Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 6,610 | 6,750 | 6,360 | 6,750 | 6,750 | 1.186.000 |
22 may 2024 | 7,150 | 7,190 | 6,560 | 6,610 | 6,610 | 1.590.000 |
21 may 2024 | 6,420 | 7,170 | 6,420 | 6,990 | 6,990 | 1.317.850 |
20 may 2024 | 6,500 | 6,690 | 6,280 | 6,610 | 6,610 | 1.413.000 |
17 may 2024 | 6,200 | 6,800 | 6,170 | 6,500 | 6,500 | 2.009.181 |
16 may 2024 | 6,300 | 6,420 | 6,160 | 6,200 | 6,200 | 2.192.000 |
14 may 2024 | 6,160 | 6,400 | 6,120 | 6,320 | 6,320 | 2.612.202 |
13 may 2024 | 5,980 | 6,210 | 5,940 | 6,160 | 6,160 | 3.043.000 |
10 may 2024 | 6,000 | 6,090 | 5,800 | 5,970 | 5,970 | 3.162.000 |
09 may 2024 | 6,120 | 6,270 | 6,020 | 6,100 | 6,100 | 2.169.000 |
08 may 2024 | 6,070 | 6,240 | 5,900 | 6,130 | 6,130 | 5.217.800 |
07 may 2024 | 6,490 | 6,590 | 6,000 | 6,120 | 6,120 | 6.716.000 |
06 may 2024 | 6,200 | 6,450 | 5,890 | 6,400 | 6,400 | 8.159.010 |
03 may 2024 | 5,460 | 6,140 | 5,400 | 6,070 | 6,070 | 8.455.000 |
02 may 2024 | 5,310 | 5,560 | 5,230 | 5,470 | 5,470 | 6.152.000 |
30 abr 2024 | 5,500 | 5,680 | 5,310 | 5,310 | 5,310 | 10.833.000 |
29 abr 2024 | 5,250 | 5,800 | 5,110 | 5,510 | 5,510 | 5.391.000 |
26 abr 2024 | 5,280 | 5,360 | 5,200 | 5,220 | 5,220 | 6.266.000 |
25 abr 2024 | 5,150 | 5,350 | 5,080 | 5,280 | 5,280 | 5.935.000 |
24 abr 2024 | 5,170 | 5,330 | 5,060 | 5,200 | 5,200 | 7.941.955 |
23 abr 2024 | 5,090 | 5,250 | 5,040 | 5,170 | 5,170 | 6.514.000 |
22 abr 2024 | 4,970 | 5,340 | 4,940 | 5,100 | 5,100 | 8.230.000 |
19 abr 2024 | 5,190 | 5,250 | 4,930 | 4,950 | 4,950 | 6.721.764 |
18 abr 2024 | 5,250 | 5,340 | 4,910 | 5,190 | 5,190 | 8.393.000 |
17 abr 2024 | 5,250 | 5,390 | 5,200 | 5,260 | 5,260 | 6.096.000 |
16 abr 2024 | 5,210 | 5,300 | 5,140 | 5,270 | 5,270 | 5.911.000 |
15 abr 2024 | 5,240 | 5,460 | 5,110 | 5,280 | 5,280 | 6.634.000 |
12 abr 2024 | 5,270 | 5,350 | 5,140 | 5,250 | 5,250 | 7.939.000 |
11 abr 2024 | 5,500 | 5,500 | 5,130 | 5,250 | 5,250 | 8.750.000 |
10 abr 2024 | 5,000 | 5,500 | 4,900 | 5,370 | 5,370 | 9.938.000 |
09 abr 2024 | 5,050 | 5,220 | 4,780 | 5,000 | 5,000 | 10.387.874 |
08 abr 2024 | 5,510 | 5,610 | 4,840 | 5,020 | 5,020 | 12.718.000 |
05 abr 2024 | 5,350 | 5,880 | 5,270 | 5,500 | 5,500 | 15.322.570 |
03 abr 2024 | 5,210 | 5,450 | 4,980 | 5,290 | 5,290 | 14.677.400 |
02 abr 2024 | 5,310 | 6,000 | 5,030 | 5,210 | 5,210 | 15.526.694 |
28 mar 2024 | 4,300 | 6,300 | 3,300 | 5,210 | 5,210 | 45.335.527 |
27 mar 2024 | 3,100 | 4,610 | 3,100 | 4,500 | 4,500 | 28.658.479 |
26 mar 2024 | 2,750 | 3,320 | 2,730 | 3,000 | 3,000 | 50.437.218 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |