Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 6,3410 | 6,4180 | 6,3000 | 6,3585 | 6,3585 | 98.865 |
17 may 2024 | 6,1490 | 6,3360 | 6,2860 | 6,3082 | 6,3082 | 3.301.333 |
16 may 2024 | 6,3010 | 6,3640 | 6,1840 | 6,2520 | 6,2520 | 362.659 |
15 may 2024 | 6,1760 | 6,2500 | 6,1380 | 6,2262 | 6,2262 | 475.456 |
14 may 2024 | 6,1620 | 6,2260 | 6,1000 | 6,1702 | 6,1702 | 177.342 |
13 may 2024 | 6,1490 | 6,2060 | 6,0980 | 6,1700 | 6,1700 | 494.115 |
10 may 2024 | 6,0100 | 6,1640 | 6,0280 | 6,1200 | 6,1200 | 4.575.506 |
09 may 2024 | 6,0210 | 6,0840 | 5,9680 | 6,0718 | 6,0718 | 255.703 |
08 may 2024 | 6,0290 | 6,0660 | 5,9840 | 6,0060 | 6,0060 | 346.251 |
07 may 2024 | 6,0100 | 6,1160 | 5,9640 | 6,0800 | 6,0800 | 153.056 |
03 may 2024 | 5,8860 | 5,9400 | 5,8220 | 5,8940 | 5,8940 | 131.769 |
02 may 2024 | 5,8000 | 5,9300 | 5,8500 | 5,8700 | 5,8700 | 91.307 |
01 may 2024 | 5,8559 | 5,8559 | 5,8559 | 5,8559 | 5,8559 | 125.760 |
30 abr 2024 | 5,9010 | 5,9060 | 5,7840 | 5,9110 | 5,9110 | 880.997 |
29 abr 2024 | 5,8400 | 5,9100 | 5,8380 | 5,8740 | 5,8740 | 101.578 |
26 abr 2024 | 5,7810 | 5,8780 | 5,6920 | 5,8329 | 5,8329 | 3.885.628 |
25 abr 2024 | 5,7700 | 5,8080 | 5,6940 | 5,7664 | 5,7664 | 2.548.878 |
24 abr 2024 | 5,8020 | 5,8480 | 5,7440 | 5,7822 | 5,7822 | 2.919.952 |
23 abr 2024 | 5,6000 | 5,8060 | 5,6660 | 5,8012 | 5,8012 | 2.149.828 |
22 abr 2024 | 5,5490 | 5,7180 | 5,4880 | 5,6705 | 5,6705 | 733.192 |
19 abr 2024 | 5,5340 | 5,6200 | 5,3920 | 5,4861 | 5,4861 | 12.911.610 |
18 abr 2024 | 5,5600 | 5,6580 | 5,5260 | 5,5712 | 5,5712 | 2.015.561 |
17 abr 2024 | 5,5600 | 5,6140 | 5,4940 | 5,5644 | 5,5644 | 1.791.931 |
16 abr 2024 | 5,5700 | 5,6860 | 5,5160 | 5,5300 | 5,5300 | 1.160.111 |
15 abr 2024 | 5,5320 | 5,7100 | 5,5360 | 5,6820 | 5,6820 | 4.983.709 |
12 abr 2024 | 5,5810 | 5,6760 | 5,5540 | 5,5580 | 5,5580 | 9.871.106 |
11 abr 2024 | 5,8180 | 5,8600 | 5,5480 | 5,7810 | 5,7810 | 1.945.047 |
10 abr 2024 | 5,8210 | 5,8940 | 5,7640 | 5,8356 | 5,8356 | 1.939.575 |
09 abr 2024 | 5,8270 | 5,9000 | 5,7960 | 5,8299 | 5,8299 | 14.577.940 |
08 abr 2024 | 5,7010 | 5,8480 | 5,6960 | 5,7622 | 5,7622 | 1.015.240 |
05 abr 2024 | 5,7320 | 5,8080 | 5,6500 | 5,7087 | 5,7087 | 1.838.696 |
04 abr 2024 | 5,7110 | 5,8000 | 5,7060 | 5,7758 | 5,7758 | 801.423 |
03 abr 2024 | 5,6580 | 5,7500 | 5,6520 | 5,7410 | 5,7410 | 685.943 |
02 abr 2024 | 5,6270 | 5,6900 | 5,6080 | 5,6437 | 5,6437 | 3.383.907 |
28 mar 2024 | 5,6500 | 5,6820 | 5,6020 | 5,6495 | 5,6495 | 1.214.277 |
27 mar 2024 | 5,5810 | 5,6820 | 5,6000 | 5,6365 | 5,6365 | 480.417 |
26 mar 2024 | 5,5950 | 5,6640 | 5,5540 | 5,6440 | 5,6440 | 642.957 |
25 mar 2024 | 5,5010 | 5,5980 | 5,4660 | 5,5771 | 5,5771 | 3.181.639 |
22 mar 2024 | 5,4290 | 5,5580 | 5,4420 | 5,5326 | 5,5326 | 1.326.032 |
21 mar 2024 | 5,4020 | 5,5000 | 5,3500 | 5,4601 | 5,4601 | 1.098.982 |
20 mar 2024 | 5,3090 | 5,3880 | 5,3420 | 5,3767 | 5,3767 | 1.240.906 |
19 mar 2024 | 5,3410 | 5,3940 | 5,3200 | 5,3880 | 5,3880 | 4.002.246 |
18 mar 2024 | 5,2305 | 5,3740 | 5,2980 | 5,3439 | 5,3439 | 3.399.254 |
15 mar 2024 | 5,3680 | 5,4180 | 5,3317 | 5,3320 | 5,3320 | 565.515 |
14 mar 2024 | 5,4000 | 5,4300 | 5,3420 | 5,3813 | 5,3813 | 679.065 |
13 mar 2024 | 5,3490 | 5,4020 | 5,3220 | 5,3771 | 5,3771 | 627.739 |
12 mar 2024 | 5,3510 | 5,3740 | 5,3060 | 5,3450 | 5,3450 | 473.703 |
11 mar 2024 | 5,3490 | 5,3640 | 5,3280 | 5,3473 | 5,3473 | 460.857 |
08 mar 2024 | 5,4230 | 5,4440 | 5,3580 | 5,3697 | 5,3697 | 295.666 |
07 mar 2024 | 5,3030 | 5,4200 | 5,2960 | 5,3891 | 5,3891 | 7.960.622 |
06 mar 2024 | 5,2730 | 5,3580 | 5,2320 | 5,3371 | 5,3371 | 1.966.789 |
05 mar 2024 | 5,1475 | 5,3060 | 5,1180 | 5,2527 | 5,2527 | 1.793.153 |
04 mar 2024 | 5,2195 | 5,2240 | 5,1420 | 5,1705 | 5,1705 | 2.416.471 |
01 mar 2024 | 5,4250 | 5,5800 | 5,2320 | 5,2739 | 5,2739 | 3.476.843 |
29 feb 2024 | 5,5010 | 5,5480 | 5,4440 | 5,4800 | 5,4800 | 4.246.987 |
28 feb 2024 | 5,3760 | 5,5143 | 5,3840 | 5,4945 | 5,4945 | 1.951.850 |
27 feb 2024 | 5,3930 | 5,4300 | 5,3460 | 5,4116 | 5,4116 | 1.461.446 |
26 feb 2024 | 5,4000 | 5,4340 | 5,3460 | 5,3834 | 5,3834 | 2.374.009 |
23 feb 2024 | 5,4180 | 5,4120 | 5,2480 | 5,3939 | 5,3939 | 2.710.936 |
22 feb 2024 | 5,4480 | 5,4940 | 5,3840 | 5,4534 | 5,4534 | 952.294 |
21 feb 2024 | 5,3490 | 5,4300 | 5,3440 | 5,4071 | 5,4071 | 1.270.549 |
20 feb 2024 | 5,3410 | 5,3943 | 5,3160 | 5,3798 | 5,3798 | 1.309.904 |
19 feb 2024 | 5,3240 | 5,3940 | 5,3160 | 5,3525 | 5,3525 | 7.472.027 |
16 feb 2024 | 5,3490 | 5,4440 | 5,3620 | 5,3920 | 5,3920 | 2.184.506 |
15 feb 2024 | 5,4000 | 5,4040 | 5,3360 | 5,3690 | 5,3690 | 1.759.638 |
14 feb 2024 | 5,3490 | 5,4060 | 5,3160 | 5,4033 | 5,4033 | 5.298.294 |
13 feb 2024 | 5,4100 | 5,4660 | 5,3520 | 5,4224 | 5,4224 | 980.113 |
12 feb 2024 | 5,3410 | 5,4323 | 5,3360 | 5,4316 | 5,4316 | 3.870.332 |
09 feb 2024 | 5,3970 | 5,4340 | 5,3460 | 5,3749 | 5,3749 | 826.884 |
08 feb 2024 | 5,3930 | 5,4460 | 5,3600 | 5,4120 | 5,4120 | 1.338.112 |
07 feb 2024 | 5,4270 | 5,4280 | 5,3860 | 5,3960 | 5,3960 | 193.018 |
06 feb 2024 | 5,4100 | 5,4420 | 5,3920 | 5,4141 | 5,4141 | 934.658 |
05 feb 2024 | 5,3410 | 5,4260 | 5,3760 | 5,3884 | 5,3884 | 838.924 |
02 feb 2024 | 5,4000 | 5,4320 | 5,3240 | 5,4043 | 5,4043 | 887.448 |
01 feb 2024 | 5,4460 | 5,4980 | 5,3480 | 5,4124 | 5,4124 | 639.821 |
31 ene 2024 | 5,4610 | 5,5060 | 5,4580 | 5,4632 | 5,4632 | 1.332.343 |
30 ene 2024 | 5,5050 | 5,5480 | 5,4460 | 5,4655 | 5,4655 | 1.108.058 |
29 ene 2024 | 5,5300 | 5,5940 | 5,5040 | 5,5230 | 5,5230 | 4.046.584 |
26 ene 2024 | 5,5700 | 5,6040 | 5,5180 | 5,5468 | 5,5468 | 3.823.121 |
25 ene 2024 | 5,6210 | 5,6620 | 5,5509 | 5,5669 | 5,5669 | 1.481.326 |
24 ene 2024 | 5,5010 | 5,6400 | 5,4880 | 5,6128 | 5,6128 | 14.111.320 |
23 ene 2024 | 5,5200 | 5,5900 | 5,5140 | 5,5382 | 5,5382 | 1.487.013 |
22 ene 2024 | 5,4210 | 5,5720 | 5,4520 | 5,5457 | 5,5457 | 1.621.823 |
19 ene 2024 | 5,4610 | 5,4880 | 5,3740 | 5,4184 | 5,4184 | 1.022.988 |
18 ene 2024 | 5,3890 | 5,4560 | 5,3700 | 5,4276 | 5,4276 | 4.950.722 |
17 ene 2024 | 5,3620 | 5,4043 | 5,2940 | 5,4032 | 5,4032 | 1.741.939 |
16 ene 2024 | 5,3700 | 5,4040 | 5,3080 | 5,3590 | 5,3590 | 924.481 |
15 ene 2024 | 5,2800 | 5,3560 | 5,2640 | 5,3403 | 5,3403 | 1.073.485 |
12 ene 2024 | 5,2000 | 5,3200 | 5,1880 | 5,2999 | 5,2999 | 2.341.692 |
11 ene 2024 | 5,2480 | 5,2880 | 5,2180 | 5,2419 | 5,2419 | 862.357 |
10 ene 2024 | 5,2400 | 5,3060 | 5,2080 | 5,2479 | 5,2479 | 1.028.761 |
09 ene 2024 | 5,3070 | 5,3460 | 5,2540 | 5,2737 | 5,2737 | 6.497.061 |
08 ene 2024 | 5,2535 | 5,3140 | 5,2560 | 5,2916 | 5,2916 | 12.018.970 |
05 ene 2024 | 5,2800 | 5,2740 | 5,1840 | 5,2608 | 5,2608 | 810.722 |
04 ene 2024 | 5,2000 | 5,2860 | 5,2040 | 5,2615 | 5,2615 | 478.930 |
03 ene 2024 | 5,2940 | 5,3300 | 5,2180 | 5,2470 | 5,2470 | 618.466 |
02 ene 2024 | 5,2595 | 5,3220 | 5,2580 | 5,2988 | 5,2988 | 776.769 |
29 dic 2023 | 5,2420 | 5,2780 | 5,2180 | 5,2553 | 5,2553 | 457.007 |
28 dic 2023 | 5,2400 | 5,2700 | 5,2440 | 5,2520 | 5,2520 | 590.922 |
27 dic 2023 | 5,1795 | 5,2680 | 5,1340 | 5,2651 | 5,2651 | 385.328 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |