Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,4700 | 2,7000 | 2,3400 | 2,4400 | 2,4400 | 4.306.366 |
27 jun 2024 | 2,3100 | 2,7300 | 2,3100 | 2,5100 | 2,5100 | 538.300 |
26 jun 2024 | 2,4100 | 2,5820 | 2,2200 | 2,3400 | 2,3400 | 446.500 |
25 jun 2024 | 2,7200 | 2,7200 | 1,9600 | 2,3400 | 2,3400 | 1.008.700 |
24 jun 2024 | 2,8600 | 2,9860 | 2,6050 | 2,6100 | 2,6100 | 386.500 |
21 jun 2024 | 2,7900 | 3,0350 | 2,7000 | 2,8800 | 2,8800 | 333.800 |
20 jun 2024 | 2,9000 | 2,9850 | 2,6100 | 2,6900 | 2,6900 | 321.800 |
18 jun 2024 | 3,1100 | 3,2000 | 2,8750 | 2,8900 | 2,8900 | 230.600 |
17 jun 2024 | 3,0500 | 3,2200 | 2,9600 | 3,1300 | 3,1300 | 219.300 |
14 jun 2024 | 3,2700 | 3,2700 | 3,0100 | 3,0100 | 3,0100 | 193.500 |
13 jun 2024 | 3,1500 | 3,4900 | 3,1350 | 3,2500 | 3,2500 | 294.800 |
12 jun 2024 | 3,2100 | 3,4600 | 2,9500 | 3,0700 | 3,0700 | 368.900 |
11 jun 2024 | 3,2700 | 3,3400 | 3,0200 | 3,2000 | 3,2000 | 171.300 |
10 jun 2024 | 3,1800 | 3,4700 | 3,0600 | 3,2500 | 3,2500 | 312.700 |
07 jun 2024 | 3,4900 | 3,6950 | 3,3610 | 3,4900 | 3,4900 | 172.400 |
06 jun 2024 | 3,5900 | 3,6450 | 3,3500 | 3,5000 | 3,5000 | 260.300 |
05 jun 2024 | 3,6400 | 3,7150 | 3,4200 | 3,5900 | 3,5900 | 187.000 |
04 jun 2024 | 4,1600 | 4,1600 | 3,5900 | 3,6400 | 3,6400 | 297.600 |
03 jun 2024 | 4,7300 | 4,7300 | 3,8900 | 3,9900 | 3,9900 | 417.300 |
31 may 2024 | 5,3800 | 5,7300 | 5,0800 | 5,1700 | 5,1700 | 311.900 |
30 may 2024 | 5,0400 | 5,4700 | 4,9700 | 5,3600 | 5,3600 | 110.300 |
29 may 2024 | 4,8700 | 5,2100 | 4,8700 | 5,0900 | 5,0900 | 73.400 |
28 may 2024 | 4,9100 | 5,1900 | 4,6650 | 4,9600 | 4,9600 | 225.500 |
24 may 2024 | 5,1000 | 5,5600 | 4,8400 | 4,8800 | 4,8800 | 220.700 |
23 may 2024 | 4,8900 | 5,1600 | 4,8240 | 5,1600 | 5,1600 | 130.700 |
22 may 2024 | 5,1900 | 5,1900 | 4,7500 | 4,8900 | 4,8900 | 175.300 |
21 may 2024 | 4,7700 | 5,2900 | 4,7650 | 5,0000 | 5,0000 | 81.400 |
20 may 2024 | 4,6900 | 4,9300 | 4,5700 | 4,7800 | 4,7800 | 343.400 |
17 may 2024 | 4,8700 | 4,9600 | 4,7200 | 4,7200 | 4,7200 | 114.600 |
16 may 2024 | 4,8700 | 5,0350 | 4,6400 | 4,8800 | 4,8800 | 135.500 |
15 may 2024 | 5,0800 | 5,4100 | 4,8200 | 4,8500 | 4,8500 | 161.600 |
14 may 2024 | 4,4800 | 5,1100 | 4,4800 | 4,9300 | 4,9300 | 186.700 |
13 may 2024 | 5,0200 | 5,1660 | 4,4000 | 4,4600 | 4,4600 | 356.100 |
10 may 2024 | 5,6100 | 5,6100 | 5,0200 | 5,0500 | 5,0500 | 91.400 |
09 may 2024 | 5,4500 | 5,6900 | 5,3050 | 5,5700 | 5,5700 | 126.600 |
08 may 2024 | 5,7200 | 5,8400 | 5,3900 | 5,4800 | 5,4800 | 102.700 |
07 may 2024 | 6,0000 | 6,0050 | 5,6600 | 5,7200 | 5,7200 | 86.000 |
06 may 2024 | 5,8800 | 6,2400 | 5,7100 | 5,9800 | 5,9800 | 203.500 |
03 may 2024 | 6,1300 | 6,3420 | 5,7800 | 6,0700 | 6,0700 | 138.900 |
02 may 2024 | 6,1200 | 6,3350 | 5,9300 | 6,0800 | 6,0800 | 90.500 |
01 may 2024 | 6,2400 | 6,4860 | 5,9600 | 6,0200 | 6,0200 | 196.900 |
30 abr 2024 | 6,6100 | 6,7400 | 6,1900 | 6,2400 | 6,2400 | 143.400 |
29 abr 2024 | 6,7300 | 6,8900 | 6,2800 | 6,6600 | 6,6600 | 126.000 |
26 abr 2024 | 6,2200 | 6,7800 | 6,1000 | 6,7500 | 6,7500 | 82.000 |
25 abr 2024 | 6,2800 | 6,3000 | 6,0000 | 6,2100 | 6,2100 | 78.700 |
24 abr 2024 | 6,3800 | 6,6500 | 6,2400 | 6,3900 | 6,3900 | 81.700 |
23 abr 2024 | 6,1300 | 6,4400 | 5,9600 | 6,4400 | 6,4400 | 393.900 |
22 abr 2024 | 5,9700 | 6,1580 | 5,7710 | 6,0900 | 6,0900 | 241.400 |
19 abr 2024 | 5,7900 | 5,9750 | 5,6200 | 5,9000 | 5,9000 | 120.900 |
18 abr 2024 | 5,9600 | 6,1200 | 5,7500 | 5,8700 | 5,8700 | 119.000 |
17 abr 2024 | 5,5700 | 6,0400 | 5,5500 | 5,8400 | 5,8400 | 409.900 |
16 abr 2024 | 5,5300 | 5,8200 | 5,3400 | 5,6100 | 5,6100 | 425.700 |
15 abr 2024 | 4,7700 | 5,4900 | 4,7700 | 5,4900 | 5,4900 | 261.400 |
12 abr 2024 | 5,0800 | 5,0800 | 4,5000 | 4,6900 | 4,6900 | 413.100 |
11 abr 2024 | 5,3600 | 5,3800 | 4,8650 | 5,0700 | 5,0700 | 245.900 |
10 abr 2024 | 5,2100 | 5,3200 | 5,0800 | 5,2900 | 5,2900 | 87.000 |
09 abr 2024 | 5,3800 | 5,4000 | 5,2700 | 5,3500 | 5,3500 | 70.200 |
08 abr 2024 | 5,9000 | 5,9900 | 5,2500 | 5,3800 | 5,3800 | 280.500 |
05 abr 2024 | 6,0000 | 6,1000 | 5,8000 | 5,9200 | 5,9200 | 92.500 |
04 abr 2024 | 6,0300 | 6,3250 | 5,9700 | 6,0000 | 6,0000 | 160.300 |
03 abr 2024 | 6,3300 | 6,3850 | 6,0200 | 6,0200 | 6,0200 | 126.100 |
02 abr 2024 | 6,3400 | 6,3800 | 5,9200 | 6,0600 | 6,0600 | 80.600 |
01 abr 2024 | 6,5400 | 6,7400 | 6,1600 | 6,3800 | 6,3800 | 86.100 |
28 mar 2024 | 6,4300 | 6,6600 | 6,2400 | 6,4800 | 6,4800 | 152.700 |
27 mar 2024 | 6,0700 | 6,7300 | 6,0150 | 6,3500 | 6,3500 | 195.900 |
26 mar 2024 | 6,0400 | 6,1000 | 5,8100 | 6,0400 | 6,0400 | 115.500 |
25 mar 2024 | 6,0200 | 6,1600 | 5,9200 | 6,0100 | 6,0100 | 156.000 |
22 mar 2024 | 5,8200 | 6,1700 | 5,7700 | 6,0800 | 6,0800 | 69.800 |
21 mar 2024 | 6,1700 | 6,3400 | 5,8000 | 5,8500 | 5,8500 | 181.100 |
20 mar 2024 | 5,9700 | 6,1100 | 5,8600 | 6,1100 | 6,1100 | 153.800 |
19 mar 2024 | 6,0600 | 6,0600 | 5,8700 | 5,9400 | 5,9400 | 152.700 |
18 mar 2024 | 6,2500 | 6,2750 | 5,9800 | 6,0200 | 6,0200 | 124.200 |
15 mar 2024 | 6,1100 | 6,4000 | 6,1100 | 6,1400 | 6,1400 | 309.100 |
14 mar 2024 | 6,1100 | 6,3000 | 6,0000 | 6,1100 | 6,1100 | 124.600 |
13 mar 2024 | 6,5700 | 6,6050 | 6,1000 | 6,2200 | 6,2200 | 671.200 |
12 mar 2024 | 6,5400 | 6,7900 | 6,4600 | 6,6000 | 6,6000 | 91.600 |
11 mar 2024 | 6,5800 | 6,7800 | 6,3400 | 6,5500 | 6,5500 | 121.000 |
08 mar 2024 | 6,9800 | 7,0800 | 6,5000 | 6,5100 | 6,5100 | 165.600 |
07 mar 2024 | 7,0000 | 7,0300 | 6,3100 | 6,7500 | 6,7500 | 178.400 |
06 mar 2024 | 6,9700 | 7,1700 | 6,7600 | 7,0300 | 7,0300 | 111.700 |
05 mar 2024 | 6,8600 | 7,0400 | 6,6840 | 6,8300 | 6,8300 | 78.300 |
04 mar 2024 | 7,0400 | 7,0510 | 6,7200 | 6,8800 | 6,8800 | 111.400 |
01 mar 2024 | 7,0400 | 7,1700 | 6,7600 | 7,0000 | 7,0000 | 156.700 |
29 feb 2024 | 6,4100 | 7,3050 | 6,4000 | 6,9200 | 6,9200 | 246.200 |
28 feb 2024 | 8,0700 | 8,1050 | 6,2600 | 6,3600 | 6,3600 | 611.900 |
27 feb 2024 | 7,5000 | 8,1400 | 7,3800 | 7,9100 | 7,9100 | 242.000 |
26 feb 2024 | 7,4200 | 8,1940 | 7,1110 | 7,3500 | 7,3500 | 242.800 |
23 feb 2024 | 6,5500 | 7,3900 | 6,5000 | 7,3900 | 7,3900 | 209.800 |
22 feb 2024 | 6,8400 | 6,9700 | 6,5500 | 6,6300 | 6,6300 | 71.000 |
21 feb 2024 | 6,7200 | 6,7600 | 6,2700 | 6,6200 | 6,6200 | 111.800 |
20 feb 2024 | 6,6100 | 7,2500 | 6,6100 | 6,7600 | 6,7600 | 179.400 |
16 feb 2024 | 6,2700 | 6,8900 | 6,2700 | 6,8900 | 6,8900 | 163.000 |
15 feb 2024 | 6,0300 | 6,4150 | 5,9850 | 6,3000 | 6,3000 | 109.200 |
14 feb 2024 | 5,9700 | 6,1380 | 5,7300 | 5,9700 | 5,9700 | 230.400 |
13 feb 2024 | 6,0500 | 6,3200 | 5,7700 | 5,8700 | 5,8700 | 164.300 |
12 feb 2024 | 6,4400 | 6,7500 | 5,8300 | 6,1200 | 6,1200 | 653.800 |
09 feb 2024 | 6,9400 | 7,1700 | 6,3400 | 6,6200 | 6,6200 | 204.200 |
08 feb 2024 | 6,3900 | 7,2300 | 6,2100 | 6,9100 | 6,9100 | 140.300 |
07 feb 2024 | 6,6300 | 6,7700 | 6,1400 | 6,3100 | 6,3100 | 151.500 |
06 feb 2024 | 6,1400 | 6,7200 | 6,1300 | 6,5000 | 6,5000 | 296.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |