Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 4,0000 | 4,2500 | 3,9500 | 4,0700 | 4,0700 | 1.963.000 |
25 abr 2024 | 3,9300 | 4,0100 | 3,7750 | 3,9300 | 3,9300 | 1.935.900 |
24 abr 2024 | 4,2500 | 4,2800 | 3,9000 | 3,9000 | 3,9000 | 2.147.700 |
23 abr 2024 | 4,3800 | 4,5000 | 4,2400 | 4,2800 | 4,2800 | 1.699.500 |
22 abr 2024 | 4,1800 | 4,3900 | 4,0100 | 4,3800 | 4,3800 | 1.826.000 |
19 abr 2024 | 4,3800 | 4,5400 | 4,0500 | 4,1050 | 4,1050 | 2.324.800 |
18 abr 2024 | 4,0000 | 4,5100 | 3,9300 | 4,5000 | 4,5000 | 5.784.900 |
17 abr 2024 | 3,9400 | 4,0500 | 3,8200 | 3,9200 | 3,9200 | 2.447.900 |
16 abr 2024 | 3,8800 | 3,8900 | 3,7200 | 3,8500 | 3,8500 | 1.887.000 |
15 abr 2024 | 4,0500 | 4,1000 | 3,8300 | 3,9400 | 3,9400 | 1.344.800 |
12 abr 2024 | 4,0700 | 4,1100 | 3,7500 | 3,9100 | 3,9100 | 3.510.900 |
11 abr 2024 | 4,3400 | 4,3800 | 4,0750 | 4,0900 | 4,0900 | 2.848.100 |
10 abr 2024 | 4,0000 | 4,1450 | 3,9840 | 4,0700 | 4,0700 | 1.186.900 |
09 abr 2024 | 4,0600 | 4,1650 | 3,9300 | 4,0900 | 4,0900 | 1.665.100 |
08 abr 2024 | 4,1000 | 4,1500 | 3,9600 | 4,0700 | 4,0700 | 1.373.300 |
05 abr 2024 | 4,1900 | 4,2950 | 3,9900 | 4,1000 | 4,1000 | 2.215.200 |
04 abr 2024 | 4,2400 | 4,3300 | 3,9000 | 4,1600 | 4,1600 | 3.560.300 |
03 abr 2024 | 4,1600 | 4,5100 | 4,0600 | 4,3800 | 4,3800 | 4.068.300 |
02 abr 2024 | 4,0600 | 4,2500 | 4,0100 | 4,1400 | 4,1400 | 2.467.000 |
01 abr 2024 | 4,2900 | 4,3590 | 4,0650 | 4,1300 | 4,1300 | 1.940.300 |
28 mar 2024 | 4,2700 | 4,4800 | 4,2200 | 4,2600 | 4,2600 | 7.207.800 |
27 mar 2024 | 4,1300 | 4,2170 | 3,9900 | 4,1000 | 4,1000 | 2.407.200 |
26 mar 2024 | 4,2000 | 4,3350 | 4,0400 | 4,0600 | 4,0600 | 1.994.200 |
25 mar 2024 | 4,3800 | 4,5200 | 4,0200 | 4,1800 | 4,1800 | 3.562.400 |
22 mar 2024 | 4,4300 | 4,5500 | 4,3400 | 4,3800 | 4,3800 | 2.127.500 |
21 mar 2024 | 4,5000 | 4,5700 | 4,2350 | 4,3800 | 4,3800 | 3.083.400 |
20 mar 2024 | 4,6000 | 4,7000 | 4,3600 | 4,5050 | 4,5050 | 10.546.300 |
19 mar 2024 | 5,4250 | 5,6200 | 5,1100 | 5,3400 | 5,3400 | 2.845.600 |
18 mar 2024 | 6,2300 | 6,2300 | 5,5100 | 5,5100 | 5,5100 | 2.660.900 |
15 mar 2024 | 5,4100 | 6,1800 | 5,3500 | 6,0900 | 6,0900 | 6.307.200 |
14 mar 2024 | 5,4700 | 5,6600 | 5,1500 | 5,2500 | 5,2500 | 3.180.800 |
13 mar 2024 | 5,0500 | 5,4900 | 4,9410 | 5,4400 | 5,4400 | 2.250.000 |
12 mar 2024 | 4,9600 | 5,2200 | 4,8900 | 5,1000 | 5,1000 | 1.682.300 |
11 mar 2024 | 5,0200 | 5,3000 | 4,7000 | 4,9400 | 4,9400 | 2.963.100 |
08 mar 2024 | 5,6000 | 5,6100 | 4,8300 | 4,8800 | 4,8800 | 3.531.500 |
07 mar 2024 | 5,1200 | 5,7500 | 4,8300 | 5,6800 | 5,6800 | 5.841.800 |
06 mar 2024 | 4,1000 | 5,1900 | 3,6000 | 5,0300 | 5,0300 | 7.072.100 |
05 mar 2024 | 4,3200 | 4,6100 | 4,0100 | 4,1900 | 4,1900 | 3.855.000 |
04 mar 2024 | 4,9200 | 4,9600 | 4,0000 | 4,1800 | 4,1800 | 5.364.000 |
01 mar 2024 | 3,7100 | 4,3900 | 3,6900 | 4,2400 | 4,2400 | 3.666.900 |
29 feb 2024 | 3,7200 | 3,9500 | 3,4500 | 3,6700 | 3,6700 | 3.462.600 |
28 feb 2024 | 3,3000 | 3,7000 | 3,1080 | 3,6500 | 3,6500 | 3.521.100 |
27 feb 2024 | 3,0000 | 3,3800 | 2,9700 | 3,2000 | 3,2000 | 3.524.600 |
26 feb 2024 | 2,6300 | 2,9400 | 2,6300 | 2,8500 | 2,8500 | 2.475.600 |
23 feb 2024 | 2,7000 | 2,7700 | 2,5700 | 2,5700 | 2,5700 | 4.593.900 |
22 feb 2024 | 2,6500 | 2,7800 | 2,5600 | 2,6300 | 2,6300 | 2.260.200 |
21 feb 2024 | 2,6600 | 2,6960 | 2,4500 | 2,5100 | 2,5100 | 1.172.800 |
20 feb 2024 | 2,7300 | 2,9100 | 2,6100 | 2,6500 | 2,6500 | 1.401.500 |
16 feb 2024 | 2,7300 | 2,7420 | 2,6600 | 2,6950 | 2,6950 | 471.400 |
15 feb 2024 | 2,6800 | 2,7500 | 2,6100 | 2,7200 | 2,7200 | 619.700 |
14 feb 2024 | 2,7000 | 2,7300 | 2,6300 | 2,6800 | 2,6800 | 344.300 |
13 feb 2024 | 2,7300 | 2,7500 | 2,6200 | 2,6500 | 2,6500 | 564.800 |
12 feb 2024 | 2,7500 | 2,8400 | 2,7200 | 2,7700 | 2,7700 | 418.300 |
09 feb 2024 | 2,6800 | 2,8300 | 2,6800 | 2,7500 | 2,7500 | 374.600 |
08 feb 2024 | 2,6400 | 2,7100 | 2,6000 | 2,6800 | 2,6800 | 1.096.200 |
07 feb 2024 | 2,8000 | 2,8000 | 2,6300 | 2,6400 | 2,6400 | 527.700 |
06 feb 2024 | 2,7300 | 2,9500 | 2,7270 | 2,7900 | 2,7900 | 921.000 |
05 feb 2024 | 2,6500 | 2,7250 | 2,5710 | 2,7000 | 2,7000 | 340.200 |
02 feb 2024 | 2,6800 | 2,7600 | 2,5600 | 2,6300 | 2,6300 | 699.700 |
01 feb 2024 | 2,4500 | 2,7400 | 2,4000 | 2,6700 | 2,6700 | 1.155.200 |
31 ene 2024 | 2,4000 | 2,4600 | 2,3600 | 2,3900 | 2,3900 | 292.400 |
30 ene 2024 | 2,4500 | 2,4600 | 2,3700 | 2,3800 | 2,3800 | 368.200 |
29 ene 2024 | 2,4100 | 2,4700 | 2,3600 | 2,4600 | 2,4600 | 413.500 |
26 ene 2024 | 2,3800 | 2,4200 | 2,3300 | 2,3900 | 2,3900 | 242.000 |
25 ene 2024 | 2,4100 | 2,4700 | 2,3200 | 2,3700 | 2,3700 | 635.800 |
24 ene 2024 | 2,4900 | 2,5100 | 2,3800 | 2,3900 | 2,3900 | 438.700 |
23 ene 2024 | 2,5100 | 2,5900 | 2,4650 | 2,5000 | 2,5000 | 458.400 |
22 ene 2024 | 2,4600 | 2,5400 | 2,4100 | 2,5100 | 2,5100 | 558.900 |
19 ene 2024 | 2,4500 | 2,5000 | 2,3700 | 2,4400 | 2,4400 | 688.200 |
18 ene 2024 | 2,6600 | 2,6600 | 2,4210 | 2,4800 | 2,4800 | 968.300 |
17 ene 2024 | 2,6100 | 2,6800 | 2,5300 | 2,6250 | 2,6250 | 554.400 |
16 ene 2024 | 2,7000 | 2,8100 | 2,5000 | 2,6550 | 2,6550 | 1.437.200 |
12 ene 2024 | 2,4800 | 2,7400 | 2,4750 | 2,6300 | 2,6300 | 867.600 |
11 ene 2024 | 2,5600 | 2,5600 | 2,3200 | 2,5100 | 2,5100 | 676.500 |
10 ene 2024 | 2,8100 | 2,8100 | 2,3800 | 2,5600 | 2,5600 | 1.561.200 |
09 ene 2024 | 2,4800 | 2,7800 | 2,3200 | 2,7200 | 2,7200 | 1.829.500 |
08 ene 2024 | 2,3500 | 2,6300 | 2,3000 | 2,5000 | 2,5000 | 1.784.900 |
05 ene 2024 | 2,2800 | 2,4000 | 2,2580 | 2,3400 | 2,3400 | 812.000 |
04 ene 2024 | 2,0900 | 2,2600 | 2,0700 | 2,2600 | 2,2600 | 1.121.300 |
03 ene 2024 | 2,0000 | 2,1000 | 1,9800 | 2,0900 | 2,0900 | 468.500 |
02 ene 2024 | 2,0200 | 2,0500 | 1,9500 | 2,0100 | 2,0100 | 325.900 |
29 dic 2023 | 2,0100 | 2,0800 | 1,9600 | 2,0200 | 2,0200 | 410.200 |
28 dic 2023 | 2,0000 | 2,1000 | 1,9700 | 2,0000 | 2,0000 | 391.800 |
27 dic 2023 | 2,0400 | 2,0700 | 1,9990 | 2,0100 | 2,0100 | 319.200 |
26 dic 2023 | 2,0000 | 2,0600 | 1,9500 | 2,0000 | 2,0000 | 333.600 |
22 dic 2023 | 1,9200 | 2,0300 | 1,8590 | 2,0000 | 2,0000 | 600.900 |
21 dic 2023 | 1,8800 | 1,9600 | 1,8400 | 1,9000 | 1,9000 | 373.400 |
20 dic 2023 | 1,9500 | 1,9940 | 1,8450 | 1,8700 | 1,8700 | 574.700 |
19 dic 2023 | 1,9100 | 2,0600 | 1,9100 | 1,9700 | 1,9700 | 502.700 |
18 dic 2023 | 1,9900 | 2,0300 | 1,9200 | 1,9200 | 1,9200 | 561.700 |
15 dic 2023 | 2,0400 | 2,0600 | 1,9700 | 2,0000 | 2,0000 | 472.500 |
14 dic 2023 | 2,0800 | 2,1800 | 2,0100 | 2,0100 | 2,0100 | 531.400 |
13 dic 2023 | 2,0200 | 2,1300 | 2,0100 | 2,0800 | 2,0800 | 550.500 |
12 dic 2023 | 2,0000 | 2,0600 | 1,9800 | 1,9800 | 1,9800 | 285.100 |
11 dic 2023 | 2,0700 | 2,0850 | 1,9400 | 1,9700 | 1,9700 | 712.500 |
08 dic 2023 | 2,1300 | 2,2400 | 2,0800 | 2,1000 | 2,1000 | 351.900 |
07 dic 2023 | 2,1200 | 2,1700 | 2,0800 | 2,1500 | 2,1500 | 465.000 |
06 dic 2023 | 2,3900 | 2,4000 | 1,9100 | 2,0600 | 2,0600 | 1.410.100 |
05 dic 2023 | 2,5000 | 2,5300 | 2,3200 | 2,3900 | 2,3900 | 711.500 |
04 dic 2023 | 2,4700 | 2,6700 | 2,3510 | 2,4700 | 2,4700 | 1.069.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |