Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 4,8900 | 5,0100 | 4,8600 | 4,9100 | 4,9100 | 985.300 |
25 abr 2024 | 4,9600 | 5,0100 | 4,7700 | 4,8700 | 4,8700 | 1.540.500 |
24 abr 2024 | 5,0900 | 5,1600 | 5,0000 | 5,0300 | 5,0300 | 786.000 |
23 abr 2024 | 5,0400 | 5,1550 | 5,0200 | 5,0900 | 5,0900 | 920.700 |
22 abr 2024 | 4,9800 | 5,0600 | 4,9200 | 5,0500 | 5,0500 | 1.167.200 |
19 abr 2024 | 4,7900 | 5,0100 | 4,7700 | 4,9900 | 4,9900 | 1.573.700 |
18 abr 2024 | 4,9100 | 4,9550 | 4,7100 | 4,8100 | 4,8100 | 2.097.900 |
17 abr 2024 | 5,0400 | 5,0900 | 4,9100 | 4,9100 | 4,9100 | 1.145.100 |
16 abr 2024 | 5,0100 | 5,0800 | 4,9600 | 5,0000 | 5,0000 | 855.900 |
15 abr 2024 | 5,0900 | 5,2260 | 5,0200 | 5,0400 | 5,0400 | 1.339.600 |
12 abr 2024 | 5,0200 | 5,1100 | 4,9700 | 5,1000 | 5,1000 | 1.716.500 |
11 abr 2024 | 5,0200 | 5,1100 | 4,9700 | 5,0800 | 5,0800 | 855.200 |
10 abr 2024 | 4,9900 | 5,0600 | 4,9500 | 4,9900 | 4,9900 | 1.651.800 |
09 abr 2024 | 4,9900 | 5,2600 | 4,9800 | 5,1100 | 5,1100 | 1.501.400 |
08 abr 2024 | 5,0500 | 5,0500 | 4,9700 | 4,9800 | 4,9800 | 831.200 |
05 abr 2024 | 5,0700 | 5,1600 | 5,0100 | 5,0500 | 5,0500 | 1.052.500 |
04 abr 2024 | 5,2400 | 5,3000 | 5,0650 | 5,0900 | 5,0900 | 1.203.500 |
03 abr 2024 | 5,0400 | 5,2000 | 5,0000 | 5,1800 | 5,1800 | 1.185.500 |
02 abr 2024 | 5,3500 | 5,3500 | 5,0400 | 5,0800 | 5,0800 | 1.164.400 |
01 abr 2024 | 5,0000 | 5,4100 | 4,9700 | 5,4000 | 5,4000 | 2.477.400 |
28 mar 2024 | 4,9900 | 5,0400 | 4,9700 | 5,0100 | 5,0100 | 1.375.000 |
27 mar 2024 | 4,9500 | 5,0150 | 4,8500 | 5,0000 | 5,0000 | 1.438.800 |
26 mar 2024 | 4,9800 | 5,0700 | 4,9300 | 4,9300 | 4,9300 | 948.700 |
25 mar 2024 | 5,0000 | 5,0700 | 4,9600 | 4,9900 | 4,9900 | 969.000 |
22 mar 2024 | 5,0300 | 5,0300 | 4,9400 | 4,9700 | 4,9700 | 1.792.200 |
21 mar 2024 | 5,2000 | 5,2500 | 5,0000 | 5,0100 | 5,0100 | 1.871.000 |
20 mar 2024 | 5,1500 | 5,2300 | 5,0250 | 5,1400 | 5,1400 | 1.807.600 |
19 mar 2024 | 5,0500 | 5,1900 | 4,9600 | 5,1800 | 5,1800 | 1.176.500 |
18 mar 2024 | 5,1800 | 5,2200 | 5,0600 | 5,0900 | 5,0900 | 1.267.100 |
15 mar 2024 | 5,0700 | 5,2000 | 5,0600 | 5,1700 | 5,1700 | 2.205.100 |
14 mar 2024 | 5,2000 | 5,2400 | 4,9800 | 5,0900 | 5,0900 | 1.987.500 |
13 mar 2024 | 5,1600 | 5,2900 | 5,1600 | 5,2500 | 5,2500 | 1.348.700 |
12 mar 2024 | 5,3900 | 5,3900 | 5,1900 | 5,2000 | 5,2000 | 1.874.000 |
11 mar 2024 | 5,4000 | 5,5600 | 5,3450 | 5,3700 | 5,3700 | 1.469.100 |
08 mar 2024 | 5,4600 | 5,6300 | 5,4000 | 5,4300 | 5,4300 | 1.353.000 |
07 mar 2024 | 5,5100 | 5,5800 | 5,3900 | 5,4500 | 5,4500 | 1.342.200 |
06 mar 2024 | 5,6600 | 5,6700 | 5,4750 | 5,5200 | 5,5200 | 1.766.800 |
05 mar 2024 | 5,7200 | 5,7900 | 5,5600 | 5,6000 | 5,6000 | 2.042.300 |
04 mar 2024 | 5,7800 | 5,8000 | 5,6100 | 5,7600 | 5,7600 | 1.757.000 |
01 mar 2024 | 5,7300 | 5,8800 | 5,6400 | 5,7800 | 5,7800 | 1.582.100 |
29 feb 2024 | 5,9600 | 6,0200 | 5,7200 | 5,7200 | 5,7200 | 2.040.900 |
28 feb 2024 | 5,9500 | 6,0300 | 5,7600 | 5,8400 | 5,8400 | 2.352.100 |
27 feb 2024 | 6,0400 | 6,1200 | 5,8750 | 6,0200 | 6,0200 | 2.168.500 |
26 feb 2024 | 5,9000 | 6,1000 | 5,8900 | 6,0000 | 6,0000 | 2.561.400 |
23 feb 2024 | 5,9600 | 6,1300 | 5,9000 | 5,9500 | 5,9500 | 2.666.900 |
22 feb 2024 | 5,7000 | 6,0150 | 5,6400 | 6,0000 | 6,0000 | 4.163.300 |
21 feb 2024 | 5,5500 | 5,8000 | 5,3500 | 5,7400 | 5,7400 | 5.586.600 |
20 feb 2024 | 5,7500 | 5,8500 | 5,5200 | 5,5900 | 5,5900 | 4.774.600 |
16 feb 2024 | 5,9200 | 6,1300 | 5,6700 | 5,8500 | 5,8500 | 5.574.000 |
15 feb 2024 | 6,0000 | 6,2000 | 5,5000 | 6,0200 | 6,0200 | 19.625.700 |
14 feb 2024 | 7,9400 | 7,9800 | 7,6700 | 7,9700 | 7,9700 | 2.826.700 |
13 feb 2024 | 8,0000 | 8,1300 | 7,7400 | 7,7800 | 7,7800 | 2.247.900 |
12 feb 2024 | 8,2800 | 8,5000 | 8,2150 | 8,3200 | 8,3200 | 2.422.700 |
09 feb 2024 | 7,9800 | 8,3500 | 7,9200 | 8,2900 | 8,2900 | 2.772.800 |
08 feb 2024 | 7,7800 | 7,9500 | 7,7100 | 7,9100 | 7,9100 | 1.073.900 |
07 feb 2024 | 7,9000 | 7,9000 | 7,7100 | 7,7800 | 7,7800 | 986.000 |
06 feb 2024 | 7,5100 | 7,9500 | 7,5000 | 7,9300 | 7,9300 | 1.447.300 |
05 feb 2024 | 7,5700 | 7,6600 | 7,4880 | 7,5500 | 7,5500 | 1.092.200 |
02 feb 2024 | 7,6200 | 7,7300 | 7,4600 | 7,6800 | 7,6800 | 1.548.600 |
01 feb 2024 | 7,6200 | 7,8350 | 7,4100 | 7,7300 | 7,7300 | 1.610.400 |
31 ene 2024 | 7,7200 | 7,9100 | 7,5300 | 7,5400 | 7,5400 | 1.625.000 |
30 ene 2024 | 7,9800 | 7,9850 | 7,7200 | 7,7400 | 7,7400 | 1.130.600 |
29 ene 2024 | 8,0000 | 8,0550 | 7,7800 | 8,0300 | 8,0300 | 1.141.600 |
26 ene 2024 | 8,0900 | 8,1340 | 7,9100 | 7,9900 | 7,9900 | 1.095.200 |
25 ene 2024 | 7,9800 | 8,0400 | 7,8000 | 8,0400 | 8,0400 | 1.126.500 |
24 ene 2024 | 8,1500 | 8,2200 | 7,8700 | 7,8800 | 7,8800 | 1.697.500 |
23 ene 2024 | 8,1800 | 8,2400 | 7,9200 | 8,0500 | 8,0500 | 1.445.400 |
22 ene 2024 | 7,9700 | 8,3000 | 7,9100 | 8,1000 | 8,1000 | 2.153.000 |
19 ene 2024 | 7,9300 | 8,0500 | 7,8030 | 8,0000 | 8,0000 | 1.666.100 |
18 ene 2024 | 7,9000 | 8,0000 | 7,7100 | 7,8800 | 7,8800 | 2.619.800 |
17 ene 2024 | 7,7000 | 7,9050 | 7,5300 | 7,8700 | 7,8700 | 1.499.900 |
16 ene 2024 | 7,7000 | 8,1000 | 7,5600 | 7,8000 | 7,8000 | 3.230.600 |
12 ene 2024 | 8,0000 | 8,1100 | 7,6400 | 7,7400 | 7,7400 | 2.851.600 |
11 ene 2024 | 8,4000 | 8,4250 | 7,7700 | 7,9200 | 7,9200 | 4.809.500 |
10 ene 2024 | 9,1300 | 9,4300 | 8,4550 | 8,5100 | 8,5100 | 2.863.700 |
09 ene 2024 | 9,1800 | 9,3300 | 8,8800 | 8,9900 | 8,9900 | 2.257.700 |
08 ene 2024 | 8,3500 | 9,3100 | 8,2100 | 9,3100 | 9,3100 | 3.727.600 |
05 ene 2024 | 8,4400 | 8,8200 | 8,2000 | 8,4000 | 8,4000 | 4.852.600 |
04 ene 2024 | 8,4600 | 8,5950 | 8,1800 | 8,2100 | 8,2100 | 1.863.800 |
03 ene 2024 | 8,6700 | 8,6950 | 8,3900 | 8,4500 | 8,4500 | 1.207.000 |
02 ene 2024 | 8,8600 | 8,9800 | 8,6500 | 8,7400 | 8,7400 | 1.442.500 |
29 dic 2023 | 9,2200 | 9,3110 | 8,9650 | 8,9900 | 8,9900 | 1.733.300 |
28 dic 2023 | 9,2500 | 9,4000 | 9,0600 | 9,2600 | 9,2600 | 1.424.400 |
27 dic 2023 | 9,3700 | 9,5200 | 9,2600 | 9,2900 | 9,2900 | 1.433.800 |
26 dic 2023 | 9,2400 | 9,4700 | 9,2000 | 9,3200 | 9,3200 | 1.453.400 |
22 dic 2023 | 9,3200 | 9,4800 | 9,1050 | 9,2000 | 9,2000 | 1.202.200 |
21 dic 2023 | 9,0200 | 9,2400 | 8,8000 | 9,2400 | 9,2400 | 1.487.100 |
20 dic 2023 | 9,3900 | 9,4800 | 8,9100 | 8,9100 | 8,9100 | 2.557.900 |
19 dic 2023 | 9,4400 | 9,7200 | 9,4100 | 9,4900 | 9,4900 | 2.527.500 |
18 dic 2023 | 9,4700 | 9,7400 | 9,1900 | 9,3500 | 9,3500 | 3.436.800 |
15 dic 2023 | 9,0900 | 9,5300 | 8,9200 | 9,3900 | 9,3900 | 4.320.500 |
14 dic 2023 | 8,8200 | 9,0300 | 8,4500 | 9,0300 | 9,0300 | 3.177.200 |
13 dic 2023 | 8,5600 | 8,7550 | 8,2750 | 8,7500 | 8,7500 | 1.820.600 |
12 dic 2023 | 8,6400 | 8,6400 | 8,3200 | 8,5900 | 8,5900 | 1.305.100 |
11 dic 2023 | 8,7200 | 8,7600 | 8,5300 | 8,6100 | 8,6100 | 1.251.200 |
08 dic 2023 | 8,8500 | 8,8850 | 8,7000 | 8,8600 | 8,8600 | 1.247.400 |
07 dic 2023 | 8,8000 | 8,8700 | 8,6550 | 8,7700 | 8,7700 | 1.234.500 |
06 dic 2023 | 8,8500 | 9,0470 | 8,7300 | 8,8500 | 8,8500 | 1.696.500 |
05 dic 2023 | 8,7400 | 8,8800 | 8,6300 | 8,8100 | 8,8100 | 1.388.700 |
04 dic 2023 | 8,9900 | 9,1250 | 8,6750 | 8,8200 | 8,8200 | 2.399.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |