Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 4,6000 | 4,6800 | 4,5600 | 4,5700 | 4,5700 | 13.800 |
03 jun 2024 | 4,7000 | 4,8000 | 4,6500 | 4,6500 | 4,6500 | 27.500 |
31 may 2024 | 4,6300 | 4,8100 | 4,6100 | 4,7200 | 4,7200 | 37.600 |
30 may 2024 | 4,5800 | 4,7200 | 4,5100 | 4,5800 | 4,5800 | 66.800 |
29 may 2024 | 4,5200 | 4,7300 | 4,5200 | 4,5400 | 4,5400 | 28.100 |
28 may 2024 | 4,6000 | 4,6600 | 4,5800 | 4,6000 | 4,6000 | 11.900 |
24 may 2024 | 4,5900 | 4,6800 | 4,5300 | 4,5700 | 4,5700 | 23.300 |
23 may 2024 | 4,5000 | 4,5800 | 4,4800 | 4,5400 | 4,5400 | 16.100 |
22 may 2024 | 4,4700 | 4,5400 | 4,4700 | 4,4800 | 4,4800 | 26.000 |
21 may 2024 | 4,6400 | 4,6400 | 4,4500 | 4,4500 | 4,4500 | 40.400 |
20 may 2024 | 4,6500 | 4,8000 | 4,6000 | 4,7100 | 4,7100 | 64.800 |
17 may 2024 | 4,5200 | 4,9000 | 4,5200 | 4,6300 | 4,6300 | 95.800 |
16 may 2024 | 4,4500 | 4,6000 | 4,4500 | 4,5200 | 4,5200 | 13.300 |
15 may 2024 | 4,6700 | 4,6700 | 4,4600 | 4,4600 | 4,4600 | 31.100 |
14 may 2024 | 4,6600 | 4,6600 | 4,5500 | 4,6500 | 4,6500 | 9700 |
13 may 2024 | 4,5000 | 4,6700 | 4,5000 | 4,6100 | 4,6100 | 39.200 |
10 may 2024 | 4,5600 | 4,6000 | 4,4200 | 4,4600 | 4,4600 | 25.700 |
09 may 2024 | 4,4500 | 4,6000 | 4,4500 | 4,6000 | 4,6000 | 37.700 |
08 may 2024 | 4,5000 | 4,5500 | 4,4200 | 4,5100 | 4,5100 | 21.100 |
07 may 2024 | 4,4800 | 4,6100 | 4,4800 | 4,5400 | 4,5400 | 32.500 |
06 may 2024 | 4,5200 | 4,5300 | 4,3800 | 4,4900 | 4,4900 | 23.400 |
03 may 2024 | 4,6200 | 4,6200 | 4,4300 | 4,4700 | 4,4700 | 26.400 |
02 may 2024 | 4,3700 | 4,6200 | 4,2700 | 4,6200 | 4,6200 | 30.000 |
01 may 2024 | 4,3000 | 4,4900 | 4,2300 | 4,3800 | 4,3800 | 23.400 |
30 abr 2024 | 4,3200 | 4,3900 | 4,2500 | 4,2900 | 4,2900 | 16.900 |
29 abr 2024 | 4,4100 | 4,4800 | 4,2500 | 4,4100 | 4,4100 | 29.000 |
26 abr 2024 | 4,3500 | 4,4400 | 4,2600 | 4,3800 | 4,3800 | 31.400 |
25 abr 2024 | 4,3200 | 4,3900 | 4,2100 | 4,3200 | 4,3200 | 20.300 |
24 abr 2024 | 4,4600 | 4,4600 | 4,2800 | 4,4200 | 4,4200 | 39.800 |
23 abr 2024 | 4,2500 | 4,4300 | 4,2100 | 4,3900 | 4,3900 | 17.300 |
22 abr 2024 | 4,2500 | 4,3900 | 4,2400 | 4,2900 | 4,2900 | 27.500 |
19 abr 2024 | 4,3100 | 4,4200 | 4,2000 | 4,2800 | 4,2800 | 35.700 |
18 abr 2024 | 4,3400 | 4,4900 | 4,3100 | 4,3200 | 4,3200 | 39.400 |
17 abr 2024 | 4,4500 | 4,4500 | 4,3100 | 4,4200 | 4,4200 | 36.500 |
16 abr 2024 | 4,3000 | 4,4700 | 4,2300 | 4,4400 | 4,4400 | 109.100 |
15 abr 2024 | 4,4100 | 4,4400 | 4,3000 | 4,3000 | 4,3000 | 78.900 |
12 abr 2024 | 4,5000 | 4,5200 | 4,2900 | 4,3500 | 4,3500 | 86.000 |
11 abr 2024 | 4,5000 | 4,5600 | 4,3300 | 4,5300 | 4,5300 | 28.000 |
10 abr 2024 | 4,3700 | 4,5900 | 4,2900 | 4,4600 | 4,4600 | 99.100 |
09 abr 2024 | 4,6200 | 4,6600 | 4,4200 | 4,5100 | 4,5100 | 26.600 |
08 abr 2024 | 4,5600 | 4,5900 | 4,5400 | 4,5600 | 4,5600 | 25.200 |
05 abr 2024 | 4,5600 | 4,6200 | 4,5200 | 4,5300 | 4,5300 | 67.800 |
04 abr 2024 | 4,7000 | 4,7000 | 4,5000 | 4,5900 | 4,5900 | 61.700 |
03 abr 2024 | 4,6000 | 4,8400 | 4,6000 | 4,6600 | 4,6600 | 97.000 |
02 abr 2024 | 4,5500 | 4,6300 | 4,5000 | 4,6000 | 4,6000 | 34.500 |
01 abr 2024 | 4,6300 | 4,6400 | 4,4400 | 4,5600 | 4,5600 | 35.400 |
28 mar 2024 | 4,6100 | 4,6400 | 4,5700 | 4,6200 | 4,6200 | 19.700 |
27 mar 2024 | 4,4800 | 4,5700 | 4,4100 | 4,5500 | 4,5500 | 66.100 |
26 mar 2024 | 4,5200 | 4,5200 | 4,3500 | 4,4400 | 4,4400 | 73.100 |
25 mar 2024 | 4,3300 | 4,5600 | 4,3300 | 4,4800 | 4,4800 | 103.200 |
22 mar 2024 | 4,4600 | 4,5200 | 4,3100 | 4,3100 | 4,3100 | 73.800 |
21 mar 2024 | 4,4600 | 4,5900 | 4,3200 | 4,4000 | 4,4000 | 162.100 |
20 mar 2024 | 4,4100 | 4,6800 | 4,3700 | 4,6400 | 4,6400 | 23.900 |
19 mar 2024 | 4,2200 | 4,4400 | 4,2200 | 4,4100 | 4,4100 | 19.900 |
18 mar 2024 | 4,3900 | 4,6200 | 4,3900 | 4,4000 | 4,4000 | 9100 |
15 mar 2024 | 4,3200 | 4,4200 | 4,3200 | 4,4200 | 4,4200 | 35.700 |
14 mar 2024 | 4,3200 | 4,3400 | 4,3100 | 4,3200 | 4,3200 | 18.900 |
13 mar 2024 | 4,3300 | 4,3500 | 4,3200 | 4,3500 | 4,3500 | 30.800 |
12 mar 2024 | 4,3800 | 4,4100 | 4,2200 | 4,3100 | 4,3100 | 35.100 |
11 mar 2024 | 4,3000 | 4,4000 | 4,2600 | 4,3800 | 4,3800 | 12.600 |
08 mar 2024 | 4,2500 | 4,3800 | 4,2400 | 4,3200 | 4,3200 | 33.300 |
07 mar 2024 | 4,3100 | 4,3300 | 4,2600 | 4,3000 | 4,3000 | 37.800 |
06 mar 2024 | 4,3600 | 4,3600 | 4,2800 | 4,3600 | 4,3600 | 18.200 |
05 mar 2024 | 4,3700 | 4,3800 | 4,3100 | 4,3100 | 4,3100 | 8500 |
04 mar 2024 | 4,5000 | 4,5100 | 4,3500 | 4,3900 | 4,3900 | 55.500 |
01 mar 2024 | 4,3200 | 4,5000 | 4,3000 | 4,4300 | 4,4300 | 41.100 |
29 feb 2024 | 4,4200 | 4,6000 | 4,3000 | 4,3000 | 4,3000 | 15.600 |
28 feb 2024 | 4,3000 | 4,5000 | 4,3000 | 4,3200 | 4,3200 | 10.900 |
27 feb 2024 | 4,2400 | 4,5900 | 4,2400 | 4,4800 | 4,4800 | 30.900 |
26 feb 2024 | 4,4900 | 4,6200 | 4,4200 | 4,4300 | 4,4300 | 28.700 |
23 feb 2024 | 4,4600 | 4,5100 | 4,3200 | 4,5000 | 4,5000 | 29.300 |
22 feb 2024 | 4,4600 | 4,5100 | 4,3300 | 4,4200 | 4,4200 | 24.000 |
21 feb 2024 | 4,5200 | 4,5800 | 4,4400 | 4,4400 | 4,4400 | 12.600 |
20 feb 2024 | 4,5500 | 4,6500 | 4,3800 | 4,4700 | 4,4700 | 47.400 |
16 feb 2024 | 4,5400 | 4,7200 | 4,5000 | 4,5800 | 4,5800 | 19.700 |
15 feb 2024 | 4,3700 | 4,6200 | 4,3700 | 4,6200 | 4,6200 | 29.400 |
14 feb 2024 | 4,4000 | 4,5000 | 4,3600 | 4,4900 | 4,4900 | 12.200 |
13 feb 2024 | 4,5600 | 4,6200 | 4,3000 | 4,3000 | 4,3000 | 34.200 |
12 feb 2024 | 4,5300 | 4,7500 | 4,5300 | 4,6100 | 4,6100 | 24.700 |
09 feb 2024 | 4,4300 | 4,6200 | 4,4100 | 4,6100 | 4,6100 | 23.800 |
08 feb 2024 | 4,5200 | 4,5700 | 4,4200 | 4,4200 | 4,4200 | 16.500 |
07 feb 2024 | 4,4500 | 4,5400 | 4,4500 | 4,4500 | 4,4500 | 16.000 |
06 feb 2024 | 4,3800 | 4,5600 | 4,3800 | 4,4500 | 4,4500 | 21.600 |
05 feb 2024 | 4,4200 | 4,5600 | 4,3300 | 4,3700 | 4,3700 | 40.000 |
02 feb 2024 | 4,4700 | 4,5500 | 4,4000 | 4,5100 | 4,5100 | 17.400 |
01 feb 2024 | 4,4000 | 4,5200 | 4,3500 | 4,5200 | 4,5200 | 17.000 |
31 ene 2024 | 4,3500 | 4,5400 | 4,3500 | 4,3500 | 4,3500 | 18.700 |
30 ene 2024 | 4,3900 | 4,3900 | 4,3500 | 4,3900 | 4,3900 | 23.600 |
29 ene 2024 | 4,1600 | 4,4100 | 4,1600 | 4,3900 | 4,3900 | 21.500 |
26 ene 2024 | 4,4700 | 4,5100 | 4,2600 | 4,2600 | 4,2600 | 9000 |
25 ene 2024 | 4,5300 | 4,5600 | 4,4500 | 4,4900 | 4,4900 | 12.600 |
24 ene 2024 | 4,6600 | 4,6600 | 4,4500 | 4,4500 | 4,4500 | 17.900 |
23 ene 2024 | 4,5500 | 4,6100 | 4,5000 | 4,5600 | 4,5600 | 12.300 |
22 ene 2024 | 4,2000 | 4,5200 | 4,2000 | 4,4500 | 4,4500 | 22.700 |
19 ene 2024 | 4,2600 | 4,3700 | 4,2500 | 4,2600 | 4,2600 | 14.400 |
18 ene 2024 | 4,2900 | 4,4000 | 4,1500 | 4,2100 | 4,2100 | 34.500 |
17 ene 2024 | 4,2700 | 4,5800 | 4,2700 | 4,3000 | 4,3000 | 15.700 |
16 ene 2024 | 4,3800 | 4,5500 | 4,2700 | 4,3000 | 4,3000 | 14.800 |
12 ene 2024 | 4,5700 | 4,6000 | 4,4100 | 4,4400 | 4,4400 | 15.700 |
11 ene 2024 | 4,5700 | 4,5900 | 4,4300 | 4,4700 | 4,4700 | 15.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |