Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 5,0100 | 5,1800 | 4,9600 | 4,9600 | 4,9600 | 3.521.300 |
07 may 2024 | 5,1400 | 5,2200 | 5,0600 | 5,0600 | 5,0600 | 2.867.100 |
06 may 2024 | 5,2700 | 5,3300 | 5,1500 | 5,1600 | 5,1600 | 2.523.900 |
03 may 2024 | 5,3600 | 5,3900 | 5,1200 | 5,2400 | 5,2400 | 4.176.700 |
02 may 2024 | 5,4500 | 5,4900 | 5,0700 | 5,2100 | 5,2100 | 4.370.200 |
01 may 2024 | 5,1500 | 5,4700 | 4,9600 | 5,3800 | 5,3800 | 7.543.100 |
30 abr 2024 | 6,2200 | 6,2300 | 5,1100 | 5,1700 | 5,1700 | 18.726.000 |
29 abr 2024 | 7,0600 | 7,2200 | 6,8400 | 7,1700 | 7,1700 | 4.952.500 |
26 abr 2024 | 6,9600 | 7,1800 | 6,9600 | 7,1000 | 7,1000 | 1.957.900 |
25 abr 2024 | 6,7500 | 6,9000 | 6,7000 | 6,8800 | 6,8800 | 1.511.200 |
24 abr 2024 | 6,7900 | 6,9100 | 6,6300 | 6,8100 | 6,8100 | 2.097.900 |
23 abr 2024 | 6,8000 | 6,9800 | 6,7000 | 6,8300 | 6,8300 | 1.902.900 |
22 abr 2024 | 7,1100 | 7,1800 | 6,8200 | 6,8200 | 6,8200 | 1.470.400 |
19 abr 2024 | 6,9200 | 7,2600 | 6,9200 | 7,0900 | 7,0900 | 2.223.300 |
18 abr 2024 | 6,9300 | 7,2000 | 6,9200 | 7,0300 | 7,0300 | 2.076.200 |
17 abr 2024 | 6,8400 | 6,9200 | 6,7400 | 6,9000 | 6,9000 | 3.411.100 |
16 abr 2024 | 6,8000 | 6,8800 | 6,6300 | 6,8100 | 6,8100 | 1.978.200 |
15 abr 2024 | 7,1300 | 7,2200 | 6,7500 | 6,8700 | 6,8700 | 2.173.800 |
12 abr 2024 | 7,3800 | 7,4200 | 7,1000 | 7,1500 | 7,1500 | 1.489.200 |
11 abr 2024 | 7,5400 | 7,6800 | 7,2900 | 7,4500 | 7,4500 | 1.929.600 |
10 abr 2024 | 7,3700 | 7,5300 | 7,3100 | 7,5000 | 7,5000 | 2.394.500 |
09 abr 2024 | 7,2500 | 7,5900 | 7,2200 | 7,5900 | 7,5900 | 2.383.200 |
08 abr 2024 | 7,1800 | 7,3200 | 7,1800 | 7,2200 | 7,2200 | 1.295.200 |
05 abr 2024 | 7,0100 | 7,1600 | 6,9800 | 7,1300 | 7,1300 | 2.089.100 |
04 abr 2024 | 7,2900 | 7,4100 | 7,0400 | 7,0600 | 7,0600 | 1.270.600 |
03 abr 2024 | 7,1000 | 7,2300 | 7,0800 | 7,1900 | 7,1900 | 1.489.600 |
02 abr 2024 | 7,1200 | 7,2100 | 7,0600 | 7,1300 | 7,1300 | 2.027.300 |
01 abr 2024 | 7,6300 | 7,7500 | 7,2100 | 7,2200 | 7,2200 | 2.538.300 |
28 mar 2024 | 7,5900 | 7,6900 | 7,4800 | 7,5700 | 7,5700 | 1.319.500 |
27 mar 2024 | 7,3700 | 7,6000 | 7,3000 | 7,5800 | 7,5800 | 2.581.000 |
26 mar 2024 | 7,5900 | 7,6500 | 7,3700 | 7,3700 | 7,3700 | 2.127.100 |
25 mar 2024 | 7,6900 | 7,8000 | 7,4300 | 7,4900 | 7,4900 | 2.634.300 |
22 mar 2024 | 8,0400 | 8,1200 | 7,7000 | 7,8100 | 7,8100 | 1.239.000 |
21 mar 2024 | 8,0500 | 8,1500 | 7,9500 | 8,0200 | 8,0200 | 1.896.600 |
20 mar 2024 | 7,7500 | 8,0500 | 7,7200 | 8,0000 | 8,0000 | 1.485.200 |
19 mar 2024 | 7,7700 | 7,8900 | 7,7100 | 7,8300 | 7,8300 | 1.979.300 |
18 mar 2024 | 7,9300 | 7,9700 | 7,7400 | 7,8300 | 7,8300 | 2.483.100 |
15 mar 2024 | 7,8000 | 8,0000 | 7,8000 | 7,9700 | 7,9700 | 2.854.300 |
14 mar 2024 | 7,9700 | 8,0400 | 7,7200 | 7,8700 | 7,8700 | 2.830.900 |
13 mar 2024 | 7,9600 | 8,1500 | 7,9500 | 8,0300 | 8,0300 | 1.799.600 |
12 mar 2024 | 8,2300 | 8,2300 | 7,9600 | 8,0200 | 8,0200 | 1.478.700 |
11 mar 2024 | 8,3400 | 8,4100 | 8,1800 | 8,2000 | 8,2000 | 1.872.900 |
08 mar 2024 | 8,2600 | 8,3700 | 8,0900 | 8,1800 | 8,1800 | 1.658.800 |
07 mar 2024 | 7,9800 | 8,2800 | 7,9500 | 8,2400 | 8,2400 | 2.244.200 |
06 mar 2024 | 8,2900 | 8,3100 | 7,8600 | 7,9500 | 7,9500 | 2.961.600 |
05 mar 2024 | 8,7500 | 8,7600 | 8,2000 | 8,2400 | 8,2400 | 3.484.200 |
04 mar 2024 | 9,0300 | 9,1400 | 8,7600 | 8,8600 | 8,8600 | 1.905.500 |
01 mar 2024 | 8,9300 | 9,1400 | 8,9100 | 9,0400 | 9,0400 | 2.816.400 |
29 feb 2024 | 8,7000 | 8,9900 | 8,6900 | 8,9400 | 8,9400 | 2.386.100 |
28 feb 2024 | 8,7400 | 8,8300 | 8,5100 | 8,5500 | 8,5500 | 3.274.500 |
27 feb 2024 | 8,7900 | 9,0200 | 8,7700 | 8,8400 | 8,8400 | 1.833.800 |
26 feb 2024 | 8,8400 | 8,9500 | 8,6800 | 8,7100 | 8,7100 | 3.870.200 |
23 feb 2024 | 8,7400 | 8,9900 | 8,7100 | 8,9200 | 8,9200 | 2.307.800 |
22 feb 2024 | 8,7400 | 8,9000 | 8,6800 | 8,7600 | 8,7600 | 4.023.200 |
21 feb 2024 | 8,7000 | 8,8100 | 8,5600 | 8,7200 | 8,7200 | 3.810.300 |
20 feb 2024 | 9,0600 | 9,1100 | 8,7400 | 8,7400 | 8,7400 | 2.864.900 |
16 feb 2024 | 9,2300 | 9,3200 | 8,9900 | 9,0900 | 9,0900 | 2.817.900 |
15 feb 2024 | 9,0800 | 9,3400 | 9,0700 | 9,3100 | 9,3100 | 3.319.900 |
14 feb 2024 | 8,8200 | 9,0800 | 8,7400 | 9,0500 | 9,0500 | 3.451.600 |
13 feb 2024 | 8,5600 | 8,8200 | 8,4700 | 8,6900 | 8,6900 | 4.994.500 |
12 feb 2024 | 8,7300 | 8,9600 | 8,7300 | 8,8300 | 8,8300 | 2.509.300 |
09 feb 2024 | 8,6000 | 8,9600 | 8,5200 | 8,7300 | 8,7300 | 2.927.700 |
08 feb 2024 | 8,6000 | 8,7000 | 8,4700 | 8,6000 | 8,6000 | 2.527.200 |
07 feb 2024 | 8,7600 | 8,8200 | 8,3900 | 8,6000 | 8,6000 | 4.796.000 |
06 feb 2024 | 8,5500 | 9,7500 | 8,5500 | 8,7300 | 8,7300 | 10.543.600 |
05 feb 2024 | 9,5400 | 9,5400 | 9,1500 | 9,3000 | 9,3000 | 7.025.400 |
02 feb 2024 | 9,7500 | 9,8400 | 9,5300 | 9,5700 | 9,5700 | 4.075.400 |
01 feb 2024 | 9,9200 | 10,1300 | 9,8300 | 9,8500 | 9,8500 | 1.790.300 |
31 ene 2024 | 9,7800 | 10,2900 | 9,7500 | 9,8500 | 9,8500 | 2.797.300 |
30 ene 2024 | 10,1400 | 10,1800 | 9,7500 | 9,7800 | 9,7800 | 2.124.700 |
29 ene 2024 | 10,2800 | 10,3200 | 9,8800 | 10,1600 | 10,1600 | 3.317.100 |
26 ene 2024 | 10,1900 | 10,5000 | 10,1900 | 10,3300 | 10,3300 | 1.951.200 |
25 ene 2024 | 10,0500 | 10,2200 | 10,0100 | 10,1400 | 10,1400 | 2.544.300 |
24 ene 2024 | 10,1000 | 10,2100 | 9,8400 | 9,9800 | 9,9800 | 1.837.900 |
23 ene 2024 | 10,1000 | 10,2700 | 10,0100 | 10,0100 | 10,0100 | 2.063.000 |
22 ene 2024 | 9,7700 | 10,2300 | 9,7500 | 10,0000 | 10,0000 | 2.896.500 |
19 ene 2024 | 8,9000 | 9,8500 | 8,9000 | 9,8400 | 9,8400 | 4.296.800 |
18 ene 2024 | 10,7800 | 10,8000 | 10,0100 | 10,0600 | 10,0600 | 3.403.300 |
17 ene 2024 | 10,6100 | 10,8600 | 10,3000 | 10,7500 | 10,7500 | 2.261.200 |
16 ene 2024 | 11,0200 | 11,2500 | 10,8700 | 10,8700 | 10,8700 | 2.404.600 |
12 ene 2024 | 11,0000 | 11,1200 | 10,8500 | 11,1000 | 11,1000 | 1.429.100 |
11 ene 2024 | 10,7400 | 10,8900 | 10,6100 | 10,8700 | 10,8700 | 1.518.400 |
10 ene 2024 | 11,0100 | 11,0700 | 10,6700 | 10,8000 | 10,8000 | 1.757.300 |
09 ene 2024 | 10,7300 | 11,0900 | 10,4800 | 10,9900 | 10,9900 | 3.236.900 |
08 ene 2024 | 10,7600 | 11,0800 | 10,6600 | 10,8700 | 10,8700 | 2.062.900 |
05 ene 2024 | 10,6400 | 10,9600 | 10,4800 | 10,7800 | 10,7800 | 2.321.100 |
04 ene 2024 | 11,1000 | 11,1100 | 10,4700 | 10,6800 | 10,6800 | 4.841.400 |
03 ene 2024 | 11,2100 | 11,3200 | 10,9700 | 11,0700 | 11,0700 | 3.225.700 |
02 ene 2024 | 11,2400 | 11,4700 | 11,0600 | 11,2300 | 11,2300 | 1.991.600 |
29 dic 2023 | 11,3800 | 11,4600 | 11,2300 | 11,3600 | 11,3600 | 1.693.000 |
28 dic 2023 | 11,2200 | 11,4800 | 11,2100 | 11,4100 | 11,4100 | 2.207.400 |
27 dic 2023 | 11,2100 | 11,3000 | 11,1400 | 11,2900 | 11,2900 | 1.546.600 |
26 dic 2023 | 11,0600 | 11,2300 | 11,0100 | 11,1200 | 11,1200 | 1.100.200 |
22 dic 2023 | 11,1800 | 11,1900 | 10,9900 | 11,0600 | 11,0600 | 1.386.800 |
21 dic 2023 | 11,2200 | 11,3500 | 10,9900 | 11,1700 | 11,1700 | 1.896.100 |
20 dic 2023 | 11,1200 | 11,2700 | 10,9400 | 11,0000 | 11,0000 | 2.935.000 |
19 dic 2023 | 11,1000 | 11,3900 | 11,0500 | 11,1400 | 11,1400 | 2.173.700 |
18 dic 2023 | 10,4800 | 11,3700 | 10,1700 | 11,0300 | 11,0300 | 2.392.500 |
15 dic 2023 | 11,0800 | 11,1700 | 10,5900 | 10,6700 | 10,6700 | 3.317.900 |
14 dic 2023 | 11,1900 | 11,3500 | 10,7700 | 11,0700 | 11,0700 | 4.563.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |