Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 mar 2023 | 4,9800 | 5,0000 | 4,9800 | 5,0000 | 5,0000 | 727 |
17 mar 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 2600 |
16 mar 2023 | 4,8800 | 5,0000 | 4,8800 | 5,0000 | 5,0000 | 3443 |
15 mar 2023 | 4,9900 | 4,9900 | 4,8800 | 4,8800 | 4,8800 | 3639 |
14 mar 2023 | 4,9000 | 5,0000 | 4,9000 | 4,9100 | 4,9100 | 30.200 |
13 mar 2023 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 100 |
10 mar 2023 | 5,2600 | 5,3000 | 5,1600 | 5,1600 | 5,1600 | 3317 |
09 mar 2023 | 5,3000 | 5,3000 | 5,2600 | 5,3000 | 5,3000 | 3465 |
08 mar 2023 | 5,2200 | 5,3000 | 5,1600 | 5,3000 | 5,3000 | 1.844.850 |
07 mar 2023 | 5,2800 | 5,2800 | 5,1400 | 5,1400 | 5,1400 | 3745 |
06 mar 2023 | 5,1800 | 5,3000 | 5,1800 | 5,3000 | 5,3000 | 12.123 |
03 mar 2023 | 5,3000 | 5,3000 | 5,1600 | 5,1800 | 5,1800 | 5929 |
02 mar 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 1870 |
01 mar 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 2260 |
28 feb 2023 | 5,3200 | 5,3200 | 5,1600 | 5,3000 | 5,3000 | 1.288.115 |
27 feb 2023 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 600 |
24 feb 2023 | 5,4000 | 5,4000 | 5,3200 | 5,3200 | 5,3200 | 2025 |
23 feb 2023 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 680 |
22 feb 2023 | 5,4000 | 5,4000 | 5,3000 | 5,4000 | 5,4000 | 6182 |
21 feb 2023 | 5,3400 | 5,4000 | 5,3400 | 5,4000 | 5,4000 | 4300 |
20 feb 2023 | 5,2600 | 5,4400 | 5,2600 | 5,3400 | 5,3400 | 5258 |
17 feb 2023 | 5,4000 | 5,4000 | 5,1200 | 5,1200 | 5,1200 | 2430 |
16 feb 2023 | 5,3800 | 5,4000 | 5,3800 | 5,4000 | 5,4000 | 2059 |
15 feb 2023 | 5,3200 | 5,3600 | 5,3000 | 5,3400 | 5,3400 | 1811 |
14 feb 2023 | 5,1600 | 5,2000 | 5,1600 | 5,2000 | 5,2000 | 700 |
13 feb 2023 | 5,4000 | 5,4400 | 5,0000 | 5,2000 | 5,2000 | 8939 |
10 feb 2023 | 5,1800 | 5,3200 | 5,1800 | 5,3200 | 5,3200 | 3494 |
09 feb 2023 | 5,1600 | 5,1600 | 5,1000 | 5,1000 | 5,1000 | 2603 |
08 feb 2023 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 750 |
07 feb 2023 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 159 |
06 feb 2023 | 5,3600 | 5,3600 | 5,2600 | 5,2600 | 5,2600 | 2737 |
03 feb 2023 | 5,4800 | 5,5000 | 5,4800 | 5,5000 | 5,5000 | 874 |
02 feb 2023 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 500 |
01 feb 2023 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 250 |
31 ene 2023 | 5,5000 | 5,5000 | 5,4600 | 5,5000 | 5,5000 | 1211 |
30 ene 2023 | 5,5600 | 5,5600 | 5,5000 | 5,5000 | 5,5000 | 3050 |
27 ene 2023 | 5,6000 | 5,6000 | 5,4200 | 5,4200 | 5,4200 | 2531 |
26 ene 2023 | 5,2600 | 5,7200 | 5,2600 | 5,5800 | 5,5800 | 7957 |
25 ene 2023 | 5,3400 | 5,3400 | 5,2600 | 5,2600 | 5,2600 | 1460 |
24 ene 2023 | 5,3400 | 5,4400 | 5,3400 | 5,4400 | 5,4400 | 1013 |
23 ene 2023 | 5,5800 | 5,5800 | 5,4400 | 5,4400 | 5,4400 | 2809 |
20 ene 2023 | 5,5000 | 5,5000 | 5,4200 | 5,4200 | 5,4200 | 373 |
19 ene 2023 | 5,4200 | 5,4800 | 5,4200 | 5,4800 | 5,4800 | 392 |
18 ene 2023 | 5,4200 | 5,7000 | 5,4200 | 5,5000 | 5,5000 | 11.991 |
17 ene 2023 | 5,5000 | 5,5400 | 5,4400 | 5,4400 | 5,4400 | 6483 |
16 ene 2023 | 5,5000 | 5,6000 | 5,5000 | 5,6000 | 5,6000 | 5767 |
13 ene 2023 | 5,2600 | 5,5000 | 5,0000 | 5,5000 | 5,5000 | 17.100 |
12 ene 2023 | 5,3000 | 5,3600 | 5,2600 | 5,2600 | 5,2600 | 2001 |
11 ene 2023 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 2214 |
10 ene 2023 | 5,3600 | 5,3600 | 4,9800 | 5,3000 | 5,3000 | 7478 |
09 ene 2023 | 5,4000 | 5,7200 | 5,3000 | 5,4000 | 5,4000 | 12.218 |
06 ene 2023 | 4,5000 | 5,3000 | 4,5000 | 5,3000 | 5,3000 | 12.784 |
05 ene 2023 | 4,4000 | 4,5000 | 4,4000 | 4,5000 | 4,5000 | 20.085 |
04 ene 2023 | 4,3000 | 4,4200 | 4,2500 | 4,3600 | 4,3600 | 10.630 |
03 ene 2023 | 4,2500 | 4,3600 | 4,2400 | 4,2400 | 4,2400 | 15.868 |
02 ene 2023 | 4,1500 | 4,2000 | 4,1500 | 4,2000 | 4,2000 | 1611 |
30 dic 2022 | 4,1000 | 4,4400 | 4,1000 | 4,1000 | 4,1000 | 11.994 |
29 dic 2022 | 4,0500 | 4,1000 | 4,0000 | 4,1000 | 4,1000 | 4833 |
28 dic 2022 | 4,1000 | 4,1000 | 3,8800 | 4,0000 | 4,0000 | 19.970 |
27 dic 2022 | 4,1000 | 4,1500 | 3,9800 | 4,1000 | 4,1000 | 78.216 |
23 dic 2022 | 4,3900 | 4,4800 | 4,1900 | 4,2000 | 4,2000 | 18.829 |
22 dic 2022 | 4,6000 | 4,6000 | 4,2100 | 4,4400 | 4,4400 | 8520 |
21 dic 2022 | 4,8000 | 4,8000 | 4,6000 | 4,6000 | 4,6000 | 3100 |
20 dic 2022 | 4,9600 | 4,9600 | 4,7600 | 4,8500 | 4,8500 | 8417 |
19 dic 2022 | 5,1200 | 5,1200 | 4,9200 | 5,0000 | 5,0000 | 3256 |
16 dic 2022 | 5,1400 | 5,3800 | 5,0800 | 5,1200 | 5,1200 | 9665 |
15 dic 2022 | 5,1400 | 5,2000 | 5,0800 | 5,1200 | 5,1200 | 1901 |
14 dic 2022 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
13 dic 2022 | 5,1000 | 5,3000 | 5,1000 | 5,2000 | 5,2000 | 4108 |
12 dic 2022 | 5,3000 | 5,3000 | 4,9600 | 5,1200 | 5,1200 | 4074 |
09 dic 2022 | 5,2000 | 5,3400 | 5,1600 | 5,3200 | 5,3200 | 11.735 |
08 dic 2022 | 5,1600 | 5,2000 | 5,1600 | 5,2000 | 5,2000 | 1000 |
07 dic 2022 | 5,1600 | 5,1600 | 5,1000 | 5,1600 | 5,1600 | 4876 |
06 dic 2022 | 5,3000 | 5,3000 | 5,1600 | 5,1600 | 5,1600 | 1308 |
05 dic 2022 | 5,3800 | 5,3800 | 5,3000 | 5,3000 | 5,3000 | 1009 |
02 dic 2022 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 200 |
01 dic 2022 | 5,4000 | 5,4200 | 5,3600 | 5,3600 | 5,3600 | 8456 |
30 nov 2022 | 5,3200 | 5,3200 | 5,3000 | 5,3000 | 5,3000 | 700 |
29 nov 2022 | 5,3200 | 5,3200 | 5,3000 | 5,3200 | 5,3200 | 3449 |
28 nov 2022 | 5,3800 | 5,3800 | 5,3000 | 5,3200 | 5,3200 | 5332 |
25 nov 2022 | 5,3800 | 5,3800 | 5,3200 | 5,3800 | 5,3800 | 8802 |
24 nov 2022 | 5,3200 | 5,3800 | 5,3200 | 5,3800 | 5,3800 | 1273 |
23 nov 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 50 |
22 nov 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 9 |
21 nov 2022 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 234 |
18 nov 2022 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | - |
17 nov 2022 | 5,4000 | 5,4000 | 5,3200 | 5,3200 | 5,3200 | 92 |
16 nov 2022 | 5,3400 | 5,4000 | 5,3000 | 5,4000 | 5,4000 | 1572 |
15 nov 2022 | 5,3400 | 5,3400 | 5,3400 | 5,3400 | 5,3400 | 1400 |
14 nov 2022 | 5,4200 | 5,4200 | 5,2000 | 5,4000 | 5,4000 | 7280 |
11 nov 2022 | 5,5000 | 5,5000 | 5,4800 | 5,4800 | 5,4800 | 1733 |
10 nov 2022 | 5,3000 | 5,5000 | 5,3000 | 5,5000 | 5,5000 | 6867 |
09 nov 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 1000 |
08 nov 2022 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 260 |
07 nov 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 378 |
04 nov 2022 | 5,5000 | 5,5000 | 5,4600 | 5,4600 | 5,4600 | 2021 |
03 nov 2022 | 5,2000 | 5,7000 | 5,2000 | 5,4400 | 5,4400 | 13.200 |
02 nov 2022 | 5,3000 | 5,3000 | 5,2000 | 5,2000 | 5,2000 | 3481 |
01 nov 2022 | 5,3000 | 5,3000 | 5,1800 | 5,1800 | 5,1800 | 3244 |
31 oct 2022 | 5,2800 | 5,3000 | 5,2800 | 5,3000 | 5,3000 | 1781 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |