Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 5,0000 | 5,0500 | 4,9400 | 4,9400 | 4,9400 | 150 |
25 abr 2024 | 5,0500 | 5,2000 | 4,8600 | 5,0000 | 5,0000 | - |
24 abr 2024 | 5,3500 | 5,7000 | 5,0500 | 5,0500 | 5,0500 | - |
23 abr 2024 | 5,5000 | 5,5500 | 5,4500 | 5,4500 | 5,4500 | - |
22 abr 2024 | 5,3500 | 5,5500 | 5,3500 | 5,5500 | 5,5500 | - |
19 abr 2024 | 5,4500 | 5,4500 | 5,3000 | 5,3000 | 5,3000 | - |
18 abr 2024 | 5,6000 | 5,6000 | 5,4500 | 5,4500 | 5,4500 | - |
17 abr 2024 | 5,8000 | 5,8500 | 5,6500 | 5,6500 | 5,6500 | - |
16 abr 2024 | 5,9500 | 5,9500 | 5,8000 | 5,8000 | 5,8000 | - |
15 abr 2024 | 5,9500 | 6,0500 | 5,8500 | 5,8500 | 5,8500 | - |
12 abr 2024 | 6,2000 | 6,3000 | 6,0500 | 6,0500 | 6,0500 | - |
11 abr 2024 | 6,2000 | 6,2500 | 6,1500 | 6,1500 | 6,1500 | - |
10 abr 2024 | 6,3000 | 6,3500 | 6,0000 | 6,2000 | 6,2000 | - |
09 abr 2024 | 6,4000 | 6,5500 | 6,3500 | 6,3500 | 6,3500 | - |
08 abr 2024 | 6,5000 | 6,5000 | 6,4000 | 6,4500 | 6,4500 | - |
05 abr 2024 | 6,4000 | 6,4000 | 6,1500 | 6,1500 | 6,1500 | - |
04 abr 2024 | 6,4000 | 6,5500 | 6,4000 | 6,4000 | 6,4000 | - |
03 abr 2024 | 6,5000 | 6,5500 | 6,4500 | 6,5000 | 6,5000 | - |
02 abr 2024 | 6,8000 | 6,8000 | 6,5500 | 6,5500 | 6,5500 | - |
28 mar 2024 | 7,1000 | 7,3500 | 6,9500 | 7,2000 | 7,2000 | - |
27 mar 2024 | 7,0000 | 7,4500 | 6,7500 | 7,0000 | 7,0000 | - |
26 mar 2024 | 7,1000 | 7,2000 | 7,0000 | 7,0500 | 7,0500 | - |
25 mar 2024 | 7,2500 | 7,4000 | 7,1000 | 7,1000 | 7,1000 | - |
22 mar 2024 | 7,5000 | 7,5000 | 7,2500 | 7,2500 | 7,2500 | - |
21 mar 2024 | 7,1000 | 7,7000 | 7,1000 | 7,7000 | 7,7000 | 150 |
20 mar 2024 | 6,9000 | 7,1500 | 6,8000 | 7,1500 | 7,1500 | - |
19 mar 2024 | 6,6000 | 6,8500 | 6,6000 | 6,7000 | 6,7000 | 250 |
18 mar 2024 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | - |
15 mar 2024 | 6,9000 | 7,1000 | 6,9000 | 6,9000 | 6,9000 | - |
14 mar 2024 | 7,4500 | 7,4500 | 6,9500 | 6,9500 | 6,9500 | - |
13 mar 2024 | 7,1000 | 7,6500 | 7,0500 | 7,4000 | 7,4000 | - |
12 mar 2024 | 7,3000 | 7,4000 | 7,0500 | 7,0500 | 7,0500 | - |
11 mar 2024 | 7,9000 | 8,5000 | 7,4000 | 7,4000 | 7,4000 | - |
08 mar 2024 | 7,9500 | 8,2000 | 7,9000 | 7,9000 | 7,9000 | - |
07 mar 2024 | 7,9000 | 7,9000 | 7,9000 | 7,9000 | 7,9000 | - |
06 mar 2024 | 7,4000 | 7,8500 | 7,3500 | 7,8500 | 7,8500 | - |
05 mar 2024 | 7,2500 | 7,5500 | 7,2500 | 7,4000 | 7,4000 | 560 |
04 mar 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
01 mar 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
29 feb 2024 | 7,1500 | 7,4000 | 7,0000 | 7,0000 | 7,0000 | - |
28 feb 2024 | 7,6500 | 7,7500 | 7,2000 | 7,2000 | 7,2000 | - |
27 feb 2024 | 7,4000 | 7,6500 | 7,3500 | 7,6500 | 7,6500 | - |
26 feb 2024 | 7,3000 | 7,4000 | 7,2000 | 7,3500 | 7,3500 | - |
23 feb 2024 | 7,2500 | 7,2500 | 7,2000 | 7,2000 | 7,2000 | - |
22 feb 2024 | 7,2500 | 7,4000 | 7,1000 | 7,3000 | 7,3000 | - |
21 feb 2024 | 7,6500 | 7,6500 | 7,2500 | 7,3000 | 7,3000 | - |
20 feb 2024 | 7,6000 | 7,6500 | 7,4500 | 7,6500 | 7,6500 | - |
19 feb 2024 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | - |
16 feb 2024 | 8,1000 | 8,4500 | 7,5500 | 7,6000 | 7,6000 | - |
15 feb 2024 | 7,7000 | 8,1000 | 7,7000 | 8,0500 | 8,0500 | - |
14 feb 2024 | 7,4500 | 7,7500 | 7,4000 | 7,6500 | 7,6500 | - |
13 feb 2024 | 8,2000 | 8,2500 | 7,4000 | 7,4000 | 7,4000 | - |
12 feb 2024 | 7,8500 | 8,2000 | 7,8500 | 8,2000 | 8,2000 | - |
09 feb 2024 | 7,7000 | 7,9500 | 7,7000 | 7,9500 | 7,9500 | - |
08 feb 2024 | 7,6500 | 7,9000 | 7,5500 | 7,7000 | 7,7000 | - |
07 feb 2024 | 8,0500 | 8,0500 | 7,7000 | 7,7000 | 7,7000 | - |
06 feb 2024 | 7,7000 | 8,0000 | 7,6500 | 7,9500 | 7,9500 | - |
05 feb 2024 | 7,9000 | 7,9000 | 7,6500 | 7,6500 | 7,6500 | - |
02 feb 2024 | 7,9000 | 7,9500 | 7,7000 | 7,9000 | 7,9000 | - |
01 feb 2024 | 8,2500 | 8,2500 | 7,6500 | 7,9000 | 7,9000 | - |
31 ene 2024 | 8,3000 | 8,3000 | 8,1000 | 8,3000 | 8,3000 | - |
30 ene 2024 | 8,6000 | 8,6000 | 8,2000 | 8,2500 | 8,2500 | - |
29 ene 2024 | 7,9500 | 8,5000 | 7,9500 | 8,5000 | 8,5000 | - |
26 ene 2024 | 8,4000 | 8,7500 | 7,8500 | 7,9000 | 7,9000 | - |
25 ene 2024 | 8,3000 | 8,8500 | 8,3000 | 8,4000 | 8,4000 | - |
24 ene 2024 | 8,5500 | 8,5500 | 8,3500 | 8,3500 | 8,3500 | - |
23 ene 2024 | 8,1000 | 8,5000 | 8,1000 | 8,5000 | 8,5000 | - |
22 ene 2024 | 8,0000 | 8,1500 | 8,0000 | 8,1000 | 8,1000 | - |
19 ene 2024 | 8,1500 | 8,3500 | 8,0000 | 8,0000 | 8,0000 | - |
18 ene 2024 | 8,4500 | 8,4500 | 8,1500 | 8,1500 | 8,1500 | - |
17 ene 2024 | 8,2000 | 8,5500 | 8,1000 | 8,4500 | 8,4500 | - |
16 ene 2024 | 8,7000 | 8,7500 | 8,1500 | 8,2000 | 8,2000 | - |
15 ene 2024 | 8,6500 | 8,7000 | 8,6000 | 8,6000 | 8,6000 | - |
12 ene 2024 | 8,2000 | 8,6500 | 8,2000 | 8,6500 | 8,6500 | - |
11 ene 2024 | 8,5000 | 8,5500 | 8,0500 | 8,0500 | 8,0500 | - |
10 ene 2024 | 8,9500 | 9,0500 | 8,5000 | 8,5000 | 8,5000 | - |
09 ene 2024 | 8,9500 | 9,1000 | 8,8000 | 9,0500 | 9,0500 | - |
08 ene 2024 | 7,9000 | 8,8500 | 7,9000 | 8,8500 | 8,8500 | - |
05 ene 2024 | 8,3000 | 8,3000 | 7,9000 | 7,9500 | 7,9500 | - |
04 ene 2024 | 8,3000 | 8,3500 | 8,2000 | 8,3500 | 8,3500 | - |
03 ene 2024 | 8,7500 | 8,7500 | 8,3000 | 8,3000 | 8,3000 | - |
02 ene 2024 | 8,1500 | 8,9000 | 8,1500 | 8,7500 | 8,7500 | - |
29 dic 2023 | 8,5000 | 8,5000 | 8,4500 | 8,4500 | 8,4500 | - |
28 dic 2023 | 8,5000 | 8,7000 | 8,2000 | 8,5000 | 8,5000 | 767 |
27 dic 2023 | 9,0000 | 9,5000 | 8,4000 | 8,5500 | 8,5500 | 997 |
22 dic 2023 | 7,8500 | 8,2500 | 7,8000 | 8,1500 | 8,1500 | - |
21 dic 2023 | 7,6000 | 7,8500 | 7,5500 | 7,8000 | 7,8000 | - |
20 dic 2023 | 7,9500 | 7,9500 | 7,9500 | 7,9500 | 7,9500 | - |
19 dic 2023 | 7,5500 | 8,0000 | 7,5500 | 7,9500 | 7,9500 | - |
18 dic 2023 | 7,9500 | 7,9500 | 7,6500 | 7,6500 | 7,6500 | - |
15 dic 2023 | 7,8500 | 8,2000 | 7,7500 | 8,0000 | 8,0000 | - |
14 dic 2023 | 8,1500 | 8,2500 | 7,7500 | 7,8500 | 7,8500 | - |
13 dic 2023 | 8,2000 | 8,2500 | 7,7500 | 8,2500 | 8,2500 | - |
12 dic 2023 | 8,0500 | 8,2500 | 7,8000 | 8,2000 | 8,2000 | - |
11 dic 2023 | 8,0000 | 8,3500 | 8,0000 | 8,3500 | 8,3500 | - |
08 dic 2023 | 8,0000 | 8,3500 | 8,0000 | 8,3500 | 8,3500 | - |
07 dic 2023 | 7,2500 | 8,0500 | 7,2000 | 8,0500 | 8,0500 | - |
06 dic 2023 | 6,8500 | 7,4500 | 6,8000 | 7,2500 | 7,2500 | - |
05 dic 2023 | 5,8000 | 7,4000 | 5,8000 | 6,9000 | 6,9000 | - |
04 dic 2023 | 5,9000 | 5,9500 | 5,6000 | 5,7500 | 5,7500 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |