Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 4,3200 | 4,3200 | 4,2000 | 4,2900 | 4,2900 | 358.800 |
13 jun 2024 | 4,3900 | 4,3900 | 4,3000 | 4,3300 | 4,3300 | 203.000 |
12 jun 2024 | 4,5600 | 4,5800 | 4,3900 | 4,4000 | 4,4000 | 193.900 |
11 jun 2024 | 4,5300 | 4,5800 | 4,4300 | 4,4900 | 4,4900 | 216.100 |
10 jun 2024 | 4,3500 | 4,6100 | 4,3300 | 4,5700 | 4,5700 | 284.200 |
07 jun 2024 | 4,3500 | 4,4200 | 4,3300 | 4,3400 | 4,3400 | 218.500 |
06 jun 2024 | 4,3100 | 4,4300 | 4,2900 | 4,3700 | 4,3700 | 262.500 |
05 jun 2024 | 4,3000 | 4,3600 | 4,2800 | 4,3000 | 4,3000 | 135.700 |
04 jun 2024 | 4,2700 | 4,2800 | 4,1700 | 4,2600 | 4,2600 | 488.300 |
03 jun 2024 | 4,4400 | 4,4500 | 4,2500 | 4,3200 | 4,3200 | 262.100 |
31 may 2024 | 4,4500 | 4,5100 | 4,3800 | 4,4500 | 4,4500 | 343.500 |
30 may 2024 | 4,4400 | 4,5000 | 4,3700 | 4,4000 | 4,4000 | 259.100 |
29 may 2024 | 4,4700 | 4,5400 | 4,3900 | 4,4400 | 4,4400 | 265.000 |
28 may 2024 | 4,3400 | 4,5100 | 4,3400 | 4,4900 | 4,4900 | 806.700 |
27 may 2024 | 4,3300 | 4,3700 | 4,3200 | 4,3300 | 4,3300 | 127.500 |
24 may 2024 | 4,3600 | 4,3800 | 4,3200 | 4,3500 | 4,3500 | 104.000 |
23 may 2024 | 4,4100 | 4,5000 | 4,2900 | 4,3200 | 4,3200 | 193.500 |
22 may 2024 | 4,4300 | 4,4600 | 4,3700 | 4,4100 | 4,4100 | 149.500 |
21 may 2024 | 4,4600 | 4,5700 | 4,4600 | 4,4700 | 4,4700 | 158.400 |
17 may 2024 | 4,4900 | 4,5300 | 4,4000 | 4,5000 | 4,5000 | 205.300 |
16 may 2024 | 4,4400 | 4,5000 | 4,4100 | 4,4400 | 4,4400 | 229.000 |
15 may 2024 | 4,4200 | 4,4700 | 4,3400 | 4,4700 | 4,4700 | 252.900 |
14 may 2024 | 4,3700 | 4,4200 | 4,3600 | 4,4100 | 4,4100 | 115.100 |
13 may 2024 | 4,4100 | 4,5000 | 4,3600 | 4,4300 | 4,4300 | 214.300 |
10 may 2024 | 4,6000 | 4,6000 | 4,3800 | 4,4200 | 4,4200 | 424.200 |
09 may 2024 | 4,5400 | 4,6000 | 4,5100 | 4,5600 | 4,5600 | 173.100 |
08 may 2024 | 4,5600 | 4,5600 | 4,4700 | 4,5100 | 4,5100 | 407.500 |
07 may 2024 | 4,5700 | 4,6700 | 4,4800 | 4,6100 | 4,6100 | 225.100 |
06 may 2024 | 4,5000 | 4,6700 | 4,4900 | 4,5800 | 4,5800 | 264.800 |
03 may 2024 | 4,4500 | 4,4600 | 4,3700 | 4,4600 | 4,4600 | 114.100 |
02 may 2024 | 4,3400 | 4,4700 | 4,3200 | 4,4400 | 4,4400 | 148.700 |
01 may 2024 | 4,4900 | 4,5600 | 4,3300 | 4,3400 | 4,3400 | 256.400 |
30 abr 2024 | 4,6300 | 4,6300 | 4,5200 | 4,5200 | 4,5200 | 226.000 |
29 abr 2024 | 4,5800 | 4,6800 | 4,5000 | 4,6700 | 4,6700 | 386.800 |
26 abr 2024 | 4,6200 | 4,6800 | 4,5400 | 4,5500 | 4,5500 | 215.700 |
25 abr 2024 | 4,5300 | 4,6700 | 4,5000 | 4,6300 | 4,6300 | 247.900 |
24 abr 2024 | 4,5500 | 4,5800 | 4,4900 | 4,5600 | 4,5600 | 314.100 |
23 abr 2024 | 4,3800 | 4,5900 | 4,3800 | 4,5900 | 4,5900 | 158.700 |
22 abr 2024 | 4,3900 | 4,4600 | 4,3700 | 4,4200 | 4,4200 | 151.800 |
19 abr 2024 | 4,4000 | 4,5100 | 4,4000 | 4,4100 | 4,4100 | 159.200 |
18 abr 2024 | 4,5300 | 4,5600 | 4,3900 | 4,4000 | 4,4000 | 186.400 |
17 abr 2024 | 4,4900 | 4,5700 | 4,4800 | 4,5000 | 4,5000 | 215.400 |
16 abr 2024 | 4,5600 | 4,6000 | 4,4700 | 4,4900 | 4,4900 | 275.300 |
15 abr 2024 | 4,7700 | 4,8000 | 4,5800 | 4,5800 | 4,5800 | 399.500 |
12 abr 2024 | 4,9000 | 4,9500 | 4,7500 | 4,7600 | 4,7600 | 351.200 |
11 abr 2024 | 4,9700 | 4,9700 | 4,8000 | 4,8300 | 4,8300 | 333.900 |
10 abr 2024 | 4,7200 | 5,0300 | 4,7200 | 4,9500 | 4,9500 | 490.700 |
09 abr 2024 | 4,7700 | 4,8100 | 4,7000 | 4,7500 | 4,7500 | 220.000 |
08 abr 2024 | 4,7000 | 4,8100 | 4,6800 | 4,7500 | 4,7500 | 497.500 |
05 abr 2024 | 4,8100 | 4,8100 | 4,7100 | 4,7200 | 4,7200 | 151.400 |
04 abr 2024 | 4,8400 | 4,8400 | 4,7200 | 4,7500 | 4,7500 | 164.400 |
03 abr 2024 | 4,7200 | 4,8700 | 4,7200 | 4,8400 | 4,8400 | 206.400 |
02 abr 2024 | 4,7000 | 4,7600 | 4,6600 | 4,7500 | 4,7500 | 161.300 |
01 abr 2024 | 4,6500 | 4,7300 | 4,5700 | 4,6600 | 4,6600 | 390.900 |
28 mar 2024 | 4,6800 | 4,7100 | 4,6100 | 4,6500 | 4,6500 | 250.700 |
27 mar 2024 | 4,5200 | 4,6600 | 4,4800 | 4,6500 | 4,6500 | 209.100 |
26 mar 2024 | 4,6100 | 4,6500 | 4,5000 | 4,5500 | 4,5500 | 211.700 |
25 mar 2024 | 4,4200 | 4,6200 | 4,4200 | 4,5700 | 4,5700 | 187.500 |
22 mar 2024 | 4,5500 | 4,5500 | 4,3700 | 4,3900 | 4,3900 | 165.600 |
21 mar 2024 | 4,5400 | 4,5700 | 4,4700 | 4,5200 | 4,5200 | 257.000 |
20 mar 2024 | 4,5300 | 4,5600 | 4,4500 | 4,5200 | 4,5200 | 167.600 |
19 mar 2024 | 4,5300 | 4,5900 | 4,5000 | 4,5800 | 4,5800 | 239.900 |
18 mar 2024 | 4,5000 | 4,5900 | 4,4900 | 4,5700 | 4,5700 | 177.200 |
15 mar 2024 | 4,4900 | 4,5500 | 4,4600 | 4,4600 | 4,4600 | 134.500 |
14 mar 2024 | 4,4500 | 4,5200 | 4,4300 | 4,5200 | 4,5200 | 155.800 |
13 mar 2024 | 4,3700 | 4,4900 | 4,3700 | 4,4500 | 4,4500 | 149.300 |
12 mar 2024 | 4,4700 | 4,5100 | 4,2800 | 4,3200 | 4,3200 | 241.800 |
11 mar 2024 | 4,5100 | 4,5200 | 4,3500 | 4,4700 | 4,4700 | 213.200 |
08 mar 2024 | 4,5900 | 4,6500 | 4,5500 | 4,5600 | 4,5600 | 223.300 |
07 mar 2024 | 4,6700 | 4,6700 | 4,5800 | 4,6300 | 4,6300 | 207.000 |
06 mar 2024 | 4,7900 | 4,7900 | 4,6100 | 4,6700 | 4,6700 | 357.100 |
05 mar 2024 | 4,6100 | 4,7900 | 4,6100 | 4,7500 | 4,7500 | 289.900 |
04 mar 2024 | 4,6100 | 4,7200 | 4,6100 | 4,6600 | 4,6600 | 300.300 |
01 mar 2024 | 4,5200 | 4,6100 | 4,4800 | 4,5700 | 4,5700 | 227.800 |
29 feb 2024 | 4,4000 | 4,5100 | 4,4000 | 4,4800 | 4,4800 | 430.400 |
28 feb 2024 | 4,4500 | 4,4900 | 4,3900 | 4,4100 | 4,4100 | 153.800 |
27 feb 2024 | 4,2600 | 4,4900 | 4,1800 | 4,4800 | 4,4800 | 427.400 |
26 feb 2024 | 4,1800 | 4,2200 | 4,1500 | 4,2200 | 4,2200 | 108.100 |
23 feb 2024 | 4,2500 | 4,2500 | 4,1500 | 4,1900 | 4,1900 | 109.900 |
22 feb 2024 | 4,4000 | 4,4000 | 4,2600 | 4,2800 | 4,2800 | 101.900 |
21 feb 2024 | 4,1300 | 4,4100 | 4,1300 | 4,3500 | 4,3500 | 384.100 |
20 feb 2024 | 4,2100 | 4,2100 | 4,1100 | 4,1100 | 4,1100 | 93.900 |
16 feb 2024 | 4,1700 | 4,2100 | 4,1300 | 4,1900 | 4,1900 | 316.700 |
15 feb 2024 | 4,0100 | 4,2200 | 4,0100 | 4,1800 | 4,1800 | 355.600 |
14 feb 2024 | 3,9600 | 4,1200 | 3,9400 | 4,0000 | 4,0000 | 466.700 |
13 feb 2024 | 4,0000 | 4,0400 | 3,8200 | 4,0000 | 4,0000 | 315.200 |
12 feb 2024 | 4,0500 | 4,1200 | 4,0000 | 4,0100 | 4,0100 | 221.700 |
09 feb 2024 | 4,0700 | 4,1200 | 3,9000 | 4,1000 | 4,1000 | 600.100 |
08 feb 2024 | 4,1000 | 4,1900 | 4,0900 | 4,1400 | 4,1400 | 145.600 |
07 feb 2024 | 3,9200 | 4,1000 | 3,9000 | 4,0900 | 4,0900 | 215.100 |
06 feb 2024 | 3,8100 | 3,9400 | 3,8100 | 3,9100 | 3,9100 | 240.800 |
05 feb 2024 | 3,9100 | 3,9100 | 3,7300 | 3,8200 | 3,8200 | 476.100 |
02 feb 2024 | 4,0700 | 4,1000 | 3,9300 | 3,9600 | 3,9600 | 327.400 |
01 feb 2024 | 4,1700 | 4,2400 | 4,0800 | 4,1100 | 4,1100 | 210.400 |
31 ene 2024 | 4,2300 | 4,2300 | 4,1600 | 4,1800 | 4,1800 | 216.300 |
30 ene 2024 | 4,2200 | 4,3000 | 4,2200 | 4,2300 | 4,2300 | 102.900 |
29 ene 2024 | 4,3600 | 4,3800 | 4,1900 | 4,2800 | 4,2800 | 333.200 |
26 ene 2024 | 4,4100 | 4,4800 | 4,3600 | 4,4000 | 4,4000 | 126.700 |
25 ene 2024 | 4,4600 | 4,4800 | 4,3400 | 4,4200 | 4,4200 | 104.400 |
24 ene 2024 | 4,3600 | 4,4300 | 4,3200 | 4,4000 | 4,4000 | 125.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |