Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
01 jun 2023 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
31 may 2023 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
30 may 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
26 may 2023 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
25 may 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
24 may 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
23 may 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
22 may 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
19 may 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
18 may 2023 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
17 may 2023 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
16 may 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
15 may 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
12 may 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
11 may 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
10 may 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
09 may 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
08 may 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
05 may 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
04 may 2023 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
03 may 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
02 may 2023 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
01 may 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
28 abr 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
27 abr 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
26 abr 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
25 abr 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
24 abr 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
21 abr 2023 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | - |
20 abr 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
19 abr 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
18 abr 2023 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
17 abr 2023 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
14 abr 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
13 abr 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
12 abr 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
11 abr 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
10 abr 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
06 abr 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
05 abr 2023 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
04 abr 2023 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
03 abr 2023 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
31 mar 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
30 mar 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
29 mar 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
28 mar 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
27 mar 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
24 mar 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
23 mar 2023 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
22 mar 2023 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
21 mar 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
20 mar 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
17 mar 2023 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
16 mar 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
15 mar 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
14 mar 2023 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
13 mar 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
10 mar 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
09 mar 2023 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
08 mar 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
07 mar 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
06 mar 2023 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | - |
03 mar 2023 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
02 mar 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
01 mar 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
28 feb 2023 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
27 feb 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
24 feb 2023 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
23 feb 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
22 feb 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
21 feb 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
17 feb 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
16 feb 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
15 feb 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
14 feb 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
13 feb 2023 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | - |
10 feb 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
09 feb 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
08 feb 2023 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
07 feb 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
06 feb 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
03 feb 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
02 feb 2023 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
01 feb 2023 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
31 ene 2023 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
30 ene 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
27 ene 2023 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
26 ene 2023 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
25 ene 2023 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
24 ene 2023 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
23 ene 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
20 ene 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
19 ene 2023 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
18 ene 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
17 ene 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
13 ene 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
12 ene 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
11 ene 2023 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
10 ene 2023 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |