Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 4,7500 | 4,8400 | 4,5900 | 4,7000 | 4,7000 | 10.277.982 |
28 may 2024 | 5,0700 | 5,1600 | 4,6800 | 4,7600 | 4,7600 | 14.156.682 |
27 may 2024 | 5,3900 | 5,4500 | 5,3100 | 5,3400 | 5,3400 | 1.305.151 |
24 may 2024 | 5,4000 | 5,4400 | 5,3300 | 5,3700 | 5,3700 | 3.216.726 |
23 may 2024 | 5,5600 | 5,5900 | 5,4100 | 5,4100 | 5,4100 | 3.513.030 |
22 may 2024 | 5,8800 | 5,9400 | 5,6900 | 5,7100 | 5,7100 | 3.293.339 |
21 may 2024 | 5,8800 | 5,9900 | 5,8000 | 5,8600 | 5,8600 | 2.720.824 |
20 may 2024 | 5,8400 | 5,9500 | 5,8000 | 5,8500 | 5,8500 | 3.116.856 |
17 may 2024 | 5,7300 | 5,7400 | 5,6400 | 5,6900 | 5,6900 | 1.654.901 |
16 may 2024 | 5,8200 | 5,8700 | 5,7000 | 5,7000 | 5,7000 | 1.688.997 |
15 may 2024 | 5,7400 | 5,8000 | 5,6900 | 5,7800 | 5,7800 | 1.733.104 |
14 may 2024 | 5,6700 | 5,6800 | 5,5800 | 5,6600 | 5,6600 | 1.915.724 |
13 may 2024 | 5,6500 | 5,7550 | 5,6300 | 5,6900 | 5,6900 | 1.780.312 |
10 may 2024 | 5,6700 | 5,8000 | 5,6300 | 5,7800 | 5,7800 | 2.669.983 |
09 may 2024 | 5,5100 | 5,5600 | 5,4400 | 5,5600 | 5,5600 | 1.686.248 |
08 may 2024 | 5,6300 | 5,6800 | 5,5100 | 5,5500 | 5,5500 | 2.719.239 |
07 may 2024 | 5,5000 | 5,6400 | 5,5000 | 5,6200 | 5,6200 | 2.642.936 |
06 may 2024 | 5,3000 | 5,4200 | 5,2550 | 5,4200 | 5,4200 | 2.440.126 |
03 may 2024 | 5,3000 | 5,3200 | 5,1100 | 5,3100 | 5,3100 | 3.129.521 |
02 may 2024 | 5,0600 | 5,2000 | 5,0500 | 5,1900 | 5,1900 | 2.514.779 |
01 may 2024 | 4,8400 | 5,2700 | 4,8300 | 5,1400 | 5,1400 | 8.352.291 |
30 abr 2024 | 4,7500 | 4,9400 | 4,7000 | 4,9400 | 4,9400 | 3.827.924 |
29 abr 2024 | 4,5000 | 4,7800 | 4,5000 | 4,7800 | 4,7800 | 4.331.629 |
26 abr 2024 | 4,5600 | 4,5700 | 4,3700 | 4,3800 | 4,3800 | 3.773.550 |
24 abr 2024 | 4,6900 | 4,7100 | 4,5800 | 4,6100 | 4,6100 | 2.565.483 |
23 abr 2024 | 4,7900 | 4,8100 | 4,5600 | 4,5600 | 4,5600 | 2.746.092 |
22 abr 2024 | 4,6900 | 4,8500 | 4,6800 | 4,7600 | 4,7600 | 4.692.031 |
19 abr 2024 | 4,5200 | 4,6500 | 4,3800 | 4,5900 | 4,5900 | 5.126.547 |
18 abr 2024 | 4,4500 | 4,7100 | 4,4400 | 4,6100 | 4,6100 | 3.309.179 |
17 abr 2024 | 4,6400 | 4,6600 | 4,5000 | 4,5000 | 4,5000 | 4.208.368 |
16 abr 2024 | 4,9000 | 4,9500 | 4,6600 | 4,6600 | 4,6600 | 3.907.168 |
15 abr 2024 | 4,8800 | 5,0400 | 4,8800 | 4,9900 | 4,9900 | 1.964.935 |
12 abr 2024 | 4,8800 | 5,0350 | 4,8500 | 5,0300 | 5,0300 | 3.470.301 |
11 abr 2024 | 4,8400 | 4,8700 | 4,7300 | 4,7800 | 4,7800 | 2.193.110 |
10 abr 2024 | 4,8700 | 4,9600 | 4,8200 | 4,8400 | 4,8400 | 1.801.628 |
09 abr 2024 | 4,9500 | 4,9500 | 4,8000 | 4,9300 | 4,9300 | 2.781.348 |
08 abr 2024 | 5,0100 | 5,0200 | 4,7700 | 4,9700 | 4,9700 | 2.815.617 |
05 abr 2024 | 5,0100 | 5,0700 | 4,9500 | 5,0300 | 5,0300 | 2.419.909 |
04 abr 2024 | 5,1000 | 5,2000 | 5,0750 | 5,1300 | 5,1300 | 3.382.748 |
03 abr 2024 | 5,0700 | 5,2000 | 4,9200 | 4,9400 | 4,9400 | 3.889.772 |
02 abr 2024 | 5,0100 | 5,0900 | 4,8650 | 4,9500 | 4,9500 | 4.269.354 |
28 mar 2024 | 4,7100 | 4,7700 | 4,6400 | 4,7700 | 4,7700 | 4.124.368 |
27 mar 2024 | 4,7800 | 4,8100 | 4,6300 | 4,6300 | 4,6300 | 2.195.244 |
26 mar 2024 | 4,8300 | 4,9200 | 4,7800 | 4,7800 | 4,7800 | 1.796.670 |
25 mar 2024 | 4,9400 | 4,9600 | 4,8400 | 4,9100 | 4,9100 | 1.768.008 |
22 mar 2024 | 4,9700 | 5,0000 | 4,8200 | 4,9200 | 4,9200 | 4.545.758 |
21 mar 2024 | 4,8700 | 5,0100 | 4,8700 | 4,9500 | 4,9500 | 5.214.014 |
20 mar 2024 | 4,8500 | 4,9000 | 4,7800 | 4,8300 | 4,8300 | 2.371.481 |
19 mar 2024 | 4,8800 | 4,9750 | 4,8150 | 4,8200 | 4,8200 | 2.241.148 |
18 mar 2024 | 4,7500 | 4,8600 | 4,7000 | 4,8500 | 4,8500 | 2.039.172 |
15 mar 2024 | 4,6200 | 4,7200 | 4,5900 | 4,7000 | 4,7000 | 10.324.991 |
14 mar 2024 | 4,6000 | 4,6300 | 4,5000 | 4,6100 | 4,6100 | 3.847.614 |
13 mar 2024 | 4,7000 | 4,7400 | 4,6500 | 4,7300 | 4,7300 | 1.973.677 |
12 mar 2024 | 4,6700 | 4,7300 | 4,6000 | 4,7300 | 4,7300 | 2.637.461 |
11 mar 2024 | 4,7300 | 4,7700 | 4,5900 | 4,7100 | 4,7100 | 3.245.260 |
08 mar 2024 | 4,9400 | 4,9900 | 4,8300 | 4,8500 | 4,8500 | 3.455.030 |
07 mar 2024 | 4,8900 | 4,8900 | 4,7200 | 4,7600 | 4,7600 | 2.191.770 |
06 mar 2024 | 4,7700 | 4,8150 | 4,7300 | 4,7600 | 4,7600 | 1.875.331 |
05 mar 2024 | 4,8400 | 4,8700 | 4,7600 | 4,8300 | 4,8300 | 2.318.178 |
04 mar 2024 | 4,9500 | 5,0600 | 4,9000 | 4,9300 | 4,9300 | 4.634.255 |
01 mar 2024 | 4,9000 | 4,9500 | 4,7000 | 4,7700 | 4,7700 | 5.385.884 |
29 feb 2024 | 4,8600 | 5,0300 | 4,7500 | 5,0200 | 5,0200 | 5.523.927 |
28 feb 2024 | 4,8100 | 4,9200 | 4,8100 | 4,9100 | 4,9100 | 3.434.504 |
27 feb 2024 | 4,6900 | 4,8250 | 4,6800 | 4,7000 | 4,7000 | 2.603.034 |
26 feb 2024 | 4,4500 | 4,6800 | 4,4000 | 4,6700 | 4,6700 | 5.036.258 |
23 feb 2024 | 4,6400 | 4,6700 | 4,5350 | 4,5800 | 4,5800 | 4.207.796 |
22 feb 2024 | 4,7500 | 4,7850 | 4,6000 | 4,6900 | 4,6900 | 4.536.760 |
21 feb 2024 | 4,9300 | 4,9500 | 4,7400 | 4,7800 | 4,7800 | 4.843.402 |
20 feb 2024 | 5,2400 | 5,2400 | 5,0800 | 5,1000 | 5,1000 | 1.850.329 |
19 feb 2024 | 5,1300 | 5,2600 | 5,1000 | 5,2100 | 5,2100 | 1.914.693 |
16 feb 2024 | 5,3000 | 5,3300 | 5,1300 | 5,1600 | 5,1600 | 2.138.405 |
15 feb 2024 | 5,3000 | 5,3800 | 5,2600 | 5,2800 | 5,2800 | 1.576.523 |
14 feb 2024 | 5,1800 | 5,3500 | 5,1600 | 5,3500 | 5,3500 | 1.661.008 |
13 feb 2024 | 5,2300 | 5,4000 | 5,1850 | 5,3700 | 5,3700 | 3.347.719 |
12 feb 2024 | 5,2700 | 5,4400 | 5,2000 | 5,2400 | 5,2400 | 3.577.462 |
09 feb 2024 | 5,6900 | 5,7000 | 5,1850 | 5,2300 | 5,2300 | 11.420.471 |
08 feb 2024 | 5,9200 | 6,0600 | 5,8300 | 5,9900 | 5,9900 | 2.991.012 |
07 feb 2024 | 5,9800 | 5,9900 | 5,8500 | 5,9200 | 5,9200 | 4.037.424 |
06 feb 2024 | 5,9000 | 6,0900 | 5,8600 | 6,0500 | 6,0500 | 3.020.897 |
05 feb 2024 | 6,0800 | 6,0800 | 5,8600 | 6,0500 | 6,0500 | 3.237.163 |
02 feb 2024 | 5,9800 | 6,1150 | 5,9300 | 6,1100 | 6,1100 | 6.250.221 |
01 feb 2024 | 5,5200 | 5,6850 | 5,4600 | 5,6600 | 5,6600 | 2.501.093 |
31 ene 2024 | 5,5700 | 5,7800 | 5,5100 | 5,5700 | 5,5700 | 5.871.860 |
30 ene 2024 | 5,4000 | 5,5150 | 5,4000 | 5,4700 | 5,4700 | 2.531.242 |
29 ene 2024 | 5,3500 | 5,4500 | 5,1600 | 5,3300 | 5,3300 | 4.913.519 |
25 ene 2024 | 5,5000 | 5,6000 | 5,4000 | 5,5800 | 5,5800 | 3.311.700 |
24 ene 2024 | 5,4400 | 5,5900 | 5,4150 | 5,4600 | 5,4600 | 1.918.462 |
23 ene 2024 | 5,3300 | 5,5500 | 5,2600 | 5,4000 | 5,4000 | 3.188.408 |
22 ene 2024 | 5,4300 | 5,4800 | 5,2400 | 5,2900 | 5,2900 | 3.240.219 |
19 ene 2024 | 5,6300 | 5,6700 | 5,3500 | 5,4000 | 5,4000 | 2.508.704 |
18 ene 2024 | 5,5000 | 5,5800 | 5,3500 | 5,5800 | 5,5800 | 3.000.762 |
17 ene 2024 | 5,4500 | 5,6500 | 5,4200 | 5,5000 | 5,5000 | 3.421.188 |
16 ene 2024 | 5,5800 | 5,6400 | 5,4200 | 5,5400 | 5,5400 | 3.359.018 |
15 ene 2024 | 5,4500 | 5,6000 | 5,3700 | 5,5200 | 5,5200 | 3.234.367 |
12 ene 2024 | 4,9800 | 5,1900 | 4,9600 | 5,0900 | 5,0900 | 4.338.595 |
11 ene 2024 | 4,9200 | 5,0000 | 4,8000 | 4,8500 | 4,8500 | 3.288.773 |
10 ene 2024 | 4,7500 | 5,0250 | 4,7500 | 4,9500 | 4,9500 | 5.347.439 |
09 ene 2024 | 4,6000 | 4,7300 | 4,5800 | 4,6300 | 4,6300 | 3.938.899 |
08 ene 2024 | 4,2700 | 4,6700 | 4,2600 | 4,5900 | 4,5900 | 5.392.243 |
05 ene 2024 | 4,2900 | 4,4200 | 4,2200 | 4,2300 | 4,2300 | 2.024.069 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |