Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 4,9500 | 4,9900 | 4,9300 | 4,9800 | 4,9800 | 19.242.365 |
25 jun 2024 | 4,9600 | 5,0100 | 4,9300 | 4,9500 | 4,9500 | 25.151.391 |
24 jun 2024 | 5,0400 | 5,0400 | 4,9000 | 4,9800 | 4,9800 | 28.778.876 |
21 jun 2024 | 4,9400 | 5,0600 | 4,9300 | 5,0300 | 5,0300 | 25.036.387 |
20 jun 2024 | 4,9500 | 4,9700 | 4,9000 | 4,9500 | 4,9500 | 21.563.920 |
19 jun 2024 | 4,9400 | 5,0000 | 4,9300 | 4,9300 | 4,9300 | 19.293.447 |
18 jun 2024 | 5,0800 | 5,1500 | 4,9200 | 4,9300 | 4,9300 | 40.991.958 |
17 jun 2024 | 5,0300 | 5,1000 | 4,9900 | 5,0500 | 5,0500 | 41.042.519 |
14 jun 2024 | 4,9400 | 5,0500 | 4,9300 | 5,0200 | 5,0200 | 44.638.662 |
13 jun 2024 | 5,2200 | 5,2600 | 5,1800 | 5,2300 | 5,2300 | 25.787.437 |
12 jun 2024 | 5,1600 | 5,2400 | 5,1500 | 5,2200 | 5,2200 | 23.912.880 |
11 jun 2024 | 5,2700 | 5,2800 | 5,1400 | 5,1500 | 5,1500 | 28.943.588 |
07 jun 2024 | 5,3000 | 5,3000 | 5,2000 | 5,2600 | 5,2600 | 31.181.205 |
06 jun 2024 | 5,2400 | 5,3200 | 5,2400 | 5,2700 | 5,2700 | 30.359.907 |
05 jun 2024 | 5,3300 | 5,3400 | 5,2400 | 5,2600 | 5,2600 | 24.255.039 |
04 jun 2024 | 5,2400 | 5,3300 | 5,2100 | 5,3100 | 5,3100 | 27.417.702 |
03 jun 2024 | 5,2900 | 5,2900 | 5,1800 | 5,2400 | 5,2400 | 29.055.767 |
31 may 2024 | 5,2900 | 5,3600 | 5,2700 | 5,2800 | 5,2800 | 27.500.442 |
30 may 2024 | 5,3500 | 5,3600 | 5,2800 | 5,2900 | 5,2900 | 18.914.898 |
29 may 2024 | 5,3900 | 5,4200 | 5,3200 | 5,3500 | 5,3500 | 20.476.514 |
28 may 2024 | 5,3500 | 5,4100 | 5,3100 | 5,3800 | 5,3800 | 27.834.894 |
27 may 2024 | 5,2800 | 5,3800 | 5,2800 | 5,3700 | 5,3700 | 31.235.040 |
24 may 2024 | 5,2900 | 5,3700 | 5,2500 | 5,3000 | 5,3000 | 24.641.524 |
23 may 2024 | 5,3700 | 5,3700 | 5,2700 | 5,2900 | 5,2900 | 27.538.058 |
22 may 2024 | 5,3800 | 5,4300 | 5,3600 | 5,3700 | 5,3700 | 27.238.012 |
21 may 2024 | 5,3800 | 5,4400 | 5,3500 | 5,3900 | 5,3900 | 21.317.352 |
20 may 2024 | 5,4400 | 5,4400 | 5,3600 | 5,3800 | 5,3800 | 31.393.353 |
17 may 2024 | 5,3300 | 5,4400 | 5,3200 | 5,4400 | 5,4400 | 32.478.899 |
16 may 2024 | 5,4000 | 5,4400 | 5,3200 | 5,3400 | 5,3400 | 27.606.852 |
15 may 2024 | 5,4400 | 5,4600 | 5,3600 | 5,3800 | 5,3800 | 24.496.613 |
14 may 2024 | 5,3900 | 5,4700 | 5,3700 | 5,4400 | 5,4400 | 32.148.121 |
13 may 2024 | 5,2400 | 5,4000 | 5,2100 | 5,3900 | 5,3900 | 39.150.013 |
10 may 2024 | 5,2500 | 5,2800 | 5,1900 | 5,2500 | 5,2500 | 29.256.952 |
09 may 2024 | 5,1800 | 5,3200 | 5,1600 | 5,2600 | 5,2600 | 39.204.364 |
08 may 2024 | 5,1000 | 5,2300 | 5,1000 | 5,1700 | 5,1700 | 43.074.573 |
07 may 2024 | 5,1100 | 5,1400 | 5,0700 | 5,1100 | 5,1100 | 45.373.154 |
06 may 2024 | 5,2000 | 5,2200 | 5,0800 | 5,1300 | 5,1300 | 43.115.243 |
30 abr 2024 | 5,0700 | 5,1800 | 5,0600 | 5,1400 | 5,1400 | 45.800.946 |
29 abr 2024 | 5,2500 | 5,2900 | 5,0200 | 5,0700 | 5,0700 | 87.125.606 |
26 abr 2024 | 5,3700 | 5,4300 | 5,3300 | 5,3800 | 5,3800 | 33.953.491 |
25 abr 2024 | 5,3100 | 5,4000 | 5,2700 | 5,3700 | 5,3700 | 25.513.493 |
24 abr 2024 | 5,2900 | 5,3500 | 5,2400 | 5,3100 | 5,3100 | 27.712.441 |
23 abr 2024 | 5,3200 | 5,3500 | 5,2600 | 5,3000 | 5,3000 | 36.295.625 |
22 abr 2024 | 5,4200 | 5,4900 | 5,2900 | 5,3100 | 5,3100 | 45.831.378 |
19 abr 2024 | 5,3000 | 5,4400 | 5,2800 | 5,3900 | 5,3900 | 32.335.320 |
18 abr 2024 | 5,2900 | 5,3700 | 5,2700 | 5,3400 | 5,3400 | 35.245.376 |
17 abr 2024 | 5,1800 | 5,3000 | 5,1500 | 5,3000 | 5,3000 | 35.653.141 |
16 abr 2024 | 5,2300 | 5,2800 | 5,1700 | 5,2000 | 5,2000 | 40.658.250 |
15 abr 2024 | 5,1400 | 5,2600 | 5,1200 | 5,2600 | 5,2600 | 46.202.392 |
12 abr 2024 | 5,1300 | 5,1900 | 5,1200 | 5,1600 | 5,1600 | 28.347.749 |
11 abr 2024 | 5,0600 | 5,1500 | 5,0500 | 5,1400 | 5,1400 | 29.270.331 |
10 abr 2024 | 5,0700 | 5,1300 | 5,0100 | 5,0800 | 5,0800 | 39.262.453 |
09 abr 2024 | 4,9800 | 5,0900 | 4,9800 | 5,0800 | 5,0800 | 39.647.346 |
08 abr 2024 | 4,9600 | 5,0600 | 4,9500 | 5,0300 | 5,0300 | 52.016.331 |
03 abr 2024 | 4,9100 | 4,9700 | 4,9000 | 4,9600 | 4,9600 | 28.333.815 |
02 abr 2024 | 4,8500 | 4,9400 | 4,8300 | 4,9100 | 4,9100 | 38.365.058 |
01 abr 2024 | 4,7700 | 4,8500 | 4,7600 | 4,8400 | 4,8400 | 34.254.026 |
29 mar 2024 | 4,6200 | 4,7200 | 4,6200 | 4,7400 | 4,7400 | 17.336.359 |
28 mar 2024 | 4,6800 | 4,7200 | 4,6100 | 4,6100 | 4,6100 | 32.981.874 |
27 mar 2024 | 4,6800 | 4,7400 | 4,6600 | 4,7100 | 4,7100 | 27.593.116 |
26 mar 2024 | 4,7100 | 4,7500 | 4,6600 | 4,6900 | 4,6900 | 28.741.166 |
25 mar 2024 | 4,6200 | 4,7500 | 4,6000 | 4,7100 | 4,7100 | 39.987.424 |
22 mar 2024 | 4,7000 | 4,7100 | 4,6400 | 4,6500 | 4,6500 | 20.404.164 |
21 mar 2024 | 4,7000 | 4,7400 | 4,6700 | 4,7100 | 4,7100 | 25.145.743 |
20 mar 2024 | 4,6800 | 4,7100 | 4,6600 | 4,7000 | 4,7000 | 20.038.118 |
19 mar 2024 | 4,7500 | 4,7500 | 4,6800 | 4,6900 | 4,6900 | 25.531.150 |
18 mar 2024 | 4,7900 | 4,8000 | 4,7200 | 4,7500 | 4,7500 | 29.317.196 |
15 mar 2024 | 4,7000 | 4,8000 | 4,7000 | 4,7700 | 4,7700 | 27.246.368 |
14 mar 2024 | 4,7600 | 4,7900 | 4,6900 | 4,7100 | 4,7100 | 25.272.812 |
13 mar 2024 | 4,8500 | 4,8700 | 4,7300 | 4,7600 | 4,7600 | 30.152.597 |
12 mar 2024 | 4,9300 | 4,9400 | 4,8300 | 4,8700 | 4,8700 | 36.027.472 |
11 mar 2024 | 4,8400 | 4,9200 | 4,8400 | 4,9200 | 4,9200 | 33.374.288 |
08 mar 2024 | 4,8400 | 4,8700 | 4,8100 | 4,8400 | 4,8400 | 21.145.617 |
07 mar 2024 | 4,8700 | 4,8900 | 4,8400 | 4,8500 | 4,8500 | 28.603.486 |
06 mar 2024 | 4,8000 | 4,8900 | 4,7900 | 4,8700 | 4,8700 | 33.896.399 |
05 mar 2024 | 4,8000 | 4,8400 | 4,7800 | 4,8000 | 4,8000 | 28.590.653 |
04 mar 2024 | 4,8500 | 4,8600 | 4,7600 | 4,8200 | 4,8200 | 31.228.543 |
01 mar 2024 | 4,8800 | 4,9200 | 4,8300 | 4,8400 | 4,8400 | 35.488.522 |
29 feb 2024 | 4,8300 | 4,9200 | 4,8300 | 4,9000 | 4,9000 | 36.535.507 |
28 feb 2024 | 4,9100 | 4,9600 | 4,8400 | 4,8400 | 4,8400 | 40.404.682 |
27 feb 2024 | 4,8700 | 4,9200 | 4,8400 | 4,9100 | 4,9100 | 31.128.614 |
26 feb 2024 | 4,9900 | 4,9900 | 4,8500 | 4,8700 | 4,8700 | 35.769.393 |
23 feb 2024 | 5,0000 | 5,0100 | 4,9300 | 4,9800 | 4,9800 | 35.924.428 |
22 feb 2024 | 4,9100 | 5,0700 | 4,9100 | 5,0000 | 5,0000 | 39.800.380 |
21 feb 2024 | 4,9600 | 5,0800 | 4,9500 | 4,9800 | 4,9800 | 40.056.600 |
20 feb 2024 | 4,8700 | 5,0200 | 4,8400 | 4,9800 | 4,9800 | 38.740.869 |
19 feb 2024 | 4,9100 | 4,9700 | 4,8100 | 4,9000 | 4,9000 | 51.274.271 |
08 feb 2024 | 4,8500 | 4,9800 | 4,7600 | 4,8500 | 4,8500 | 62.420.044 |
07 feb 2024 | 4,7100 | 4,8500 | 4,6400 | 4,8200 | 4,8200 | 75.848.252 |
06 feb 2024 | 4,4500 | 4,7600 | 4,4200 | 4,6700 | 4,6700 | 62.860.666 |
05 feb 2024 | 4,5500 | 4,6300 | 4,3700 | 4,4700 | 4,4700 | 62.714.227 |
02 feb 2024 | 4,7300 | 4,7600 | 4,5300 | 4,6100 | 4,6100 | 47.352.981 |
01 feb 2024 | 4,7400 | 4,8100 | 4,6500 | 4,7200 | 4,7200 | 39.039.159 |
31 ene 2024 | 4,8200 | 4,8700 | 4,7400 | 4,7900 | 4,7900 | 38.353.903 |
30 ene 2024 | 4,9300 | 4,9800 | 4,8400 | 4,8500 | 4,8500 | 49.708.552 |
29 ene 2024 | 5,0000 | 5,0400 | 4,9500 | 4,9700 | 4,9700 | 43.637.162 |
26 ene 2024 | 4,9100 | 5,0400 | 4,8900 | 4,9900 | 4,9900 | 40.840.576 |
25 ene 2024 | 4,8000 | 4,9500 | 4,7800 | 4,9400 | 4,9400 | 49.633.424 |
24 ene 2024 | 4,6200 | 4,8100 | 4,6100 | 4,8000 | 4,8000 | 47.523.891 |
23 ene 2024 | 4,6000 | 4,6800 | 4,5000 | 4,6200 | 4,6200 | 50.655.217 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |