Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 5,0000 | 5,0000 | 4,7700 | 4,8400 | 4,8400 | 711.600 |
30 abr 2024 | 5,0700 | 5,0900 | 4,9700 | 4,9900 | 4,9900 | 733.300 |
29 abr 2024 | 5,1600 | 5,1900 | 5,1200 | 5,1300 | 5,1300 | 581.400 |
26 abr 2024 | 5,1600 | 5,1600 | 5,1100 | 5,1200 | 5,1200 | 315.600 |
25 abr 2024 | 5,0800 | 5,1700 | 5,0800 | 5,1300 | 5,1300 | 609.900 |
24 abr 2024 | 5,3000 | 5,3400 | 5,1500 | 5,1700 | 5,1700 | 636.400 |
23 abr 2024 | 5,2900 | 5,4300 | 5,2600 | 5,3700 | 5,3700 | 647.500 |
22 abr 2024 | 5,1900 | 5,2600 | 5,1550 | 5,2500 | 5,2500 | 745.100 |
19 abr 2024 | 5,2100 | 5,3100 | 5,1400 | 5,1800 | 5,1800 | 558.600 |
18 abr 2024 | 5,2400 | 5,3400 | 5,1900 | 5,2200 | 5,2200 | 499.500 |
17 abr 2024 | 5,3500 | 5,4000 | 5,1900 | 5,2300 | 5,2300 | 533.500 |
16 abr 2024 | 5,4700 | 5,5500 | 5,3200 | 5,3300 | 5,3300 | 567.400 |
15 abr 2024 | 5,6700 | 5,7100 | 5,5100 | 5,5200 | 5,5200 | 537.500 |
12 abr 2024 | 5,7100 | 5,7800 | 5,6100 | 5,6500 | 5,6500 | 617.200 |
11 abr 2024 | 5,7400 | 5,8200 | 5,6840 | 5,7400 | 5,7400 | 467.200 |
10 abr 2024 | 5,7000 | 5,7650 | 5,6200 | 5,7400 | 5,7400 | 561.400 |
09 abr 2024 | 5,8800 | 5,9300 | 5,8250 | 5,8300 | 5,8300 | 486.600 |
08 abr 2024 | 5,8400 | 5,9000 | 5,8300 | 5,8600 | 5,8600 | 505.400 |
05 abr 2024 | 5,7600 | 5,8450 | 5,7500 | 5,7900 | 5,7900 | 1.010.600 |
04 abr 2024 | 6,0500 | 6,2700 | 5,7050 | 5,8000 | 5,8000 | 782.900 |
03 abr 2024 | 5,8500 | 6,0400 | 5,8300 | 5,9700 | 5,9700 | 854.500 |
02 abr 2024 | 5,8400 | 5,9700 | 5,7750 | 5,8200 | 5,8200 | 640.800 |
01 abr 2024 | 5,8400 | 6,0300 | 5,7900 | 5,8800 | 5,8800 | 823.300 |
28 mar 2024 | 5,7500 | 5,9400 | 5,7250 | 5,8200 | 5,8200 | 773.100 |
27 mar 2024 | 5,5900 | 5,7500 | 5,5400 | 5,7500 | 5,7500 | 612.900 |
26 mar 2024 | 5,5700 | 5,5900 | 5,4650 | 5,5500 | 5,5500 | 562.800 |
25 mar 2024 | 5,4600 | 5,6100 | 5,4600 | 5,5300 | 5,5300 | 499.900 |
22 mar 2024 | 5,5400 | 5,5600 | 5,4700 | 5,4800 | 5,4800 | 425.100 |
21 mar 2024 | 5,5900 | 5,6100 | 5,5000 | 5,5300 | 5,5300 | 509.100 |
20 mar 2024 | 5,4700 | 5,5800 | 5,3900 | 5,5600 | 5,5600 | 557.600 |
19 mar 2024 | 5,3800 | 5,5300 | 5,3750 | 5,5200 | 5,5200 | 474.400 |
18 mar 2024 | 5,3500 | 5,4500 | 5,2700 | 5,3700 | 5,3700 | 400.900 |
15 mar 2024 | 5,2900 | 5,4000 | 5,2800 | 5,3600 | 5,3600 | 755.100 |
14 mar 2024 | 5,3400 | 5,4400 | 5,2400 | 5,3100 | 5,3100 | 584.100 |
13 mar 2024 | 5,3800 | 5,4900 | 5,2700 | 5,3500 | 5,3500 | 672.700 |
12 mar 2024 | 5,3700 | 5,3800 | 5,1500 | 5,2300 | 5,2300 | 654.200 |
11 mar 2024 | 5,1300 | 5,3700 | 5,0010 | 5,3600 | 5,3600 | 1.063.000 |
08 mar 2024 | 5,8600 | 5,8700 | 5,0000 | 5,1100 | 5,1100 | 2.012.900 |
07 mar 2024 | 6,1400 | 6,2100 | 6,0600 | 6,2100 | 6,2100 | 676.000 |
06 mar 2024 | 6,2500 | 6,2500 | 6,0500 | 6,0900 | 6,0900 | 293.600 |
05 mar 2024 | 6,1600 | 6,2900 | 6,1600 | 6,1700 | 6,1700 | 408.800 |
04 mar 2024 | 6,3500 | 6,3850 | 6,2000 | 6,2000 | 6,2000 | 401.100 |
01 mar 2024 | 6,4200 | 6,4300 | 6,3000 | 6,3200 | 6,3200 | 435.800 |
29 feb 2024 | 6,3300 | 6,4200 | 6,2800 | 6,4200 | 6,4200 | 600.800 |
28 feb 2024 | 6,2800 | 6,3600 | 6,2350 | 6,2400 | 6,2400 | 307.200 |
27 feb 2024 | 6,3900 | 6,4200 | 6,3100 | 6,3500 | 6,3500 | 427.900 |
26 feb 2024 | 6,4400 | 6,4800 | 6,3200 | 6,3400 | 6,3400 | 402.400 |
23 feb 2024 | 6,5400 | 6,5600 | 6,4000 | 6,4600 | 6,4600 | 838.300 |
22 feb 2024 | 6,7600 | 6,7700 | 6,5300 | 6,5600 | 6,5600 | 360.100 |
21 feb 2024 | 6,8300 | 6,8300 | 6,7400 | 6,7600 | 6,7600 | 284.900 |
20 feb 2024 | 6,8200 | 6,9000 | 6,7600 | 6,8500 | 6,8500 | 327.800 |
16 feb 2024 | 6,9400 | 6,9850 | 6,8800 | 6,9000 | 6,9000 | 317.600 |
15 feb 2024 | 6,8800 | 7,0000 | 6,8150 | 7,0000 | 7,0000 | 314.200 |
14 feb 2024 | 6,6900 | 6,8550 | 6,6450 | 6,8500 | 6,8500 | 286.000 |
13 feb 2024 | 6,7100 | 6,7850 | 6,5500 | 6,5900 | 6,5900 | 496.100 |
12 feb 2024 | 6,7600 | 6,9400 | 6,7600 | 6,9200 | 6,9200 | 306.600 |
09 feb 2024 | 6,8200 | 6,8300 | 6,7250 | 6,7700 | 6,7700 | 325.100 |
08 feb 2024 | 6,7000 | 6,7800 | 6,6800 | 6,7800 | 6,7800 | 207.100 |
07 feb 2024 | 6,7000 | 6,7500 | 6,6400 | 6,7300 | 6,7300 | 202.000 |
06 feb 2024 | 6,5600 | 6,7150 | 6,5600 | 6,6700 | 6,6700 | 320.700 |
05 feb 2024 | 6,6100 | 6,6100 | 6,5050 | 6,5800 | 6,5800 | 234.400 |
02 feb 2024 | 6,6000 | 6,7400 | 6,5500 | 6,7000 | 6,7000 | 241.200 |
01 feb 2024 | 6,5800 | 6,6900 | 6,5250 | 6,6900 | 6,6900 | 360.100 |
31 ene 2024 | 6,5800 | 6,7850 | 6,5250 | 6,5400 | 6,5400 | 1.128.400 |
30 ene 2024 | 6,5000 | 6,6150 | 6,5000 | 6,5800 | 6,5800 | 386.900 |
29 ene 2024 | 6,5500 | 6,6000 | 6,5000 | 6,5700 | 6,5700 | 446.700 |
26 ene 2024 | 6,5600 | 6,5900 | 6,4900 | 6,5300 | 6,5300 | 350.000 |
25 ene 2024 | 6,4700 | 6,5900 | 6,4000 | 6,4900 | 6,4900 | 574.500 |
24 ene 2024 | 6,4700 | 6,4700 | 6,3400 | 6,3600 | 6,3600 | 438.100 |
23 ene 2024 | 6,5100 | 6,5100 | 6,3300 | 6,3700 | 6,3700 | 451.400 |
22 ene 2024 | 6,4500 | 6,5110 | 6,3700 | 6,4000 | 6,4000 | 412.000 |
19 ene 2024 | 6,2400 | 6,3900 | 6,1600 | 6,3800 | 6,3800 | 406.300 |
18 ene 2024 | 6,1700 | 6,2200 | 6,1200 | 6,2200 | 6,2200 | 262.600 |
17 ene 2024 | 6,1100 | 6,1900 | 6,1000 | 6,1600 | 6,1600 | 273.500 |
16 ene 2024 | 6,1500 | 6,2650 | 6,1500 | 6,2200 | 6,2200 | 355.400 |
12 ene 2024 | 6,3400 | 6,3700 | 6,2300 | 6,2400 | 6,2400 | 289.700 |
11 ene 2024 | 6,1400 | 6,2400 | 6,1100 | 6,2200 | 6,2200 | 306.600 |
10 ene 2024 | 6,1400 | 6,2150 | 6,1250 | 6,1900 | 6,1900 | 291.300 |
09 ene 2024 | 6,2500 | 6,2550 | 6,1900 | 6,2000 | 6,2000 | 305.900 |
08 ene 2024 | 6,1800 | 6,3600 | 6,1300 | 6,3600 | 6,3600 | 408.700 |
05 ene 2024 | 6,1300 | 6,3200 | 6,1300 | 6,2000 | 6,2000 | 453.200 |
04 ene 2024 | 6,1200 | 6,2700 | 6,0900 | 6,2300 | 6,2300 | 467.800 |
03 ene 2024 | 6,2000 | 6,2150 | 6,0800 | 6,0800 | 6,0800 | 420.000 |
02 ene 2024 | 6,1400 | 6,3600 | 6,1120 | 6,2600 | 6,2600 | 445.200 |
29 dic 2023 | 6,3500 | 6,3700 | 6,1500 | 6,1800 | 6,1800 | 865.900 |
28 dic 2023 | 6,5000 | 6,5000 | 6,3400 | 6,3400 | 6,3400 | 620.300 |
27 dic 2023 | 6,5500 | 6,5900 | 6,4700 | 6,5000 | 6,5000 | 273.600 |
26 dic 2023 | 6,4200 | 6,5500 | 6,4200 | 6,5100 | 6,5100 | 400.400 |
22 dic 2023 | 6,4100 | 6,4800 | 6,3900 | 6,4100 | 6,4100 | 294.500 |
21 dic 2023 | 6,3300 | 6,4000 | 6,2900 | 6,3500 | 6,3500 | 349.900 |
20 dic 2023 | 6,3900 | 6,4400 | 6,2200 | 6,2200 | 6,2200 | 499.900 |
19 dic 2023 | 6,3200 | 6,3900 | 6,2500 | 6,3700 | 6,3700 | 429.400 |
18 dic 2023 | 6,3300 | 6,3600 | 6,2000 | 6,2200 | 6,2200 | 421.700 |
15 dic 2023 | 6,4700 | 6,4770 | 6,1900 | 6,2500 | 6,2500 | 1.135.300 |
14 dic 2023 | 6,3500 | 6,4860 | 6,3100 | 6,4000 | 6,4000 | 781.800 |
13 dic 2023 | 5,9200 | 6,2400 | 5,8900 | 6,2400 | 6,2400 | 600.200 |
12 dic 2023 | 5,9300 | 5,9600 | 5,8800 | 5,9200 | 5,9200 | 349.400 |
11 dic 2023 | 6,0100 | 6,0400 | 5,9200 | 5,9500 | 5,9500 | 406.300 |
08 dic 2023 | 5,9500 | 6,0950 | 5,9500 | 6,0200 | 6,0200 | 416.600 |
07 dic 2023 | 6,0100 | 6,0500 | 5,8700 | 5,9400 | 5,9400 | 611.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |