Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 3,6900 | 3,8000 | 3,6400 | 3,7600 | 3,7600 | 1.365.000 |
25 abr 2024 | 3,8600 | 3,8800 | 3,6200 | 3,6300 | 3,6300 | 1.829.900 |
24 abr 2024 | 4,0100 | 4,2500 | 3,8900 | 3,9000 | 3,9000 | 1.599.000 |
23 abr 2024 | 4,0000 | 4,3100 | 3,9650 | 3,9700 | 3,9700 | 1.595.100 |
22 abr 2024 | 3,8900 | 4,0100 | 3,8300 | 4,0100 | 4,0100 | 1.076.200 |
19 abr 2024 | 3,8500 | 3,9600 | 3,7900 | 3,8700 | 3,8700 | 976.500 |
18 abr 2024 | 3,9500 | 3,9700 | 3,8400 | 3,9100 | 3,9100 | 765.600 |
17 abr 2024 | 4,0600 | 4,1500 | 3,9200 | 3,9200 | 3,9200 | 1.069.400 |
16 abr 2024 | 4,1300 | 4,1500 | 4,0300 | 4,0500 | 4,0500 | 1.271.900 |
15 abr 2024 | 4,3400 | 4,3400 | 4,1500 | 4,1800 | 4,1800 | 1.358.900 |
12 abr 2024 | 4,3500 | 4,4200 | 4,2500 | 4,3400 | 4,3400 | 1.009.900 |
11 abr 2024 | 4,5000 | 4,5600 | 4,3300 | 4,3800 | 4,3800 | 1.050.800 |
10 abr 2024 | 4,5300 | 4,6500 | 4,3800 | 4,4600 | 4,4600 | 1.033.700 |
09 abr 2024 | 4,5100 | 4,7500 | 4,4700 | 4,7300 | 4,7300 | 1.299.000 |
08 abr 2024 | 4,3800 | 4,5350 | 4,3500 | 4,4900 | 4,4900 | 857.000 |
05 abr 2024 | 4,3600 | 4,4500 | 4,2600 | 4,3400 | 4,3400 | 769.300 |
04 abr 2024 | 4,4100 | 4,5700 | 4,3800 | 4,4000 | 4,4000 | 815.600 |
03 abr 2024 | 4,3000 | 4,4350 | 4,2480 | 4,3800 | 4,3800 | 537.900 |
02 abr 2024 | 4,4400 | 4,4400 | 4,2700 | 4,3200 | 4,3200 | 1.338.900 |
01 abr 2024 | 4,5400 | 4,5400 | 4,3100 | 4,4400 | 4,4400 | 1.248.000 |
28 mar 2024 | 4,5100 | 4,6450 | 4,4850 | 4,5300 | 4,5300 | 929.000 |
27 mar 2024 | 4,3100 | 4,5100 | 4,2700 | 4,4900 | 4,4900 | 1.337.800 |
26 mar 2024 | 4,6400 | 4,6900 | 4,2700 | 4,2900 | 4,2900 | 1.669.800 |
25 mar 2024 | 4,5900 | 4,7000 | 4,5500 | 4,5800 | 4,5800 | 708.100 |
22 mar 2024 | 4,7000 | 4,7000 | 4,5600 | 4,5900 | 4,5900 | 616.200 |
21 mar 2024 | 4,8000 | 4,8300 | 4,6700 | 4,7100 | 4,7100 | 832.800 |
20 mar 2024 | 4,6100 | 4,7450 | 4,5100 | 4,7300 | 4,7300 | 665.400 |
19 mar 2024 | 4,5600 | 4,6350 | 4,4100 | 4,6000 | 4,6000 | 693.200 |
18 mar 2024 | 4,7850 | 4,7850 | 4,5300 | 4,5900 | 4,5900 | 1.094.800 |
15 mar 2024 | 4,6900 | 4,7800 | 4,6600 | 4,7100 | 4,7100 | 1.004.900 |
14 mar 2024 | 4,9300 | 4,9300 | 4,6700 | 4,7000 | 4,7000 | 1.529.500 |
13 mar 2024 | 4,8800 | 4,9600 | 4,8200 | 4,9100 | 4,9100 | 1.024.700 |
12 mar 2024 | 4,9700 | 4,9800 | 4,8000 | 4,8800 | 4,8800 | 1.561.100 |
11 mar 2024 | 4,9000 | 5,0400 | 4,8250 | 4,9600 | 4,9600 | 1.967.600 |
08 mar 2024 | 4,9800 | 5,1250 | 4,7600 | 4,7700 | 4,7700 | 1.058.800 |
07 mar 2024 | 4,9100 | 5,0000 | 4,8600 | 4,9100 | 4,9100 | 1.117.000 |
06 mar 2024 | 4,8600 | 4,9600 | 4,8450 | 4,8700 | 4,8700 | 1.459.000 |
05 mar 2024 | 4,9300 | 4,9400 | 4,8050 | 4,8100 | 4,8100 | 1.928.100 |
04 mar 2024 | 5,0300 | 5,1000 | 4,7900 | 5,0000 | 5,0000 | 2.141.800 |
01 mar 2024 | 5,0900 | 5,2600 | 5,0020 | 5,0500 | 5,0500 | 1.405.500 |
29 feb 2024 | 5,1600 | 5,1700 | 5,0000 | 5,0500 | 5,0500 | 2.767.700 |
28 feb 2024 | 5,0600 | 5,2000 | 4,9800 | 5,0800 | 5,0800 | 1.496.100 |
27 feb 2024 | 4,9700 | 5,2100 | 4,9600 | 5,1200 | 5,1200 | 2.588.600 |
26 feb 2024 | 4,8200 | 4,9600 | 4,7900 | 4,9500 | 4,9500 | 2.203.000 |
23 feb 2024 | 4,9000 | 5,0850 | 4,8200 | 4,8700 | 4,8700 | 2.681.000 |
22 feb 2024 | 5,0300 | 5,0300 | 4,8100 | 4,8500 | 4,8500 | 1.938.400 |
21 feb 2024 | 5,2500 | 5,2520 | 4,6500 | 4,8100 | 4,8100 | 3.579.300 |
20 feb 2024 | 5,4000 | 5,4500 | 5,2250 | 5,3100 | 5,3100 | 1.397.400 |
16 feb 2024 | 5,2200 | 5,4100 | 5,1000 | 5,3400 | 5,3400 | 1.374.300 |
15 feb 2024 | 5,2900 | 5,4100 | 5,1800 | 5,2800 | 5,2800 | 1.104.400 |
14 feb 2024 | 5,2100 | 5,2900 | 5,1450 | 5,2200 | 5,2200 | 1.208.300 |
13 feb 2024 | 5,2000 | 5,2600 | 5,0350 | 5,1100 | 5,1100 | 1.848.200 |
12 feb 2024 | 5,1400 | 5,4600 | 5,0950 | 5,4600 | 5,4600 | 1.682.300 |
09 feb 2024 | 5,0500 | 5,1500 | 5,0000 | 5,1100 | 5,1100 | 894.100 |
08 feb 2024 | 4,9100 | 5,0800 | 4,8610 | 5,0200 | 5,0200 | 899.900 |
07 feb 2024 | 5,1800 | 5,1900 | 4,8800 | 4,9100 | 4,9100 | 1.125.200 |
06 feb 2024 | 4,9300 | 5,1800 | 4,8700 | 5,1800 | 5,1800 | 1.189.800 |
05 feb 2024 | 4,9600 | 4,9900 | 4,7950 | 4,9500 | 4,9500 | 1.891.400 |
02 feb 2024 | 5,1500 | 5,1500 | 4,8200 | 5,0100 | 5,0100 | 2.125.800 |
01 feb 2024 | 5,1700 | 5,2400 | 5,1150 | 5,2000 | 5,2000 | 1.100.200 |
31 ene 2024 | 5,2500 | 5,3600 | 5,1100 | 5,1100 | 5,1100 | 958.200 |
30 ene 2024 | 5,6000 | 5,6000 | 5,2200 | 5,2800 | 5,2800 | 990.100 |
29 ene 2024 | 5,3500 | 5,6200 | 5,2350 | 5,5900 | 5,5900 | 1.308.800 |
26 ene 2024 | 5,3700 | 5,4800 | 5,2600 | 5,3200 | 5,3200 | 1.128.200 |
25 ene 2024 | 5,3100 | 5,4000 | 5,2500 | 5,3200 | 5,3200 | 948.300 |
24 ene 2024 | 5,4100 | 5,4600 | 5,2350 | 5,2600 | 5,2600 | 854.700 |
23 ene 2024 | 5,5200 | 5,6200 | 5,1800 | 5,3100 | 5,3100 | 886.400 |
22 ene 2024 | 5,3000 | 5,5500 | 5,2500 | 5,5100 | 5,5100 | 2.635.200 |
19 ene 2024 | 5,1900 | 5,3250 | 5,0600 | 5,2400 | 5,2400 | 1.182.400 |
18 ene 2024 | 5,3500 | 5,4000 | 5,1200 | 5,1900 | 5,1900 | 1.231.000 |
17 ene 2024 | 4,9500 | 5,3100 | 4,8100 | 5,2700 | 5,2700 | 4.214.000 |
16 ene 2024 | 5,3400 | 5,3400 | 4,9600 | 5,0000 | 5,0000 | 1.857.000 |
12 ene 2024 | 5,4600 | 5,6900 | 5,3800 | 5,3900 | 5,3900 | 853.500 |
11 ene 2024 | 5,5900 | 5,6000 | 5,4100 | 5,4500 | 5,4500 | 1.157.700 |
10 ene 2024 | 5,7300 | 5,7700 | 5,4900 | 5,6300 | 5,6300 | 1.017.200 |
09 ene 2024 | 5,8900 | 5,9250 | 5,6700 | 5,7100 | 5,7100 | 1.161.800 |
08 ene 2024 | 5,8400 | 6,0550 | 5,7250 | 5,9700 | 5,9700 | 993.400 |
05 ene 2024 | 5,9300 | 5,9300 | 5,7500 | 5,8400 | 5,8400 | 1.400.700 |
04 ene 2024 | 5,6700 | 5,9950 | 5,5600 | 5,9400 | 5,9400 | 1.124.900 |
03 ene 2024 | 5,6000 | 5,7900 | 5,5200 | 5,7000 | 5,7000 | 1.531.400 |
02 ene 2024 | 5,6200 | 5,8900 | 5,5400 | 5,7300 | 5,7300 | 1.054.400 |
29 dic 2023 | 5,9500 | 5,9500 | 5,6300 | 5,7100 | 5,7100 | 1.554.900 |
28 dic 2023 | 5,7900 | 5,9800 | 5,7600 | 5,9300 | 5,9300 | 1.585.300 |
27 dic 2023 | 5,8200 | 5,8900 | 5,7000 | 5,8000 | 5,8000 | 1.013.700 |
26 dic 2023 | 5,7000 | 5,8700 | 5,7000 | 5,7700 | 5,7700 | 1.148.200 |
22 dic 2023 | 5,7000 | 5,8300 | 5,6350 | 5,6900 | 5,6900 | 877.000 |
21 dic 2023 | 5,5300 | 5,7400 | 5,5000 | 5,6900 | 5,6900 | 1.295.900 |
20 dic 2023 | 5,6300 | 5,7950 | 5,4100 | 5,4300 | 5,4300 | 1.506.100 |
19 dic 2023 | 5,3700 | 5,7400 | 5,3610 | 5,6800 | 5,6800 | 1.724.300 |
18 dic 2023 | 5,4200 | 5,4600 | 5,2700 | 5,3200 | 5,3200 | 1.376.100 |
15 dic 2023 | 5,5800 | 5,6100 | 5,3000 | 5,4300 | 5,4300 | 2.436.400 |
14 dic 2023 | 5,1700 | 5,5190 | 5,1600 | 5,4800 | 5,4800 | 3.298.400 |
13 dic 2023 | 4,8000 | 5,0600 | 4,6700 | 5,0400 | 5,0400 | 1.200.100 |
12 dic 2023 | 4,7800 | 4,8000 | 4,6500 | 4,7800 | 4,7800 | 1.039.600 |
11 dic 2023 | 4,8500 | 4,8600 | 4,7000 | 4,7900 | 4,7900 | 1.173.000 |
08 dic 2023 | 4,7900 | 4,9700 | 4,7000 | 4,8700 | 4,8700 | 1.524.300 |
07 dic 2023 | 4,8700 | 4,9600 | 4,7900 | 4,8400 | 4,8400 | 854.000 |
06 dic 2023 | 4,5100 | 4,9400 | 4,4900 | 4,8500 | 4,8500 | 1.655.900 |
05 dic 2023 | 4,8900 | 4,8900 | 4,4700 | 4,5000 | 4,5000 | 1.733.100 |
04 dic 2023 | 4,8100 | 4,9300 | 4,6200 | 4,6400 | 4,6400 | 1.842.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |