Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 4,8000 | 4,9500 | 4,7900 | 4,8100 | 4,8100 | 1.708.700 |
17 may 2024 | 4,5200 | 4,8200 | 4,4900 | 4,7000 | 4,7000 | 1.357.500 |
16 may 2024 | 4,4800 | 4,5600 | 4,4100 | 4,4200 | 4,4200 | 1.052.700 |
15 may 2024 | 4,4700 | 4,5600 | 4,4100 | 4,4500 | 4,4500 | 972.400 |
14 may 2024 | 4,5900 | 4,7100 | 4,4400 | 4,4700 | 4,4700 | 855.400 |
13 may 2024 | 4,8000 | 4,9500 | 4,4700 | 4,5400 | 4,5400 | 1.441.900 |
10 may 2024 | 4,9000 | 4,9500 | 4,7000 | 4,7800 | 4,7800 | 791.600 |
09 may 2024 | 4,7600 | 4,9400 | 4,7600 | 4,8800 | 4,8800 | 761.100 |
08 may 2024 | 4,9700 | 4,9700 | 4,6800 | 4,7300 | 4,7300 | 1.264.900 |
07 may 2024 | 4,9100 | 5,0500 | 4,8800 | 4,9400 | 4,9400 | 4.373.400 |
06 may 2024 | 4,9300 | 5,0400 | 4,8500 | 4,8900 | 4,8900 | 1.013.500 |
03 may 2024 | 4,9300 | 4,9500 | 4,7500 | 4,8200 | 4,8200 | 666.300 |
02 may 2024 | 4,7300 | 4,9700 | 4,7100 | 4,9200 | 4,9200 | 1.214.900 |
01 may 2024 | 4,6900 | 4,9900 | 4,6500 | 4,7500 | 4,7500 | 1.964.600 |
30 abr 2024 | 4,5800 | 4,5800 | 4,4000 | 4,4100 | 4,4100 | 915.500 |
29 abr 2024 | 4,5200 | 4,6200 | 4,5100 | 4,6000 | 4,6000 | 930.800 |
26 abr 2024 | 4,4000 | 4,4700 | 4,3600 | 4,4600 | 4,4600 | 765.100 |
25 abr 2024 | 4,3500 | 4,4000 | 4,2800 | 4,3900 | 4,3900 | 712.800 |
24 abr 2024 | 4,2500 | 4,3900 | 4,2200 | 4,3700 | 4,3700 | 582.000 |
23 abr 2024 | 4,1500 | 4,3000 | 4,1000 | 4,2900 | 4,2900 | 959.100 |
22 abr 2024 | 4,1200 | 4,2300 | 4,0800 | 4,1900 | 4,1900 | 663.900 |
19 abr 2024 | 4,0600 | 4,1700 | 4,0600 | 4,1700 | 4,1700 | 694.500 |
18 abr 2024 | 4,1100 | 4,2000 | 4,1000 | 4,1100 | 4,1100 | 588.600 |
17 abr 2024 | 4,1400 | 4,2800 | 4,0600 | 4,1500 | 4,1500 | 1.090.900 |
16 abr 2024 | 4,1300 | 4,2600 | 4,0000 | 4,1600 | 4,1600 | 1.380.100 |
15 abr 2024 | 4,4000 | 4,4300 | 4,2100 | 4,2200 | 4,2200 | 1.066.500 |
12 abr 2024 | 4,5300 | 4,6200 | 4,3400 | 4,3600 | 4,3600 | 1.549.700 |
11 abr 2024 | 4,3600 | 4,5700 | 4,3300 | 4,5300 | 4,5300 | 889.500 |
10 abr 2024 | 4,2500 | 4,3500 | 4,2200 | 4,3400 | 4,3400 | 817.800 |
09 abr 2024 | 4,4300 | 4,5100 | 4,3000 | 4,3300 | 4,3300 | 818.500 |
08 abr 2024 | 4,5000 | 4,5100 | 4,2800 | 4,3500 | 4,3500 | 1.256.800 |
05 abr 2024 | 4,5000 | 4,5900 | 4,4000 | 4,5000 | 4,5000 | 938.700 |
04 abr 2024 | 4,7700 | 4,7800 | 4,4900 | 4,5100 | 4,5100 | 1.386.600 |
03 abr 2024 | 4,6800 | 4,9800 | 4,6400 | 4,7700 | 4,7700 | 1.881.600 |
02 abr 2024 | 4,5000 | 4,6800 | 4,4500 | 4,6300 | 4,6300 | 1.215.800 |
01 abr 2024 | 4,3600 | 4,5100 | 4,2800 | 4,5000 | 4,5000 | 953.700 |
28 mar 2024 | 4,3000 | 4,4000 | 4,2400 | 4,3800 | 4,3800 | 986.800 |
27 mar 2024 | 4,2000 | 4,2800 | 4,1100 | 4,2800 | 4,2800 | 624.300 |
26 mar 2024 | 4,3300 | 4,3700 | 4,0800 | 4,1400 | 4,1400 | 1.728.900 |
25 mar 2024 | 4,4800 | 4,6100 | 4,2900 | 4,3000 | 4,3000 | 825.500 |
22 mar 2024 | 4,4700 | 4,5400 | 4,4100 | 4,4400 | 4,4400 | 798.500 |
21 mar 2024 | 4,2300 | 4,4900 | 4,1800 | 4,4500 | 4,4500 | 1.482.400 |
20 mar 2024 | 4,0100 | 4,2200 | 3,9600 | 4,1700 | 4,1700 | 889.800 |
19 mar 2024 | 4,0500 | 4,0800 | 3,9800 | 4,0500 | 4,0500 | 697.400 |
18 mar 2024 | 4,0900 | 4,1600 | 3,8900 | 4,0700 | 4,0700 | 1.396.500 |
15 mar 2024 | 3,8900 | 4,1100 | 3,8900 | 4,0700 | 4,0700 | 3.704.100 |
14 mar 2024 | 3,9000 | 3,9600 | 3,7700 | 3,9400 | 3,9400 | 1.471.000 |
13 mar 2024 | 4,1600 | 4,2200 | 3,9400 | 3,9600 | 3,9600 | 1.176.200 |
12 mar 2024 | 4,0400 | 4,1900 | 3,9600 | 4,1400 | 4,1400 | 801.000 |
11 mar 2024 | 3,8800 | 4,0400 | 3,8200 | 3,9900 | 3,9900 | 1.075.800 |
08 mar 2024 | 4,1100 | 4,1500 | 3,8500 | 3,8900 | 3,8900 | 948.300 |
07 mar 2024 | 3,8600 | 4,0900 | 3,8600 | 4,0400 | 4,0400 | 811.000 |
06 mar 2024 | 3,7500 | 3,9300 | 3,7500 | 3,8800 | 3,8800 | 1.141.000 |
05 mar 2024 | 3,8200 | 3,8800 | 3,7400 | 3,7800 | 3,7800 | 822.000 |
04 mar 2024 | 4,0500 | 4,0800 | 3,8200 | 3,8500 | 3,8500 | 1.056.800 |
01 mar 2024 | 3,9600 | 4,0800 | 3,9000 | 3,9900 | 3,9900 | 829.100 |
29 feb 2024 | 3,9100 | 4,0000 | 3,7600 | 3,8600 | 3,8600 | 1.333.000 |
28 feb 2024 | 4,1000 | 4,1300 | 3,8900 | 3,8900 | 3,8900 | 793.000 |
27 feb 2024 | 4,0200 | 4,1900 | 3,9900 | 4,1100 | 4,1100 | 943.900 |
26 feb 2024 | 3,9500 | 4,0900 | 3,9100 | 3,9900 | 3,9900 | 1.221.200 |
23 feb 2024 | 4,2800 | 4,2800 | 4,0100 | 4,0100 | 4,0100 | 1.605.500 |
22 feb 2024 | 4,2800 | 4,2900 | 4,1700 | 4,2400 | 4,2400 | 1.440.600 |
21 feb 2024 | 4,0300 | 4,3000 | 3,9800 | 4,2500 | 4,2500 | 1.136.200 |
20 feb 2024 | 4,2300 | 4,2500 | 4,0400 | 4,1000 | 4,1000 | 1.804.600 |
16 feb 2024 | 4,4100 | 4,4100 | 4,2300 | 4,2300 | 4,2300 | 1.606.800 |
15 feb 2024 | 4,4900 | 4,4900 | 4,3500 | 4,3800 | 4,3800 | 1.235.400 |
14 feb 2024 | 4,5000 | 4,5400 | 4,4100 | 4,4600 | 4,4600 | 1.078.100 |
13 feb 2024 | 4,7300 | 4,7500 | 4,4500 | 4,4600 | 4,4600 | 2.056.700 |
12 feb 2024 | 4,8800 | 4,8800 | 4,6900 | 4,7800 | 4,7800 | 1.639.800 |
09 feb 2024 | 4,6900 | 4,8700 | 4,6000 | 4,7700 | 4,7700 | 1.056.500 |
08 feb 2024 | 4,7600 | 4,8400 | 4,5800 | 4,6900 | 4,6900 | 1.768.200 |
07 feb 2024 | 4,6500 | 4,7900 | 4,5500 | 4,7600 | 4,7600 | 1.064.100 |
06 feb 2024 | 4,6600 | 4,7100 | 4,5600 | 4,6100 | 4,6100 | 1.108.800 |
05 feb 2024 | 4,8000 | 4,8000 | 4,5700 | 4,6100 | 4,6100 | 1.506.400 |
02 feb 2024 | 4,9200 | 4,9300 | 4,7400 | 4,7400 | 4,7400 | 1.937.900 |
01 feb 2024 | 4,7500 | 4,9700 | 4,7400 | 4,8400 | 4,8400 | 2.575.000 |
31 ene 2024 | 4,7300 | 4,7600 | 4,6000 | 4,6100 | 4,6100 | 2.247.600 |
30 ene 2024 | 4,5000 | 4,7500 | 4,5000 | 4,7100 | 4,7100 | 2.009.400 |
29 ene 2024 | 4,3900 | 4,5300 | 4,2700 | 4,5000 | 4,5000 | 1.038.500 |
26 ene 2024 | 4,3700 | 4,3900 | 4,2700 | 4,3900 | 4,3900 | 811.100 |
25 ene 2024 | 4,4300 | 4,4700 | 4,3400 | 4,3700 | 4,3700 | 1.179.600 |
24 ene 2024 | 4,6000 | 4,6700 | 4,4300 | 4,4500 | 4,4500 | 1.073.500 |
23 ene 2024 | 4,3800 | 4,5500 | 4,2700 | 4,5000 | 4,5000 | 1.080.900 |
22 ene 2024 | 4,3700 | 4,4500 | 4,3200 | 4,3400 | 4,3400 | 1.038.600 |
19 ene 2024 | 4,3500 | 4,4200 | 4,2800 | 4,3800 | 4,3800 | 913.200 |
18 ene 2024 | 4,5000 | 4,5100 | 4,3400 | 4,4000 | 4,4000 | 909.000 |
17 ene 2024 | 4,4600 | 4,5000 | 4,2300 | 4,4400 | 4,4400 | 1.799.600 |
16 ene 2024 | 4,3400 | 4,6300 | 4,2800 | 4,4800 | 4,4800 | 3.051.000 |
12 ene 2024 | 4,2400 | 4,4500 | 4,1800 | 4,2400 | 4,2400 | 3.319.400 |
11 ene 2024 | 4,1000 | 4,1500 | 3,8900 | 4,0800 | 4,0800 | 1.431.400 |
10 ene 2024 | 4,0100 | 4,1900 | 3,9700 | 4,0000 | 4,0000 | 1.007.800 |
09 ene 2024 | 3,8000 | 4,0400 | 3,6800 | 3,9800 | 3,9800 | 1.267.900 |
08 ene 2024 | 3,7200 | 3,8000 | 3,6600 | 3,8000 | 3,8000 | 899.500 |
05 ene 2024 | 3,8000 | 3,8400 | 3,7300 | 3,7400 | 3,7400 | 948.400 |
04 ene 2024 | 3,8500 | 3,9200 | 3,8000 | 3,8400 | 3,8400 | 851.300 |
03 ene 2024 | 3,8100 | 3,9300 | 3,7400 | 3,7700 | 3,7700 | 1.036.100 |
02 ene 2024 | 4,0200 | 4,0700 | 3,7700 | 3,8700 | 3,8700 | 1.325.200 |
29 dic 2023 | 3,8800 | 4,0800 | 3,8800 | 3,9300 | 3,9300 | 1.689.300 |
28 dic 2023 | 4,0000 | 4,0200 | 3,8100 | 3,8400 | 3,8400 | 1.391.900 |
27 dic 2023 | 4,1600 | 4,1600 | 3,9700 | 4,0000 | 4,0000 | 1.103.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |