Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 300 |
25 may 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 150 |
24 may 2023 | 3,8000 | 3,8000 | 3,7000 | 3,7000 | 3,7000 | 1145 |
23 may 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 350 |
22 may 2023 | 3,8000 | 3,8800 | 3,7600 | 3,8000 | 3,8000 | 2562 |
19 may 2023 | 3,6500 | 3,8000 | 3,6500 | 3,7900 | 3,7900 | 5746 |
18 may 2023 | 3,6500 | 3,6500 | 3,5500 | 3,5500 | 3,5500 | 400 |
17 may 2023 | 3,5000 | 3,5900 | 3,4200 | 3,5900 | 3,5900 | 4543 |
16 may 2023 | 3,6000 | 3,6000 | 3,5400 | 3,5400 | 3,5400 | 727 |
15 may 2023 | 3,7000 | 3,7000 | 3,5600 | 3,6000 | 3,6000 | 3065 |
12 may 2023 | 3,8000 | 3,8000 | 3,7000 | 3,8000 | 3,8000 | 1670 |
11 may 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 300 |
10 may 2023 | 3,8000 | 3,8700 | 3,7800 | 3,7800 | 3,7800 | 348 |
09 may 2023 | 3,9200 | 3,9200 | 3,8000 | 3,8000 | 3,8000 | 2697 |
08 may 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
05 may 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 100 |
04 may 2023 | 3,9600 | 3,9600 | 3,9200 | 3,9200 | 3,9200 | 1127 |
03 may 2023 | 3,9900 | 3,9900 | 3,9600 | 3,9600 | 3,9600 | 506 |
02 may 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 500 |
28 abr 2023 | 4,0000 | 4,0000 | 3,9600 | 3,9600 | 3,9600 | 2072 |
27 abr 2023 | 4,0000 | 4,0000 | 3,9600 | 3,9600 | 3,9600 | 2000 |
26 abr 2023 | 3,8600 | 3,9600 | 3,8500 | 3,9600 | 3,9600 | 11.250 |
25 abr 2023 | 3,9000 | 3,9900 | 3,9000 | 3,9900 | 3,9900 | 280 |
24 abr 2023 | 3,8600 | 3,9900 | 3,8600 | 3,9000 | 3,9000 | 94.583 |
21 abr 2023 | 3,9000 | 3,9000 | 3,8600 | 3,9000 | 3,9000 | 3032 |
20 abr 2023 | 3,9600 | 3,9600 | 3,8000 | 3,9600 | 3,9600 | 2876 |
19 abr 2023 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 295 |
18 abr 2023 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3022 |
17 abr 2023 | 4,0000 | 4,0000 | 3,9900 | 3,9900 | 3,9900 | 502 |
14 abr 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 700 |
13 abr 2023 | 3,9000 | 3,9600 | 3,8600 | 3,9600 | 3,9600 | 3144 |
12 abr 2023 | 3,9900 | 3,9900 | 3,9600 | 3,9600 | 3,9600 | 2302 |
11 abr 2023 | 4,0000 | 4,0000 | 3,9000 | 3,9000 | 3,9000 | 16.791 |
06 abr 2023 | 3,9600 | 3,9600 | 3,9100 | 3,9100 | 3,9100 | 640 |
05 abr 2023 | 4,0700 | 4,0700 | 4,0600 | 4,0600 | 4,0600 | 470 |
04 abr 2023 | 4,0900 | 4,0900 | 3,9600 | 3,9600 | 3,9600 | 5118 |
03 abr 2023 | 4,1600 | 4,1600 | 4,0000 | 4,0000 | 4,0000 | 11.179 |
31 mar 2023 | 4,1000 | 4,3000 | 4,1000 | 4,3000 | 4,3000 | 3750 |
30 mar 2023 | 4,0900 | 4,1600 | 4,0000 | 4,0000 | 4,0000 | 7647 |
29 mar 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
28 mar 2023 | 4,2000 | 4,2000 | 4,0000 | 4,1000 | 4,1000 | 3492 |
27 mar 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 134 |
24 mar 2023 | 4,1100 | 4,1500 | 4,1100 | 4,1500 | 4,1500 | 2245 |
23 mar 2023 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 2000 |
22 mar 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 124 |
21 mar 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
20 mar 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 242 |
17 mar 2023 | 4,2600 | 4,2600 | 3,9600 | 4,1100 | 4,1100 | 25.114 |
16 mar 2023 | 4,2600 | 4,3000 | 4,2000 | 4,3000 | 4,3000 | 2967 |
15 mar 2023 | 4,3000 | 4,3000 | 4,2600 | 4,3000 | 4,3000 | 1264 |
14 mar 2023 | 4,4000 | 4,5200 | 4,3000 | 4,5200 | 4,5200 | 2000 |
13 mar 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
10 mar 2023 | 4,4600 | 4,4600 | 4,2100 | 4,4000 | 4,4000 | 14.678 |
09 mar 2023 | 4,5600 | 4,5900 | 4,3600 | 4,5900 | 4,5900 | 4377 |
08 mar 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 100 |
07 mar 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 300 |
06 mar 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 200 |
03 mar 2023 | 4,6900 | 4,6900 | 4,6200 | 4,6200 | 4,6200 | 1184 |
02 mar 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 450 |
01 mar 2023 | 4,7000 | 5,0000 | 4,7000 | 4,7000 | 4,7000 | 9615 |
28 feb 2023 | 4,6600 | 4,8600 | 4,6600 | 4,8600 | 4,8600 | 12.693 |
27 feb 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 300 |
24 feb 2023 | 4,5000 | 4,6200 | 4,5000 | 4,6200 | 4,6200 | 1100 |
23 feb 2023 | 4,6000 | 4,6000 | 4,5000 | 4,5000 | 4,5000 | 3757 |
22 feb 2023 | 4,7000 | 4,7000 | 4,6000 | 4,6000 | 4,6000 | 4587 |
21 feb 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 3516 |
20 feb 2023 | 4,6500 | 4,6500 | 4,5600 | 4,6500 | 4,6500 | 1708 |
17 feb 2023 | 4,6500 | 4,6500 | 4,5500 | 4,6500 | 4,6500 | 3400 |
16 feb 2023 | 4,6000 | 4,6800 | 4,6000 | 4,6800 | 4,6800 | 4525 |
15 feb 2023 | 4,6000 | 4,6000 | 4,5000 | 4,5000 | 4,5000 | 1957 |
14 feb 2023 | 4,7600 | 4,7600 | 4,5000 | 4,7000 | 4,7000 | 4004 |
13 feb 2023 | 4,7600 | 4,7600 | 4,6600 | 4,7600 | 4,7600 | 1348 |
10 feb 2023 | 4,8000 | 4,8000 | 4,4600 | 4,7600 | 4,7600 | 10.150 |
09 feb 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 450 |
08 feb 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 521 |
07 feb 2023 | 4,9000 | 4,9000 | 4,7800 | 4,7800 | 4,7800 | 2141 |
06 feb 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 2500 |
03 feb 2023 | 5,0000 | 5,0000 | 4,9000 | 4,9800 | 4,9800 | 1590 |
02 feb 2023 | 5,0800 | 5,1000 | 5,0000 | 5,0000 | 5,0000 | 3545 |
01 feb 2023 | 5,2000 | 5,2000 | 4,9000 | 4,9600 | 4,9600 | 5425 |
31 ene 2023 | 5,1000 | 5,1200 | 5,1000 | 5,1200 | 5,1200 | 7802 |
30 ene 2023 | 5,0200 | 5,0200 | 4,9600 | 4,9600 | 4,9600 | 6214 |
27 ene 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 520 |
26 ene 2023 | 5,0400 | 5,1000 | 5,0400 | 5,0600 | 5,0600 | 13.634 |
25 ene 2023 | 4,9600 | 5,0000 | 4,9600 | 5,0000 | 5,0000 | 5974 |
24 ene 2023 | 4,8200 | 4,8600 | 4,6600 | 4,8600 | 4,8600 | 5179 |
23 ene 2023 | 4,6000 | 4,8200 | 4,6000 | 4,7900 | 4,7900 | 2245 |
20 ene 2023 | 4,7000 | 4,8200 | 4,6200 | 4,6200 | 4,6200 | 6362 |
19 ene 2023 | 4,6000 | 4,8000 | 4,6000 | 4,8000 | 4,8000 | 3618 |
18 ene 2023 | 4,4600 | 4,6000 | 4,4600 | 4,6000 | 4,6000 | 2823 |
17 ene 2023 | 4,4000 | 4,4500 | 4,4000 | 4,4500 | 4,4500 | 975 |
16 ene 2023 | 4,3000 | 4,4000 | 4,3000 | 4,4000 | 4,4000 | 4269 |
13 ene 2023 | 4,1400 | 4,3500 | 4,1000 | 4,3000 | 4,3000 | 12.510 |
12 ene 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 1000 |
11 ene 2023 | 4,1000 | 4,1500 | 4,1000 | 4,1400 | 4,1400 | 3401 |
10 ene 2023 | 4,0000 | 4,1000 | 4,0000 | 4,1000 | 4,1000 | 16.010 |
09 ene 2023 | 4,1000 | 4,1000 | 4,0000 | 4,0000 | 4,0000 | 3810 |
06 ene 2023 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
05 ene 2023 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 126 |
04 ene 2023 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 376 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |