Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 5,0000 | 5,0400 | 4,7900 | 4,8500 | 4,8500 | 1.390.000 |
09 may 2024 | 5,1000 | 5,1000 | 4,9100 | 5,0100 | 5,0100 | 1.735.500 |
08 may 2024 | 5,1800 | 5,2900 | 5,0600 | 5,1300 | 5,1300 | 1.639.600 |
07 may 2024 | 5,4900 | 5,4900 | 5,1800 | 5,1800 | 5,1800 | 1.826.900 |
06 may 2024 | 5,3400 | 5,6400 | 5,3400 | 5,3900 | 5,3900 | 2.085.400 |
03 may 2024 | 5,3400 | 5,4100 | 5,2600 | 5,3100 | 5,3100 | 2.903.100 |
02 may 2024 | 5,3700 | 5,3800 | 5,2000 | 5,2600 | 5,2600 | 1.078.000 |
30 abr 2024 | 5,4000 | 5,4300 | 5,1600 | 5,2200 | 5,2200 | 1.365.200 |
29 abr 2024 | 5,6000 | 5,6000 | 5,4500 | 5,4600 | 5,4600 | 1.037.800 |
26 abr 2024 | 5,3200 | 5,6100 | 5,3200 | 5,5300 | 5,5300 | 1.397.100 |
25 abr 2024 | 5,2600 | 5,4100 | 5,1200 | 5,2600 | 5,2600 | 1.260.500 |
24 abr 2024 | 5,6600 | 5,6700 | 5,2800 | 5,3000 | 5,3000 | 1.509.100 |
23 abr 2024 | 5,7500 | 5,7500 | 5,6100 | 5,6100 | 5,6100 | 852.400 |
22 abr 2024 | 5,8100 | 5,8200 | 5,6500 | 5,7600 | 5,7600 | 795.400 |
19 abr 2024 | 5,8400 | 5,8600 | 5,7000 | 5,7700 | 5,7700 | 1.297.500 |
18 abr 2024 | 6,0100 | 6,0400 | 5,8000 | 5,8200 | 5,8200 | 1.491.700 |
17 abr 2024 | 6,0600 | 6,1500 | 5,8600 | 5,9900 | 5,9900 | 1.793.500 |
16 abr 2024 | 5,9100 | 6,0700 | 5,9000 | 6,0000 | 6,0000 | 1.546.600 |
15 abr 2024 | 5,9600 | 6,1900 | 5,8500 | 5,9900 | 5,9900 | 2.243.500 |
12 abr 2024 | 6,3600 | 6,4100 | 5,8300 | 5,9300 | 5,9300 | 3.653.400 |
11 abr 2024 | 6,9000 | 6,9000 | 6,2500 | 6,3300 | 6,3300 | 5.513.700 |
10 abr 2024 | 6,0000 | 6,9100 | 5,8200 | 6,9000 | 6,9000 | 5.739.400 |
09 abr 2024 | 6,0700 | 6,1300 | 5,8600 | 5,9500 | 5,9500 | 2.978.800 |
08 abr 2024 | 6,3900 | 6,4500 | 5,9200 | 6,0200 | 6,0200 | 3.485.200 |
05 abr 2024 | 6,5800 | 6,6000 | 6,1400 | 6,2200 | 6,2200 | 2.835.000 |
04 abr 2024 | 6,7000 | 6,7900 | 6,4900 | 6,5300 | 6,5300 | 1.889.200 |
03 abr 2024 | 6,6800 | 6,6900 | 6,5200 | 6,6100 | 6,6100 | 1.343.400 |
02 abr 2024 | 6,7700 | 6,8200 | 6,4700 | 6,7000 | 6,7000 | 1.073.100 |
01 abr 2024 | 6,6800 | 6,8400 | 6,4500 | 6,7700 | 6,7700 | 2.848.200 |
28 mar 2024 | 6,6800 | 6,8000 | 6,5100 | 6,6400 | 6,6400 | 2.162.200 |
27 mar 2024 | 6,8000 | 7,0900 | 6,5100 | 6,6000 | 6,6000 | 3.803.800 |
26 mar 2024 | 6,5800 | 6,8800 | 6,2700 | 6,4200 | 6,4200 | 3.056.900 |
25 mar 2024 | 7,0800 | 7,2600 | 6,5800 | 6,6000 | 6,6000 | 3.592.000 |
22 mar 2024 | 7,2400 | 7,3800 | 6,8700 | 7,0000 | 7,0000 | 2.840.000 |
21 mar 2024 | 7,4900 | 7,8400 | 7,0800 | 7,1800 | 7,1800 | 6.279.100 |
20 mar 2024 | 6,4200 | 7,3700 | 6,4000 | 7,3200 | 7,3200 | 8.575.000 |
19 mar 2024 | 7,7100 | 7,9300 | 6,5000 | 6,5000 | 6,5000 | 10.067.800 |
18 mar 2024 | 8,7500 | 8,9900 | 7,6100 | 7,9300 | 7,9300 | 8.449.100 |
15 mar 2024 | 10,6460 | 10,9696 | 9,4962 | 9,4962 | 9,4962 | 10.364.143 |
14 mar 2024 | 9,6239 | 10,6460 | 9,6239 | 10,4160 | 10,4160 | 12.397.778 |
13 mar 2024 | 8,9426 | 9,5217 | 8,7808 | 9,4195 | 9,4195 | 8.859.346 |
12 mar 2024 | 7,8354 | 8,9256 | 7,6225 | 8,8149 | 8,8149 | 14.158.775 |
11 mar 2024 | 7,5629 | 8,8574 | 7,5203 | 8,7638 | 8,7638 | 10.326.452 |
08 mar 2024 | 8,0000 | 9,0500 | 7,9700 | 8,7200 | 8,7200 | 6.015.800 |
07 mar 2024 | 8,9500 | 9,0000 | 8,0700 | 8,1200 | 8,1200 | 3.493.500 |
06 mar 2024 | 9,4000 | 9,4700 | 8,7500 | 8,8500 | 8,8500 | 3.628.800 |
05 mar 2024 | 9,3400 | 9,6500 | 9,1100 | 9,3100 | 9,3100 | 3.072.900 |
04 mar 2024 | 9,1500 | 9,5800 | 9,0900 | 9,3000 | 9,3000 | 5.283.600 |
01 mar 2024 | 8,8100 | 9,1200 | 8,4300 | 9,0500 | 9,0500 | 3.837.000 |
29 feb 2024 | 8,5300 | 9,0100 | 8,4300 | 8,7100 | 8,7100 | 7.631.700 |
28 feb 2024 | 7,9000 | 8,5500 | 7,7700 | 8,4200 | 8,4200 | 4.200.100 |
27 feb 2024 | 7,5800 | 8,1200 | 7,5200 | 8,0000 | 8,0000 | 4.613.900 |
26 feb 2024 | 7,3900 | 7,4600 | 7,0700 | 7,3900 | 7,3900 | 3.682.600 |
23 feb 2024 | 7,0500 | 7,5200 | 6,8500 | 7,3800 | 7,3800 | 6.528.600 |
22 feb 2024 | 6,4400 | 6,9800 | 6,4400 | 6,9800 | 6,9800 | 6.117.700 |
21 feb 2024 | 6,4700 | 6,5500 | 6,1600 | 6,4300 | 6,4300 | 4.029.200 |
20 feb 2024 | 6,2200 | 6,5500 | 6,1500 | 6,4700 | 6,4700 | 4.492.700 |
19 feb 2024 | 6,0600 | 6,3500 | 5,9300 | 6,2600 | 6,2600 | 4.737.000 |
16 feb 2024 | 6,0800 | 6,1500 | 5,8600 | 6,0000 | 6,0000 | 3.969.600 |
15 feb 2024 | 6,1200 | 6,8200 | 5,8300 | 5,8500 | 5,8500 | 8.702.600 |
14 feb 2024 | 6,0100 | 6,1800 | 5,7500 | 6,0500 | 6,0500 | 3.823.700 |
09 feb 2024 | 6,0000 | 6,3700 | 5,7800 | 6,0400 | 6,0400 | 8.069.000 |
08 feb 2024 | 7,2000 | 7,7600 | 5,9200 | 5,9200 | 5,9200 | 9.442.800 |
07 feb 2024 | 8,6500 | 8,8900 | 6,7900 | 7,8500 | 7,8500 | 17.395.400 |
06 feb 2024 | 8,8600 | 9,7200 | 8,4300 | 8,5500 | 8,5500 | 8.591.100 |
05 feb 2024 | 10,9100 | 10,9700 | 8,9100 | 9,1800 | 9,1800 | 6.981.500 |
02 feb 2024 | 11,4800 | 11,8600 | 10,5100 | 10,9500 | 10,9500 | 10.994.800 |
01 feb 2024 | 14,3500 | 14,6800 | 11,5400 | 11,7500 | 11,7500 | 10.810.900 |
31 ene 2024 | 14,0000 | 15,3900 | 13,9900 | 14,0900 | 14,0900 | 6.532.800 |
30 ene 2024 | 11,6700 | 13,7800 | 11,6000 | 13,5700 | 13,5700 | 7.878.200 |
29 ene 2024 | 10,9200 | 12,0100 | 10,8800 | 11,5400 | 11,5400 | 4.715.200 |
26 ene 2024 | 11,3400 | 11,5000 | 10,7300 | 10,9800 | 10,9800 | 3.840.800 |
25 ene 2024 | 10,5900 | 11,5700 | 10,3500 | 11,2000 | 11,2000 | 5.119.600 |
24 ene 2024 | 10,6800 | 11,2700 | 10,0300 | 10,6300 | 10,6300 | 8.450.800 |
23 ene 2024 | 13,9000 | 13,9900 | 11,0000 | 11,0800 | 11,0800 | 7.386.500 |
22 ene 2024 | 13,5500 | 13,9700 | 12,9500 | 13,7900 | 13,7900 | 3.859.200 |
19 ene 2024 | 13,8100 | 14,5000 | 13,2000 | 13,3800 | 13,3800 | 4.564.900 |
18 ene 2024 | 15,3000 | 15,6000 | 13,5500 | 13,6200 | 13,6200 | 5.492.700 |
17 ene 2024 | 12,8800 | 15,0800 | 12,6300 | 14,9000 | 14,9000 | 8.134.600 |
16 ene 2024 | 15,8500 | 16,3900 | 13,2200 | 13,2500 | 13,2500 | 9.212.800 |
15 ene 2024 | 13,9000 | 15,8700 | 13,7300 | 15,6000 | 15,6000 | 7.706.300 |
12 ene 2024 | 13,1000 | 13,9900 | 13,0900 | 13,5200 | 13,5200 | 7.043.400 |
11 ene 2024 | 11,5000 | 13,0600 | 11,5000 | 12,7200 | 12,7200 | 6.486.900 |
10 ene 2024 | 11,5000 | 12,5000 | 11,4800 | 11,6500 | 11,6500 | 6.903.500 |
09 ene 2024 | 10,6500 | 11,6200 | 10,3100 | 11,4500 | 11,4500 | 5.684.500 |
08 ene 2024 | 11,1600 | 11,7000 | 10,3400 | 10,5500 | 10,5500 | 4.798.300 |
05 ene 2024 | 9,7200 | 11,1600 | 9,5800 | 11,0500 | 11,0500 | 6.511.900 |
04 ene 2024 | 8,9700 | 10,1000 | 8,8100 | 9,7000 | 9,7000 | 5.375.600 |
03 ene 2024 | 9,4500 | 9,5700 | 8,7900 | 8,9600 | 8,9600 | 4.631.100 |
02 ene 2024 | 10,4200 | 11,0000 | 8,8000 | 9,6000 | 9,6000 | 7.725.300 |
28 dic 2023 | 9,5300 | 11,4500 | 9,5300 | 10,4200 | 10,4200 | 13.601.100 |
27 dic 2023 | 8,6100 | 9,7300 | 8,3700 | 9,3900 | 9,3900 | 8.701.200 |
26 dic 2023 | 7,1400 | 8,5000 | 7,1400 | 8,4000 | 8,4000 | 7.109.900 |
22 dic 2023 | 7,1800 | 7,2600 | 6,9500 | 7,1900 | 7,1900 | 2.860.400 |
21 dic 2023 | 7,2500 | 7,4500 | 7,0000 | 7,1400 | 7,1400 | 3.572.800 |
20 dic 2023 | 6,5000 | 7,8300 | 6,4200 | 7,1400 | 7,1400 | 9.823.500 |
19 dic 2023 | 5,9000 | 6,4900 | 5,9000 | 6,4900 | 6,4900 | 3.964.900 |
18 dic 2023 | 5,9800 | 6,0200 | 5,8300 | 5,9200 | 5,9200 | 975.900 |
15 dic 2023 | 6,1500 | 6,1800 | 5,8800 | 5,9700 | 5,9700 | 1.128.800 |
14 dic 2023 | 6,2000 | 6,3200 | 6,1100 | 6,1200 | 6,1200 | 2.069.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |