Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 4,6500 | 4,6800 | 4,5600 | 4,6600 | 4,6600 | 2.222.390 |
13 jun 2024 | 4,7200 | 4,7600 | 4,6200 | 4,6500 | 4,6500 | 2.579.500 |
12 jun 2024 | 4,6400 | 4,7500 | 4,6400 | 4,7400 | 4,7400 | 2.492.700 |
11 jun 2024 | 4,7200 | 4,7200 | 4,5700 | 4,6800 | 4,6800 | 3.354.125 |
07 jun 2024 | 4,5400 | 4,7100 | 4,5100 | 4,7000 | 4,7000 | 4.783.275 |
06 jun 2024 | 4,7100 | 4,7800 | 4,4000 | 4,4700 | 4,4700 | 7.585.075 |
05 jun 2024 | 4,8000 | 4,8100 | 4,7300 | 4,7300 | 4,7300 | 3.175.800 |
04 jun 2024 | 4,8900 | 4,8900 | 4,7300 | 4,8300 | 4,8300 | 3.380.180 |
03 jun 2024 | 5,1000 | 5,1000 | 4,8400 | 4,9000 | 4,9000 | 5.204.925 |
31 may 2024 | 5,1100 | 5,1200 | 5,0400 | 5,0700 | 5,0700 | 2.957.849 |
30 may 2024 | 5,1500 | 5,2100 | 5,1000 | 5,1200 | 5,1200 | 4.017.900 |
29 may 2024 | 5,1100 | 5,2300 | 5,0900 | 5,1200 | 5,1200 | 3.985.925 |
28 may 2024 | 5,2900 | 5,2900 | 5,1500 | 5,1700 | 5,1700 | 2.953.085 |
27 may 2024 | 5,2000 | 5,3100 | 5,1400 | 5,2900 | 5,2900 | 3.889.500 |
24 may 2024 | 5,1700 | 5,2700 | 5,1400 | 5,1900 | 5,1900 | 3.153.876 |
23 may 2024 | 5,3300 | 5,3300 | 5,1500 | 5,1600 | 5,1600 | 4.081.046 |
22 may 2024 | 5,2900 | 5,3600 | 5,2800 | 5,3400 | 5,3400 | 3.126.035 |
21 may 2024 | 5,3100 | 5,3600 | 5,2500 | 5,2900 | 5,2900 | 3.933.044 |
20 may 2024 | 5,4200 | 5,4200 | 5,3000 | 5,3500 | 5,3500 | 4.426.939 |
17 may 2024 | 5,3900 | 5,4400 | 5,2900 | 5,3900 | 5,3900 | 5.065.315 |
16 may 2024 | 5,3100 | 5,4900 | 5,3100 | 5,4100 | 5,4100 | 5.453.725 |
15 may 2024 | 5,4300 | 5,4300 | 5,2800 | 5,3100 | 5,3100 | 7.262.590 |
14 may 2024 | 5,5100 | 5,5100 | 5,3800 | 5,4400 | 5,4400 | 7.299.000 |
13 may 2024 | 5,6200 | 5,7100 | 5,4400 | 5,4800 | 5,4800 | 10.811.551 |
10 may 2024 | 5,7500 | 5,8600 | 5,6100 | 5,6900 | 5,6900 | 12.097.693 |
09 may 2024 | 5,6100 | 5,9400 | 5,5700 | 5,7600 | 5,7600 | 20.641.120 |
08 may 2024 | 5,4100 | 5,7800 | 5,3200 | 5,6900 | 5,6900 | 15.211.519 |
07 may 2024 | 5,4000 | 5,4200 | 5,3000 | 5,4000 | 5,4000 | 4.676.075 |
06 may 2024 | 5,2800 | 5,4800 | 5,2600 | 5,4000 | 5,4000 | 6.273.450 |
30 abr 2024 | 5,2000 | 5,2700 | 5,1400 | 5,2600 | 5,2600 | 3.461.550 |
29 abr 2024 | 4,9700 | 5,1800 | 4,9700 | 5,1800 | 5,1800 | 3.901.030 |
26 abr 2024 | 5,0600 | 5,0600 | 4,9500 | 5,0100 | 5,0100 | 3.682.600 |
25 abr 2024 | 5,0000 | 5,0900 | 4,9500 | 5,0200 | 5,0200 | 2.514.619 |
24 abr 2024 | 4,8800 | 4,9800 | 4,8600 | 4,9700 | 4,9700 | 2.520.564 |
23 abr 2024 | 4,7600 | 4,9000 | 4,7600 | 4,8700 | 4,8700 | 2.535.910 |
22 abr 2024 | 4,8200 | 4,8900 | 4,7400 | 4,8000 | 4,8000 | 2.962.035 |
19 abr 2024 | 4,8700 | 4,9300 | 4,8100 | 4,8400 | 4,8400 | 2.183.669 |
18 abr 2024 | 4,9900 | 4,9900 | 4,8400 | 4,8800 | 4,8800 | 3.316.404 |
17 abr 2024 | 4,6500 | 4,9700 | 4,6500 | 4,9600 | 4,9600 | 5.709.225 |
16 abr 2024 | 4,8900 | 4,9600 | 4,5700 | 4,6000 | 4,6000 | 5.995.055 |
15 abr 2024 | 5,2700 | 5,3200 | 4,8900 | 4,9700 | 4,9700 | 6.139.840 |
12 abr 2024 | 5,3900 | 5,4500 | 5,2700 | 5,2800 | 5,2800 | 3.299.290 |
11 abr 2024 | 5,3100 | 5,5000 | 5,2400 | 5,3800 | 5,3800 | 4.346.295 |
10 abr 2024 | 5,4600 | 5,4600 | 5,2500 | 5,3200 | 5,3200 | 3.141.500 |
09 abr 2024 | 5,3500 | 5,4600 | 5,3400 | 5,4500 | 5,4500 | 3.104.570 |
08 abr 2024 | 5,5400 | 5,5400 | 5,3200 | 5,3400 | 5,3400 | 4.211.057 |
03 abr 2024 | 5,4800 | 5,5800 | 5,4300 | 5,5700 | 5,5700 | 5.184.275 |
02 abr 2024 | 5,4700 | 5,5300 | 5,4400 | 5,4800 | 5,4800 | 3.677.207 |
01 abr 2024 | 5,3700 | 5,4700 | 5,3400 | 5,4700 | 5,4700 | 4.969.020 |
29 mar 2024 | 5,2600 | 5,4000 | 5,2600 | 5,3600 | 5,3600 | 3.392.030 |
28 mar 2024 | 5,2000 | 5,3000 | 5,1200 | 5,2600 | 5,2600 | 3.667.950 |
27 mar 2024 | 5,3100 | 5,3700 | 5,1900 | 5,2000 | 5,2000 | 3.756.385 |
26 mar 2024 | 5,2100 | 5,3000 | 5,1600 | 5,3000 | 5,3000 | 3.407.269 |
25 mar 2024 | 5,2900 | 5,3500 | 5,1900 | 5,1900 | 5,1900 | 3.050.904 |
22 mar 2024 | 5,4300 | 5,4400 | 5,2700 | 5,3100 | 5,3100 | 4.004.890 |
21 mar 2024 | 5,4100 | 5,4600 | 5,3400 | 5,4500 | 5,4500 | 5.961.629 |
20 mar 2024 | 5,3000 | 5,4200 | 5,2900 | 5,4100 | 5,4100 | 5.107.417 |
19 mar 2024 | 5,3500 | 5,3600 | 5,3000 | 5,3100 | 5,3100 | 3.071.719 |
18 mar 2024 | 5,3100 | 5,3600 | 5,2700 | 5,3500 | 5,3500 | 6.201.670 |
15 mar 2024 | 5,1700 | 5,3000 | 5,1500 | 5,3000 | 5,3000 | 4.891.305 |
14 mar 2024 | 5,2000 | 5,3500 | 5,1300 | 5,2000 | 5,2000 | 4.984.880 |
13 mar 2024 | 5,2100 | 5,2800 | 5,1300 | 5,2200 | 5,2200 | 4.054.890 |
12 mar 2024 | 5,2000 | 5,2200 | 5,1300 | 5,2200 | 5,2200 | 3.565.050 |
11 mar 2024 | 5,0300 | 5,1800 | 5,0300 | 5,1800 | 5,1800 | 2.550.565 |
08 mar 2024 | 5,0500 | 5,0800 | 4,9700 | 5,0600 | 5,0600 | 2.160.445 |
07 mar 2024 | 5,0800 | 5,1200 | 5,0100 | 5,0200 | 5,0200 | 3.249.917 |
06 mar 2024 | 4,9800 | 5,1200 | 4,9600 | 5,0600 | 5,0600 | 2.648.393 |
05 mar 2024 | 5,1500 | 5,1500 | 4,9900 | 5,0000 | 5,0000 | 2.922.750 |
04 mar 2024 | 5,2400 | 5,2500 | 5,1000 | 5,1500 | 5,1500 | 3.154.200 |
01 mar 2024 | 5,1800 | 5,2500 | 5,1400 | 5,2300 | 5,2300 | 3.246.180 |
29 feb 2024 | 4,9600 | 5,1800 | 4,9400 | 5,1800 | 5,1800 | 4.914.675 |
28 feb 2024 | 5,4500 | 5,5300 | 5,0100 | 5,0300 | 5,0300 | 6.955.330 |
27 feb 2024 | 5,2800 | 5,4400 | 5,2500 | 5,4200 | 5,4200 | 3.684.840 |
26 feb 2024 | 5,2600 | 5,4900 | 5,2100 | 5,3200 | 5,3200 | 5.430.190 |
23 feb 2024 | 5,1500 | 5,2700 | 5,0800 | 5,2500 | 5,2500 | 4.653.660 |
22 feb 2024 | 5,0300 | 5,1500 | 5,0200 | 5,1500 | 5,1500 | 3.558.033 |
21 feb 2024 | 4,9500 | 5,2300 | 4,9300 | 5,0700 | 5,0700 | 5.020.685 |
20 feb 2024 | 4,9600 | 5,0100 | 4,9000 | 4,9900 | 4,9900 | 2.993.200 |
19 feb 2024 | 4,9500 | 5,1000 | 4,9000 | 5,0000 | 5,0000 | 5.108.948 |
08 feb 2024 | 4,5000 | 4,9800 | 4,4300 | 4,9500 | 4,9500 | 7.004.139 |
07 feb 2024 | 4,6800 | 4,7000 | 4,4000 | 4,4800 | 4,4800 | 9.495.440 |
06 feb 2024 | 4,5600 | 4,8900 | 4,3800 | 4,6900 | 4,6900 | 9.262.044 |
05 feb 2024 | 4,8800 | 4,9700 | 4,5500 | 4,7200 | 4,7200 | 10.794.865 |
02 feb 2024 | 5,2000 | 5,2900 | 4,7000 | 5,0200 | 5,0200 | 7.780.230 |
01 feb 2024 | 5,2600 | 5,3200 | 5,0100 | 5,2200 | 5,2200 | 5.707.375 |
31 ene 2024 | 5,4900 | 5,5700 | 5,3200 | 5,3300 | 5,3300 | 4.757.625 |
30 ene 2024 | 5,7700 | 5,7800 | 5,5300 | 5,5400 | 5,5400 | 3.484.215 |
29 ene 2024 | 6,0000 | 6,0000 | 5,7600 | 5,7700 | 5,7700 | 3.602.490 |
26 ene 2024 | 5,9300 | 6,0900 | 5,9100 | 5,9800 | 5,9800 | 4.312.629 |
25 ene 2024 | 5,7000 | 5,9200 | 5,7000 | 5,9200 | 5,9200 | 3.851.500 |
24 ene 2024 | 5,5300 | 5,7100 | 5,4900 | 5,7100 | 5,7100 | 4.327.817 |
23 ene 2024 | 5,5000 | 5,5400 | 5,3400 | 5,5100 | 5,5100 | 3.152.606 |
22 ene 2024 | 5,8000 | 5,8100 | 5,4100 | 5,4900 | 5,4900 | 3.950.044 |
19 ene 2024 | 5,9300 | 5,9800 | 5,8300 | 5,8300 | 5,8300 | 2.275.800 |
18 ene 2024 | 6,0100 | 6,0600 | 5,7700 | 5,9200 | 5,9200 | 4.504.048 |
17 ene 2024 | 6,1300 | 6,1300 | 6,0100 | 6,0200 | 6,0200 | 2.237.300 |
16 ene 2024 | 6,2100 | 6,2100 | 6,0000 | 6,1100 | 6,1100 | 2.874.049 |
15 ene 2024 | 6,2400 | 6,2600 | 6,1300 | 6,1900 | 6,1900 | 3.087.489 |
12 ene 2024 | 6,3900 | 6,4500 | 6,2400 | 6,2500 | 6,2500 | 5.139.540 |
11 ene 2024 | 6,2400 | 6,2800 | 6,1700 | 6,2400 | 6,2400 | 2.145.560 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |