Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 4,0000 | 4,1100 | 4,0000 | 4,0900 | 4,0900 | 6.129.000 |
13 jun 2024 | 4,0500 | 4,0600 | 3,9700 | 4,0000 | 4,0000 | 5.251.500 |
12 jun 2024 | 3,9500 | 4,0500 | 3,9500 | 4,0500 | 4,0500 | 4.863.300 |
11 jun 2024 | 4,0400 | 4,0400 | 3,9200 | 3,9800 | 3,9800 | 5.333.400 |
07 jun 2024 | 3,8300 | 4,0600 | 3,8300 | 4,0400 | 4,0400 | 11.676.900 |
06 jun 2024 | 3,9900 | 4,0300 | 3,7400 | 3,7900 | 3,7900 | 10.439.100 |
05 jun 2024 | 4,0800 | 4,0800 | 3,9700 | 3,9800 | 3,9800 | 7.065.500 |
04 jun 2024 | 4,1200 | 4,1600 | 4,0300 | 4,0800 | 4,0800 | 7.275.300 |
03 jun 2024 | 4,2700 | 4,2800 | 4,1000 | 4,1700 | 4,1700 | 7.336.200 |
31 may 2024 | 4,1800 | 4,3100 | 4,1700 | 4,2700 | 4,2700 | 7.360.700 |
30 may 2024 | 4,2600 | 4,2600 | 4,1600 | 4,1700 | 4,1700 | 4.352.100 |
29 may 2024 | 4,2800 | 4,3100 | 4,2000 | 4,2500 | 4,2500 | 5.632.800 |
28 may 2024 | 4,3600 | 4,3700 | 4,2600 | 4,2700 | 4,2700 | 6.284.500 |
27 may 2024 | 4,3900 | 4,4000 | 4,3100 | 4,3800 | 4,3800 | 4.885.900 |
24 may 2024 | 4,3900 | 4,4300 | 4,3500 | 4,3600 | 4,3600 | 5.001.900 |
23 may 2024 | 4,5300 | 4,5400 | 4,3800 | 4,3900 | 4,3900 | 9.715.200 |
22 may 2024 | 4,5300 | 4,5500 | 4,4900 | 4,5300 | 4,5300 | 5.463.500 |
21 may 2024 | 4,6100 | 4,6200 | 4,4900 | 4,5300 | 4,5300 | 10.376.600 |
20 may 2024 | 4,6200 | 4,6900 | 4,6100 | 4,6400 | 4,6400 | 8.451.600 |
17 may 2024 | 4,6700 | 4,6900 | 4,5800 | 4,6400 | 4,6400 | 11.755.400 |
16 may 2024 | 4,6000 | 4,7300 | 4,6000 | 4,6800 | 4,6800 | 12.946.700 |
15 may 2024 | 4,6800 | 4,7100 | 4,5800 | 4,6200 | 4,6200 | 9.529.100 |
14 may 2024 | 4,6100 | 4,7200 | 4,5300 | 4,6800 | 4,6800 | 13.805.000 |
13 may 2024 | 4,8200 | 4,8300 | 4,6100 | 4,6300 | 4,6300 | 15.234.500 |
10 may 2024 | 4,9100 | 4,9400 | 4,7900 | 4,8800 | 4,8800 | 15.962.900 |
09 may 2024 | 4,7600 | 5,0000 | 4,7300 | 4,9200 | 4,9200 | 24.743.200 |
08 may 2024 | 4,7500 | 4,8000 | 4,6700 | 4,8000 | 4,8000 | 16.383.900 |
07 may 2024 | 4,8100 | 4,8100 | 4,7200 | 4,7500 | 4,7500 | 15.750.700 |
06 may 2024 | 4,7400 | 4,8400 | 4,6700 | 4,8400 | 4,8400 | 25.013.336 |
30 abr 2024 | 4,9400 | 4,9400 | 4,6800 | 4,7100 | 4,7100 | 30.356.700 |
29 abr 2024 | 4,9400 | 5,2500 | 4,8100 | 5,0200 | 5,0200 | 36.369.990 |
26 abr 2024 | 4,4800 | 4,9400 | 4,4300 | 4,9400 | 4,9400 | 38.884.566 |
25 abr 2024 | 4,4200 | 4,5400 | 4,4200 | 4,4900 | 4,4900 | 11.377.000 |
24 abr 2024 | 4,3700 | 4,4700 | 4,3400 | 4,4500 | 4,4500 | 12.944.438 |
23 abr 2024 | 4,3700 | 4,4200 | 4,3300 | 4,3500 | 4,3500 | 9.951.438 |
22 abr 2024 | 4,4400 | 4,4800 | 4,2700 | 4,3700 | 4,3700 | 16.108.638 |
19 abr 2024 | 4,6000 | 4,6300 | 4,4000 | 4,4700 | 4,4700 | 23.593.954 |
18 abr 2024 | 4,9000 | 4,9200 | 4,5500 | 4,6600 | 4,6600 | 25.426.400 |
17 abr 2024 | 4,6500 | 4,9800 | 4,6500 | 4,8500 | 4,8500 | 31.265.688 |
16 abr 2024 | 5,0100 | 5,0700 | 4,5500 | 4,5500 | 4,5500 | 28.395.900 |
15 abr 2024 | 5,5200 | 5,6800 | 5,0600 | 5,0600 | 5,0600 | 39.859.464 |
12 abr 2024 | 5,4800 | 6,0300 | 5,4600 | 5,6200 | 5,6200 | 50.462.700 |
11 abr 2024 | 5,3500 | 5,6600 | 5,2400 | 5,6000 | 5,6000 | 39.393.600 |
10 abr 2024 | 5,2100 | 5,8000 | 5,1800 | 5,4500 | 5,4500 | 53.138.088 |
09 abr 2024 | 5,1700 | 5,2900 | 5,0200 | 5,2800 | 5,2800 | 30.616.846 |
08 abr 2024 | 5,0200 | 5,4800 | 5,0000 | 5,2800 | 5,2800 | 48.798.458 |
03 abr 2024 | 4,9500 | 5,0200 | 4,8100 | 4,9900 | 4,9900 | 22.117.758 |
02 abr 2024 | 4,9900 | 5,0000 | 4,9000 | 4,9200 | 4,9200 | 16.657.800 |
01 abr 2024 | 4,9100 | 4,9900 | 4,8800 | 4,9700 | 4,9700 | 21.046.000 |
29 mar 2024 | 4,8800 | 4,9100 | 4,7700 | 4,8600 | 4,8600 | 10.647.100 |
28 mar 2024 | 4,7600 | 4,9200 | 4,7300 | 4,9200 | 4,9200 | 23.457.120 |
27 mar 2024 | 4,8000 | 4,9800 | 4,7200 | 4,8200 | 4,8200 | 28.858.988 |
26 mar 2024 | 5,0000 | 5,0300 | 4,7500 | 4,8500 | 4,8500 | 26.411.476 |
25 mar 2024 | 5,2500 | 5,3000 | 4,9500 | 4,9900 | 4,9900 | 41.133.558 |
22 mar 2024 | 5,0700 | 5,6100 | 5,0100 | 5,3400 | 5,3400 | 70.992.647 |
21 mar 2024 | 5,0100 | 5,2100 | 4,9300 | 5,1000 | 5,1000 | 45.431.650 |
20 mar 2024 | 5,0700 | 5,1600 | 5,0300 | 5,0800 | 5,0800 | 36.946.168 |
19 mar 2024 | 5,2000 | 5,3500 | 5,0500 | 5,0500 | 5,0500 | 59.444.718 |
18 mar 2024 | 5,2800 | 5,4200 | 5,1800 | 5,4200 | 5,4200 | 75.191.900 |
15 mar 2024 | 4,5100 | 4,9300 | 4,5100 | 4,9300 | 4,9300 | 25.079.200 |
14 mar 2024 | 4,5000 | 4,6700 | 4,4200 | 4,4800 | 4,4800 | 16.213.600 |
13 mar 2024 | 4,4400 | 4,4700 | 4,3700 | 4,4700 | 4,4700 | 11.501.400 |
12 mar 2024 | 4,3500 | 4,4500 | 4,3200 | 4,4500 | 4,4500 | 11.487.500 |
11 mar 2024 | 4,3000 | 4,4000 | 4,2900 | 4,3700 | 4,3700 | 10.587.310 |
08 mar 2024 | 4,3000 | 4,3300 | 4,1800 | 4,2900 | 4,2900 | 12.539.000 |
07 mar 2024 | 4,2800 | 4,5600 | 4,2700 | 4,3300 | 4,3300 | 17.649.400 |
06 mar 2024 | 4,2700 | 4,3400 | 4,1900 | 4,2800 | 4,2800 | 11.833.200 |
05 mar 2024 | 4,3100 | 4,4000 | 4,2500 | 4,3000 | 4,3000 | 13.926.500 |
04 mar 2024 | 4,2800 | 4,3300 | 4,1600 | 4,2600 | 4,2600 | 9.176.900 |
01 mar 2024 | 4,2400 | 4,3300 | 4,2100 | 4,3000 | 4,3000 | 11.593.700 |
29 feb 2024 | 4,0200 | 4,2800 | 4,0200 | 4,2500 | 4,2500 | 16.685.400 |
28 feb 2024 | 4,5900 | 4,6100 | 4,1000 | 4,1100 | 4,1100 | 28.773.876 |
27 feb 2024 | 4,3500 | 4,8000 | 4,3100 | 4,5600 | 4,5600 | 24.000.987 |
26 feb 2024 | 4,3000 | 4,5100 | 4,2300 | 4,3900 | 4,3900 | 17.074.900 |
23 feb 2024 | 4,1000 | 4,3000 | 4,0800 | 4,2700 | 4,2700 | 15.825.300 |
22 feb 2024 | 4,0400 | 4,1200 | 3,9600 | 4,1100 | 4,1100 | 13.552.500 |
21 feb 2024 | 3,8300 | 4,1500 | 3,8200 | 4,0000 | 4,0000 | 15.954.070 |
20 feb 2024 | 3,8000 | 3,8900 | 3,7100 | 3,8900 | 3,8900 | 17.099.744 |
19 feb 2024 | 3,6200 | 3,8400 | 3,6200 | 3,8100 | 3,8100 | 27.612.799 |
08 feb 2024 | 3,3100 | 3,6400 | 3,2300 | 3,6200 | 3,6200 | 30.114.838 |
07 feb 2024 | 3,6000 | 3,6100 | 3,3200 | 3,3500 | 3,3500 | 29.904.175 |
06 feb 2024 | 3,4900 | 3,7500 | 3,3800 | 3,5700 | 3,5700 | 29.723.144 |
05 feb 2024 | 4,1300 | 4,1400 | 3,7500 | 3,7500 | 3,7500 | 19.578.500 |
02 feb 2024 | 4,3200 | 4,4500 | 4,0400 | 4,1700 | 4,1700 | 14.598.700 |
01 feb 2024 | 4,4800 | 4,4800 | 4,2400 | 4,3400 | 4,3400 | 13.477.200 |
31 ene 2024 | 4,7800 | 4,7800 | 4,4000 | 4,4500 | 4,4500 | 15.424.468 |
30 ene 2024 | 4,9200 | 4,9700 | 4,7500 | 4,7800 | 4,7800 | 13.697.268 |
29 ene 2024 | 5,1800 | 5,2200 | 4,9700 | 4,9800 | 4,9800 | 11.983.470 |
26 ene 2024 | 5,1500 | 5,2700 | 5,1000 | 5,1700 | 5,1700 | 14.083.770 |
25 ene 2024 | 5,0100 | 5,1700 | 4,9100 | 5,1500 | 5,1500 | 18.172.900 |
24 ene 2024 | 4,8800 | 5,0600 | 4,8100 | 5,0100 | 5,0100 | 21.253.300 |
23 ene 2024 | 4,8200 | 4,9700 | 4,7500 | 4,8500 | 4,8500 | 21.888.600 |
22 ene 2024 | 5,3600 | 5,3800 | 4,8900 | 4,9300 | 4,9300 | 26.689.700 |
19 ene 2024 | 5,5600 | 5,5800 | 5,3500 | 5,4300 | 5,4300 | 23.317.500 |
18 ene 2024 | 5,7700 | 5,8400 | 5,3200 | 5,5400 | 5,5400 | 39.616.100 |
17 ene 2024 | 6,1500 | 6,2800 | 5,7500 | 5,7900 | 5,7900 | 47.002.738 |
16 ene 2024 | 6,1400 | 6,3700 | 6,0600 | 6,1500 | 6,1500 | 62.778.362 |
15 ene 2024 | 6,0000 | 6,6500 | 6,0000 | 6,4100 | 6,4100 | 83.142.468 |
12 ene 2024 | 6,6500 | 7,3000 | 6,0700 | 6,2200 | 6,2200 | 104.959.633 |
11 ene 2024 | 6,6400 | 6,6400 | 6,3000 | 6,6400 | 6,6400 | 39.734.333 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |