Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 3,5000 | 3,5000 | 3,4200 | 3,5000 | 3,5000 | 6278 |
06 may 2024 | 3,5000 | 3,5000 | 3,4200 | 3,4600 | 3,4600 | 1884 |
03 may 2024 | 3,5200 | 3,5400 | 3,4800 | 3,4800 | 3,4800 | 2500 |
02 may 2024 | 3,6800 | 3,6800 | 3,4200 | 3,4400 | 3,4400 | 6147 |
30 abr 2024 | 3,4400 | 3,4600 | 3,4000 | 3,4200 | 3,4200 | 6480 |
29 abr 2024 | 3,6400 | 3,6400 | 3,4600 | 3,4600 | 3,4600 | 2890 |
26 abr 2024 | 3,5000 | 3,5800 | 3,5000 | 3,5000 | 3,5000 | 6050 |
25 abr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
24 abr 2024 | 3,6000 | 3,6000 | 3,4000 | 3,4200 | 3,4200 | 600 |
23 abr 2024 | 3,3600 | 3,4600 | 3,3000 | 3,4600 | 3,4600 | 11.600 |
22 abr 2024 | 3,4000 | 3,4000 | 3,3000 | 3,3200 | 3,3200 | 7600 |
19 abr 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
18 abr 2024 | 3,3600 | 3,3800 | 3,2600 | 3,2600 | 3,2600 | 7404 |
17 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
16 abr 2024 | 3,2000 | 3,2800 | 3,2000 | 3,2800 | 3,2800 | 1177 |
15 abr 2024 | 3,2200 | 3,2200 | 3,1600 | 3,1600 | 3,1600 | 1506 |
12 abr 2024 | 3,3000 | 3,3000 | 3,2600 | 3,2600 | 3,2600 | 1690 |
11 abr 2024 | 3,4000 | 3,4000 | 3,2800 | 3,3400 | 3,3400 | 3600 |
10 abr 2024 | 3,1600 | 3,3000 | 3,1600 | 3,3000 | 3,3000 | 7800 |
09 abr 2024 | 3,1800 | 3,2000 | 3,1800 | 3,2000 | 3,2000 | 220 |
08 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
05 abr 2024 | 3,2200 | 3,2200 | 3,1800 | 3,2200 | 3,2200 | 14.977 |
04 abr 2024 | 3,2000 | 3,2800 | 3,2000 | 3,2800 | 3,2800 | 3000 |
03 abr 2024 | 3,1800 | 3,3400 | 3,1600 | 3,2600 | 3,2600 | 18.070 |
02 abr 2024 | 3,2600 | 3,2600 | 3,2000 | 3,2000 | 3,2000 | 3028 |
28 mar 2024 | 3,3000 | 3,3600 | 3,2800 | 3,2800 | 3,2800 | 3150 |
27 mar 2024 | 3,2200 | 3,3200 | 3,2200 | 3,3200 | 3,3200 | 300 |
26 mar 2024 | 3,3000 | 3,4000 | 3,2400 | 3,2400 | 3,2400 | 8269 |
25 mar 2024 | 3,3800 | 3,3800 | 3,1400 | 3,2400 | 3,2400 | 8340 |
22 mar 2024 | 3,3000 | 3,3800 | 3,2400 | 3,3400 | 3,3400 | 8498 |
21 mar 2024 | 3,3400 | 3,4400 | 3,3000 | 3,3600 | 3,3600 | 13.197 |
20 mar 2024 | 3,6000 | 3,6000 | 3,4000 | 3,4200 | 3,4200 | 10.033 |
19 mar 2024 | 3,6400 | 3,6400 | 3,4000 | 3,6000 | 3,6000 | 5136 |
18 mar 2024 | 3,8000 | 3,8000 | 3,6800 | 3,6800 | 3,6800 | 1125 |
15 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
14 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
13 mar 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
12 mar 2024 | 3,8400 | 3,8400 | 3,8200 | 3,8400 | 3,8400 | 1375 |
11 mar 2024 | 3,9000 | 3,9000 | 3,7600 | 3,8400 | 3,8400 | 1723 |
08 mar 2024 | 3,7600 | 3,8200 | 3,7600 | 3,8200 | 3,8200 | 150 |
07 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
06 mar 2024 | 4,0000 | 4,0000 | 3,8800 | 3,8800 | 3,8800 | 420 |
05 mar 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
04 mar 2024 | 3,9800 | 4,0800 | 3,8600 | 3,8600 | 3,8600 | 3403 |
01 mar 2024 | 3,9400 | 4,0200 | 3,9200 | 4,0200 | 4,0200 | 340 |
29 feb 2024 | 3,9400 | 3,9400 | 3,9200 | 3,9200 | 3,9200 | 800 |
28 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
27 feb 2024 | 3,8800 | 3,9600 | 3,8800 | 3,9600 | 3,9600 | 238 |
26 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
23 feb 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
22 feb 2024 | 3,8800 | 3,9400 | 3,8000 | 3,9400 | 3,9400 | 2548 |
21 feb 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
20 feb 2024 | 4,1600 | 4,1600 | 3,9600 | 3,9600 | 3,9600 | 333 |
19 feb 2024 | 4,1000 | 4,1000 | 3,9800 | 3,9800 | 3,9800 | 4404 |
16 feb 2024 | 3,9600 | 4,1000 | 3,9600 | 4,0800 | 4,0800 | 5049 |
15 feb 2024 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 3,8800 | 1424 |
14 feb 2024 | 4,1200 | 4,1200 | 3,9800 | 3,9800 | 3,9800 | 508 |
13 feb 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
12 feb 2024 | 3,9800 | 3,9800 | 3,9600 | 3,9600 | 3,9600 | 990 |
09 feb 2024 | 3,9600 | 3,9600 | 3,8600 | 3,8600 | 3,8600 | 1825 |
08 feb 2024 | 3,9200 | 4,0200 | 3,9200 | 4,0200 | 4,0200 | 4045 |
07 feb 2024 | 3,9600 | 3,9600 | 3,8200 | 3,8400 | 3,8400 | 5805 |
06 feb 2024 | 3,8000 | 3,9000 | 3,7000 | 3,9000 | 3,9000 | 4670 |
05 feb 2024 | 4,1600 | 4,1600 | 3,9400 | 3,9400 | 3,9400 | 7302 |
02 feb 2024 | 4,1200 | 4,1200 | 3,9600 | 4,0600 | 4,0600 | 1600 |
01 feb 2024 | 3,9000 | 4,0800 | 3,9000 | 4,0000 | 4,0000 | 2189 |
31 ene 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4202 |
30 ene 2024 | 4,0200 | 4,3000 | 4,0200 | 4,1200 | 4,1200 | 813 |
29 ene 2024 | 4,2200 | 4,2200 | 4,1200 | 4,1200 | 4,1200 | 17 |
26 ene 2024 | 4,1200 | 4,1600 | 4,0200 | 4,1600 | 4,1600 | 1227 |
25 ene 2024 | 3,9400 | 4,0200 | 3,9400 | 4,0200 | 4,0200 | 1 |
24 ene 2024 | 4,0800 | 4,1400 | 4,0400 | 4,0400 | 4,0400 | 4000 |
23 ene 2024 | 4,0800 | 4,0800 | 4,0200 | 4,0200 | 4,0200 | 355 |
22 ene 2024 | 4,0400 | 4,0400 | 3,9400 | 4,0400 | 4,0400 | 3001 |
19 ene 2024 | 4,0800 | 4,0800 | 4,0200 | 4,0400 | 4,0400 | 6757 |
18 ene 2024 | 4,0200 | 4,1800 | 4,0200 | 4,1800 | 4,1800 | 9243 |
17 ene 2024 | 4,2200 | 4,2200 | 3,9200 | 4,0800 | 4,0800 | 5889 |
16 ene 2024 | 4,2400 | 4,2400 | 4,1600 | 4,1600 | 4,1600 | 600 |
15 ene 2024 | 4,0600 | 4,1200 | 4,0600 | 4,1200 | 4,1200 | 500 |
12 ene 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
11 ene 2024 | 3,9800 | 4,1400 | 3,9800 | 4,0800 | 4,0800 | 102 |
10 ene 2024 | 4,0600 | 4,0800 | 4,0600 | 4,0800 | 4,0800 | 1549 |
09 ene 2024 | 3,9800 | 4,0200 | 3,9800 | 4,0200 | 4,0200 | 1 |
08 ene 2024 | 4,0200 | 4,1000 | 4,0200 | 4,0400 | 4,0400 | 1850 |
05 ene 2024 | 4,2400 | 4,2400 | 4,0200 | 4,0200 | 4,0200 | 892 |
04 ene 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
03 ene 2024 | 4,1200 | 4,1400 | 4,0600 | 4,1400 | 4,1400 | 1958 |
02 ene 2024 | 4,0200 | 4,1200 | 4,0200 | 4,1200 | 4,1200 | 1663 |
29 dic 2023 | 4,1000 | 4,1000 | 3,9800 | 3,9800 | 3,9800 | 18.850 |
28 dic 2023 | 4,0400 | 4,0600 | 4,0000 | 4,0600 | 4,0600 | 2000 |
27 dic 2023 | 4,2000 | 4,2000 | 4,0600 | 4,1600 | 4,1600 | 5804 |
22 dic 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
21 dic 2023 | 3,8600 | 4,1400 | 3,8600 | 4,1400 | 4,1400 | 1626 |
20 dic 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
19 dic 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
18 dic 2023 | 3,9600 | 4,0000 | 3,8600 | 4,0000 | 4,0000 | 3088 |
15 dic 2023 | 4,0000 | 4,0600 | 4,0000 | 4,0600 | 4,0600 | 1045 |
14 dic 2023 | 4,1000 | 4,1000 | 3,9000 | 3,9000 | 3,9000 | 2058 |
13 dic 2023 | 4,2000 | 4,2000 | 4,0600 | 4,0600 | 4,0600 | 1351 |
12 dic 2023 | 4,0800 | 4,1000 | 4,0800 | 4,1000 | 4,1000 | 21 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |