 | 4,0000 | 4,0000 | 135.300 |
22 ene 2024 | 3,8800 | 3,9400 | 3,8500 | 3,9400 | 3,9400 | 174.700 |
19 ene 2024 | 3,7500 | 3,8300 | 3,6800 | 3,7900 | 3,7900 | 202.400 |
18 ene 2024 | 3,7400 | 3,7500 | 3,7000 | 3,7500 | 3,7500 | 86.700 |
17 ene 2024 | 3,7000 | 3,7700 | 3,6900 | 3,7300 | 3,7300 | 81.600 |
16 ene 2024 | 3,6600 | 3,8300 | 3,6600 | 3,7300 | 3,7300 | 132.900 |
12 ene 2024 | 3,8100 | 3,8300 | 3,7100 | 3,7500 | 3,7500 | 121.600 |
11 ene 2024 | 3,7900 | 3,8700 | 3,7300 | 3,7600 | 3,7600 | 110.500 |
10 ene 2024 | 3,8900 | 3,8900 | 3,7600 | 3,7800 | 3,7800 | 106.500 |
09 ene 2024 | 3,8600 | 3,9200 | 3,8300 | 3,8900 | 3,8900 | 137.400 |
08 ene 2024 | 3,8600 | 3,9000 | 3,8200 | 3,8900 | 3,8900 | 88.700 |
05 ene 2024 | 3,8100 | 3,8800 | 3,6500 | 3,8400 | 3,8400 | 132.600 |
04 ene 2024 | 3,9100 | 3,9100 | 3,8200 | 3,8200 | 3,8200 | 89.400 |
03 ene 2024 | 3,9000 | 3,9700 | 3,8800 | 3,8900 | 3,8900 | 127.500 |
02 ene 2024 | 3,9200 | 3,9500 | 3,8700 | 3,9200 | 3,9200 | 146.600 |
29 dic 2023 | 3,9900 | 4,0100 | 3,9200 | 3,9200 | 3,9200 | 120.700 |
28 dic 2023 | 4,0000 | 4,0500 | 3,9500 | 3,9800 | 3,9800 | 177.000 |
27 dic 2023 | 3,9800 | 4,0100 | 3,9400 | 4,0000 | 4,0000 | 93.400 |
26 dic 2023 | 3,9800 | 4,0200 | 3,9100 | 3,9900 | 3,9900 | 188.100 |
22 dic 2023 | 3,9600 | 4,0000 | 3,8400 | 3,9700 | 3,9700 | 103.300 |
21 dic 2023 | 3,8200 | 3,9500 | 3,8100 | 3,9400 | 3,9400 | 180.700 |
20 dic 2023 | 3,9100 | 3,9600 | 3,8000 | 3,8100 | 3,8100 | 338.200 |
19 dic 2023 | 3,8600 | 3,9700 | 3,8300 | 3,9000 | 3,9000 | 613.900 |
18 dic 2023 | 3,9000 | 3,9000 | 3,8000 | 3,8400 | 3,8400 | 282.700 |
15 dic 2023 | 3,9100 | 3,9200 | 3,8700 | 3,9000 | 3,9000 | 397.900 |
14 dic 2023 | 3,8700 | 3,9300 | 3,8200 | 3,8900 | 3,8900 | 201.400 |
13 dic 2023 | 3,7400 | 3,8700 | 3,7400 | 3,8500 | 3,8500 | 208.100 |
12 dic 2023 | 3,7600 | 3,8000 | 3,7300 | 3,7500 | 3,7500 | 127.700 |
11 dic 2023 | 3,7400 | 3,8000 | 3,7100 | 3,7600 | 3,7600 | 142.700 |
08 dic 2023 | 3,7800 | 3,8000 | 3,7300 | 3,7800 | 3,7800 | 93.400 |
07 dic 2023 | 3,7600 | 3,7900 | 3,7200 | 3,7900 | 3,7900 | 162.600 |
06 dic 2023 | 4,0000 | 4,0300 | 3,7500 | 3,7600 | 3,7600 | 284.100 |
05 dic 2023 | 3,9400 | 4,0000 | 3,9000 | 3,9800 | 3,9800 | 338.900 |
04 dic 2023 | 3,7300 | 3,9600 | 3,7300 | 3,9400 | 3,9400 | 525.300 |
01 dic 2023 | 3,6200 | 3,7700 | 3,6100 | 3,7600 | 3,7600 | 409.900 |
30 nov 2023 | 3,6300 | 3,6600 | 3,5800 | 3,6400 | 3,6400 | 849.300 |
29 nov 2023 | 3,6300 | 3,6700 | 3,5800 | 3,6200 | 3,6200 | 234.500 |
28 nov 2023 | 3,6400 | 3,6800 | 3,6100 | 3,6400 | 3,6400 | 215.100 |
27 nov 2023 | 3,6800 | 3,7100 | 3,6400 | 3,6500 | 3,6500 | 216.500 |
24 nov 2023 | 3,7500 | 3,7800 | 3,7200 | 3,7200 | 3,7200 | 101.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |