Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 4,7600 | 5,0100 | 4,7500 | 4,9600 | 4,9600 | 9.087.900 |
09 may 2024 | 4,6500 | 4,7700 | 4,4200 | 4,6800 | 4,6800 | 7.888.600 |
08 may 2024 | 4,4600 | 4,5100 | 4,4200 | 4,4600 | 4,4600 | 5.831.800 |
07 may 2024 | 4,5100 | 4,6000 | 4,4900 | 4,4900 | 4,4900 | 4.914.200 |
06 may 2024 | 4,4900 | 4,5500 | 4,4300 | 4,4800 | 4,4800 | 4.445.100 |
03 may 2024 | 4,7600 | 4,8200 | 4,4300 | 4,4400 | 4,4400 | 5.718.300 |
02 may 2024 | 4,6400 | 4,7200 | 4,5400 | 4,6700 | 4,6700 | 5.072.400 |
01 may 2024 | 4,5700 | 4,6900 | 4,4900 | 4,5500 | 4,5500 | 6.055.100 |
30 abr 2024 | 4,4700 | 4,6400 | 4,4600 | 4,5600 | 4,5600 | 6.110.400 |
29 abr 2024 | 4,5300 | 4,5500 | 4,4000 | 4,5200 | 4,5200 | 6.336.300 |
26 abr 2024 | 4,4600 | 4,6000 | 4,4600 | 4,4800 | 4,4800 | 5.243.400 |
25 abr 2024 | 4,7800 | 4,8200 | 4,4500 | 4,4700 | 4,4700 | 6.551.200 |
24 abr 2024 | 4,8300 | 4,9100 | 4,7800 | 4,8600 | 4,8600 | 5.903.500 |
23 abr 2024 | 4,5300 | 4,9100 | 4,5300 | 4,9000 | 4,9000 | 9.933.700 |
22 abr 2024 | 4,6500 | 4,6900 | 4,4800 | 4,5500 | 4,5500 | 9.744.300 |
19 abr 2024 | 4,6700 | 4,7500 | 4,6000 | 4,6500 | 4,6500 | 7.016.600 |
18 abr 2024 | 4,7600 | 4,8100 | 4,6700 | 4,7300 | 4,7300 | 6.660.500 |
17 abr 2024 | 4,7500 | 4,7500 | 4,6100 | 4,7100 | 4,7100 | 7.730.200 |
16 abr 2024 | 4,6400 | 4,8000 | 4,5900 | 4,6800 | 4,6800 | 12.528.800 |
15 abr 2024 | 4,9000 | 4,9700 | 4,6400 | 4,6900 | 4,6900 | 8.150.900 |
12 abr 2024 | 4,9900 | 5,0300 | 4,8000 | 4,8500 | 4,8500 | 5.753.000 |
11 abr 2024 | 5,0500 | 5,1200 | 4,9600 | 5,0600 | 5,0600 | 5.171.700 |
10 abr 2024 | 4,9500 | 5,1400 | 4,9100 | 5,0200 | 5,0200 | 5.581.600 |
09 abr 2024 | 5,1400 | 5,2500 | 5,1000 | 5,1600 | 5,1600 | 5.948.500 |
08 abr 2024 | 5,1700 | 5,3900 | 5,1200 | 5,1200 | 5,1200 | 8.540.300 |
05 abr 2024 | 4,9300 | 5,1600 | 4,9300 | 5,1300 | 5,1300 | 6.234.400 |
04 abr 2024 | 5,2600 | 5,3500 | 4,9600 | 4,9700 | 4,9700 | 14.545.300 |
03 abr 2024 | 5,0900 | 5,1700 | 5,0200 | 5,1700 | 5,1700 | 6.055.300 |
02 abr 2024 | 5,5600 | 5,6500 | 5,0100 | 5,1200 | 5,1200 | 17.664.500 |
01 abr 2024 | 5,8100 | 5,8600 | 5,7100 | 5,7400 | 5,7400 | 6.499.700 |
28 mar 2024 | 5,6500 | 5,8600 | 5,6500 | 5,8000 | 5,8000 | 5.944.600 |
27 mar 2024 | 5,4400 | 5,6000 | 5,4100 | 5,6000 | 5,6000 | 5.574.500 |
26 mar 2024 | 5,4200 | 5,4600 | 5,3200 | 5,3600 | 5,3600 | 5.489.700 |
25 mar 2024 | 5,1900 | 5,3900 | 5,1800 | 5,3600 | 5,3600 | 4.873.100 |
22 mar 2024 | 5,2300 | 5,2700 | 5,0900 | 5,1200 | 5,1200 | 6.717.600 |
21 mar 2024 | 5,4700 | 5,4800 | 5,2600 | 5,2800 | 5,2800 | 8.468.500 |
20 mar 2024 | 5,3500 | 5,4800 | 5,2900 | 5,4400 | 5,4400 | 8.601.100 |
19 mar 2024 | 5,5700 | 5,6600 | 5,3500 | 5,3800 | 5,3800 | 10.494.900 |
18 mar 2024 | 5,6100 | 5,7100 | 5,4700 | 5,6300 | 5,6300 | 8.659.300 |
15 mar 2024 | 5,2700 | 5,7900 | 5,2700 | 5,6800 | 5,6800 | 78.772.700 |
14 mar 2024 | 5,3000 | 5,3300 | 5,1300 | 5,3200 | 5,3200 | 8.394.900 |
13 mar 2024 | 5,2600 | 5,3600 | 5,2100 | 5,3400 | 5,3400 | 6.571.300 |
12 mar 2024 | 5,2900 | 5,3000 | 5,1600 | 5,2700 | 5,2700 | 8.167.300 |
11 mar 2024 | 5,5600 | 5,5800 | 5,3500 | 5,3600 | 5,3600 | 5.906.500 |
08 mar 2024 | 5,6600 | 5,7100 | 5,5100 | 5,5900 | 5,5900 | 7.338.300 |
07 mar 2024 | 5,4800 | 5,6700 | 5,4700 | 5,5700 | 5,5700 | 10.731.500 |
06 mar 2024 | 5,4800 | 5,5400 | 5,3800 | 5,4700 | 5,4700 | 9.261.100 |
05 mar 2024 | 5,3500 | 5,6000 | 5,3000 | 5,4800 | 5,4800 | 9.589.200 |
04 mar 2024 | 5,4300 | 5,5100 | 5,3300 | 5,4100 | 5,4100 | 8.113.300 |
01 mar 2024 | 5,4300 | 5,5200 | 5,3300 | 5,4500 | 5,4500 | 12.724.200 |
29 feb 2024 | 5,3000 | 5,4300 | 5,2300 | 5,4000 | 5,4000 | 10.907.200 |
28 feb 2024 | 5,0400 | 5,2800 | 4,9900 | 5,2300 | 5,2300 | 6.344.900 |
27 feb 2024 | 4,9400 | 5,1600 | 4,9200 | 5,1400 | 5,1400 | 8.737.500 |
26 feb 2024 | 4,8100 | 4,9200 | 4,7100 | 4,8600 | 4,8600 | 10.392.500 |
23 feb 2024 | 4,8500 | 4,8800 | 4,6400 | 4,8100 | 4,8100 | 12.348.800 |
22 feb 2024 | 4,5800 | 4,7800 | 4,5400 | 4,6400 | 4,6400 | 10.971.300 |
21 feb 2024 | 4,5600 | 4,6100 | 4,4600 | 4,5800 | 4,5800 | 8.151.300 |
20 feb 2024 | 4,2000 | 4,5500 | 4,1600 | 4,5400 | 4,5400 | 13.410.000 |
16 feb 2024 | 4,2600 | 4,3900 | 4,1800 | 4,2800 | 4,2800 | 10.101.100 |
15 feb 2024 | 4,6400 | 4,9200 | 4,0600 | 4,3400 | 4,3400 | 18.207.700 |
14 feb 2024 | 4,6100 | 4,7700 | 4,5500 | 4,7200 | 4,7200 | 9.244.300 |
13 feb 2024 | 4,6100 | 4,6800 | 4,4300 | 4,5200 | 4,5200 | 9.467.900 |
12 feb 2024 | 4,6600 | 4,9000 | 4,6500 | 4,8600 | 4,8600 | 9.014.100 |
09 feb 2024 | 4,6200 | 4,6700 | 4,5100 | 4,6000 | 4,6000 | 7.247.600 |
08 feb 2024 | 4,4200 | 4,6500 | 4,4100 | 4,5600 | 4,5600 | 7.356.300 |
07 feb 2024 | 4,4600 | 4,4700 | 4,2600 | 4,4000 | 4,4000 | 8.533.000 |
06 feb 2024 | 4,3800 | 4,5400 | 4,3100 | 4,5000 | 4,5000 | 9.091.300 |
05 feb 2024 | 4,6800 | 4,6800 | 4,4200 | 4,4300 | 4,4300 | 7.696.700 |
02 feb 2024 | 4,6700 | 4,8200 | 4,5900 | 4,7600 | 4,7600 | 9.323.800 |
01 feb 2024 | 4,5200 | 4,7500 | 4,4300 | 4,7400 | 4,7400 | 6.522.000 |
31 ene 2024 | 4,5900 | 4,7000 | 4,5000 | 4,5000 | 4,5000 | 8.551.100 |
30 ene 2024 | 4,6000 | 4,6800 | 4,5400 | 4,6200 | 4,6200 | 6.292.900 |
29 ene 2024 | 4,5500 | 4,6600 | 4,5000 | 4,6300 | 4,6300 | 6.365.700 |
26 ene 2024 | 4,4800 | 4,6100 | 4,4700 | 4,5800 | 4,5800 | 5.730.400 |
25 ene 2024 | 4,3400 | 4,4700 | 4,3300 | 4,4400 | 4,4400 | 8.082.700 |
24 ene 2024 | 4,3500 | 4,4000 | 4,2700 | 4,2900 | 4,2900 | 5.857.800 |
23 ene 2024 | 4,2300 | 4,2900 | 4,1300 | 4,2900 | 4,2900 | 5.238.000 |
22 ene 2024 | 4,0300 | 4,1600 | 4,0100 | 4,1300 | 4,1300 | 7.128.000 |
19 ene 2024 | 4,0100 | 4,0400 | 3,8800 | 4,0400 | 4,0400 | 4.588.100 |
18 ene 2024 | 3,9700 | 4,0000 | 3,8800 | 3,9600 | 3,9600 | 5.869.200 |
17 ene 2024 | 3,9700 | 4,0100 | 3,9000 | 3,9600 | 3,9600 | 5.681.900 |
16 ene 2024 | 4,1000 | 4,1000 | 3,9700 | 4,0400 | 4,0400 | 5.327.500 |
12 ene 2024 | 4,2400 | 4,3400 | 4,1100 | 4,1200 | 4,1200 | 6.519.300 |
11 ene 2024 | 4,1900 | 4,2300 | 4,1000 | 4,1900 | 4,1900 | 4.841.500 |
10 ene 2024 | 4,2300 | 4,2400 | 4,1200 | 4,2300 | 4,2300 | 4.690.800 |
09 ene 2024 | 4,1800 | 4,2800 | 4,1400 | 4,2600 | 4,2600 | 6.023.600 |
08 ene 2024 | 4,0000 | 4,3100 | 4,0000 | 4,2400 | 4,2400 | 5.889.400 |
05 ene 2024 | 4,2000 | 4,2500 | 4,0300 | 4,0400 | 4,0400 | 8.037.800 |
04 ene 2024 | 4,1900 | 4,2700 | 4,1300 | 4,2400 | 4,2400 | 3.802.900 |
03 ene 2024 | 4,3800 | 4,4000 | 4,1800 | 4,2000 | 4,2000 | 7.179.200 |
02 ene 2024 | 4,4100 | 4,5600 | 4,3400 | 4,4700 | 4,4700 | 5.969.200 |
29 dic 2023 | 4,4200 | 4,5000 | 4,3600 | 4,4600 | 4,4600 | 7.617.600 |
28 dic 2023 | 4,4000 | 4,4500 | 4,3600 | 4,4400 | 4,4400 | 5.390.200 |
27 dic 2023 | 4,4800 | 4,4800 | 4,3600 | 4,4400 | 4,4400 | 6.790.700 |
26 dic 2023 | 4,2300 | 4,4700 | 4,2200 | 4,4500 | 4,4500 | 8.621.500 |
22 dic 2023 | 4,0300 | 4,2800 | 4,0000 | 4,2300 | 4,2300 | 6.987.900 |
21 dic 2023 | 4,0100 | 4,1700 | 3,9600 | 4,1700 | 4,1700 | 6.993.400 |
20 dic 2023 | 4,0800 | 4,1100 | 3,9300 | 3,9400 | 3,9400 | 8.461.800 |
19 dic 2023 | 4,0400 | 4,1600 | 4,0100 | 4,1300 | 4,1300 | 8.269.500 |
18 dic 2023 | 4,0100 | 4,1100 | 3,9800 | 4,0000 | 4,0000 | 6.090.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |