Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 4,6300 | 4,6500 | 4,4400 | 4,6000 | 4,6000 | 90.443 |
02 may 2024 | 4,5600 | 4,5600 | 4,4600 | 4,5400 | 4,5400 | 119.100 |
01 may 2024 | 4,4900 | 4,5900 | 4,4200 | 4,5400 | 4,5400 | 60.600 |
30 abr 2024 | 4,5500 | 4,5500 | 4,4000 | 4,4800 | 4,4800 | 88.200 |
29 abr 2024 | 4,5300 | 4,5300 | 4,4800 | 4,4900 | 4,4900 | 50.400 |
26 abr 2024 | 4,3600 | 4,5500 | 4,3600 | 4,4800 | 4,4800 | 169.400 |
25 abr 2024 | 4,4300 | 4,4400 | 4,3400 | 4,3500 | 4,3500 | 114.600 |
24 abr 2024 | 4,4900 | 4,5400 | 4,3700 | 4,4700 | 4,4700 | 119.000 |
23 abr 2024 | 4,5400 | 4,6700 | 4,5100 | 4,5400 | 4,5400 | 48.800 |
22 abr 2024 | 4,5000 | 4,6400 | 4,4400 | 4,5900 | 4,5900 | 92.300 |
19 abr 2024 | 4,5900 | 4,6200 | 4,4400 | 4,5000 | 4,5000 | 102.600 |
18 abr 2024 | 4,6200 | 4,6900 | 4,5600 | 4,5900 | 4,5900 | 100.300 |
17 abr 2024 | 4,7100 | 4,7100 | 4,6100 | 4,6300 | 4,6300 | 72.900 |
16 abr 2024 | 4,5700 | 4,7900 | 4,5600 | 4,6400 | 4,6400 | 142.600 |
15 abr 2024 | 4,6900 | 4,6900 | 4,5900 | 4,6100 | 4,6100 | 106.300 |
12 abr 2024 | 4,7600 | 4,8100 | 4,6600 | 4,7000 | 4,7000 | 120.300 |
11 abr 2024 | 4,6900 | 4,8000 | 4,6400 | 4,7700 | 4,7700 | 97.400 |
10 abr 2024 | 4,7200 | 4,7700 | 4,6400 | 4,7100 | 4,7100 | 83.700 |
09 abr 2024 | 4,7900 | 4,8600 | 4,7600 | 4,8300 | 4,8300 | 69.500 |
08 abr 2024 | 4,8100 | 4,9300 | 4,7200 | 4,7900 | 4,7900 | 85.900 |
05 abr 2024 | 4,8000 | 4,8500 | 4,7400 | 4,8200 | 4,8200 | 83.000 |
04 abr 2024 | 4,9000 | 4,9900 | 4,7900 | 4,8100 | 4,8100 | 95.200 |
03 abr 2024 | 4,7600 | 4,9000 | 4,7600 | 4,8500 | 4,8500 | 137.200 |
02 abr 2024 | 4,7900 | 4,8800 | 4,7400 | 4,7600 | 4,7600 | 168.200 |
01 abr 2024 | 4,9800 | 4,9800 | 4,7700 | 4,8500 | 4,8500 | 57.800 |
28 mar 2024 | 4,9500 | 5,0400 | 4,9100 | 4,9400 | 4,9400 | 67.000 |
27 mar 2024 | 4,9000 | 5,0000 | 4,8600 | 4,9900 | 4,9900 | 156.100 |
26 mar 2024 | 4,7500 | 4,8300 | 4,7000 | 4,8100 | 4,8100 | 131.000 |
25 mar 2024 | 4,8600 | 4,9300 | 4,6900 | 4,7200 | 4,7200 | 127.500 |
22 mar 2024 | 4,9100 | 4,9700 | 4,8500 | 4,8800 | 4,8800 | 69.200 |
21 mar 2024 | 4,9300 | 5,0400 | 4,8700 | 4,9500 | 4,9500 | 116.100 |
20 mar 2024 | 4,8100 | 5,0500 | 4,8000 | 4,9500 | 4,9500 | 120.100 |
19 mar 2024 | 4,7200 | 4,8400 | 4,6600 | 4,7900 | 4,7900 | 66.000 |
18 mar 2024 | 4,8600 | 5,0100 | 4,6900 | 4,7200 | 4,7200 | 177.700 |
15 mar 2024 | 4,6500 | 4,8900 | 4,6500 | 4,8000 | 4,8000 | 491.300 |
14 mar 2024 | 4,8300 | 4,8700 | 4,5900 | 4,7000 | 4,7000 | 106.900 |
13 mar 2024 | 4,9500 | 5,0100 | 4,8000 | 4,8500 | 4,8500 | 236.000 |
12 mar 2024 | 5,0100 | 5,1200 | 4,9200 | 4,9400 | 4,9400 | 58.100 |
11 mar 2024 | 4,9700 | 5,0800 | 4,8800 | 4,9700 | 4,9700 | 122.700 |
08 mar 2024 | 5,1300 | 5,2000 | 4,9000 | 4,9400 | 4,9400 | 74.000 |
07 mar 2024 | 5,1400 | 5,2000 | 5,0500 | 5,1300 | 5,1300 | 82.200 |
06 mar 2024 | 5,1700 | 5,2000 | 5,1100 | 5,1400 | 5,1400 | 60.700 |
05 mar 2024 | 5,0800 | 5,2300 | 5,0600 | 5,0900 | 5,0900 | 82.000 |
04 mar 2024 | 5,1500 | 5,1700 | 4,9800 | 5,1100 | 5,1100 | 192.600 |
01 mar 2024 | 5,2400 | 5,2400 | 5,0600 | 5,1700 | 5,1700 | 86.900 |
29 feb 2024 | 5,2000 | 5,2500 | 5,1100 | 5,2200 | 5,2200 | 101.900 |
28 feb 2024 | 5,2000 | 5,2500 | 5,0700 | 5,0900 | 5,0900 | 119.500 |
27 feb 2024 | 5,1100 | 5,2500 | 5,0800 | 5,2400 | 5,2400 | 130.700 |
26 feb 2024 | 4,9200 | 5,0800 | 4,8600 | 5,0400 | 5,0400 | 81.600 |
23 feb 2024 | 4,8600 | 5,0300 | 4,8400 | 4,9200 | 4,9200 | 103.800 |
22 feb 2024 | 4,8000 | 4,9400 | 4,7700 | 4,8200 | 4,8200 | 150.500 |
21 feb 2024 | 4,9300 | 4,9300 | 4,7900 | 4,8000 | 4,8000 | 163.500 |
20 feb 2024 | 5,2000 | 5,2000 | 4,9100 | 4,9300 | 4,9300 | 129.500 |
16 feb 2024 | 5,2500 | 5,2900 | 5,1700 | 5,2200 | 5,2200 | 92.200 |
15 feb 2024 | 5,1300 | 5,2800 | 5,0700 | 5,2700 | 5,2700 | 99.200 |
14 feb 2024 | 5,1100 | 5,2200 | 5,0000 | 5,1300 | 5,1300 | 84.800 |
13 feb 2024 | 5,1900 | 5,2800 | 5,0100 | 5,0400 | 5,0400 | 159.400 |
12 feb 2024 | 5,3700 | 5,4100 | 5,2800 | 5,3200 | 5,3200 | 207.100 |
09 feb 2024 | 5,1900 | 5,3800 | 5,0300 | 5,3200 | 5,3200 | 375.000 |
08 feb 2024 | 5,2500 | 5,4000 | 5,2200 | 5,3400 | 5,3400 | 326.200 |
07 feb 2024 | 5,2100 | 5,2500 | 5,1600 | 5,1800 | 5,1800 | 243.300 |
06 feb 2024 | 4,9000 | 5,2500 | 4,9000 | 5,1500 | 5,1500 | 209.500 |
05 feb 2024 | 4,9800 | 4,9800 | 4,8500 | 4,8500 | 4,8500 | 156.800 |
02 feb 2024 | 4,8900 | 5,0500 | 4,8800 | 4,9900 | 4,9900 | 111.800 |
01 feb 2024 | 4,8500 | 5,0000 | 4,8500 | 4,9000 | 4,9000 | 160.800 |
31 ene 2024 | 4,9500 | 4,9800 | 4,8100 | 4,8200 | 4,8200 | 162.700 |
30 ene 2024 | 4,9000 | 4,9700 | 4,8800 | 4,8900 | 4,8900 | 36.000 |
29 ene 2024 | 4,8400 | 4,9200 | 4,7600 | 4,9100 | 4,9100 | 61.600 |
26 ene 2024 | 4,9100 | 4,9200 | 4,8100 | 4,8200 | 4,8200 | 33.800 |
25 ene 2024 | 4,9000 | 4,9600 | 4,7900 | 4,8800 | 4,8800 | 74.700 |
24 ene 2024 | 5,0100 | 5,0100 | 4,8100 | 4,8200 | 4,8200 | 109.000 |
23 ene 2024 | 4,9700 | 5,0000 | 4,8800 | 4,9800 | 4,9800 | 73.100 |
22 ene 2024 | 4,7600 | 4,9900 | 4,7600 | 4,9000 | 4,9000 | 87.500 |
19 ene 2024 | 4,7300 | 4,8200 | 4,7200 | 4,7500 | 4,7500 | 47.800 |
18 ene 2024 | 4,7000 | 4,7500 | 4,6300 | 4,7000 | 4,7000 | 77.600 |
17 ene 2024 | 4,7100 | 4,7500 | 4,6800 | 4,7100 | 4,7100 | 60.700 |
16 ene 2024 | 4,5900 | 4,8400 | 4,5800 | 4,7700 | 4,7700 | 157.200 |
12 ene 2024 | 4,7100 | 4,7100 | 4,6100 | 4,6100 | 4,6100 | 57.400 |
11 ene 2024 | 4,6300 | 4,7100 | 4,6000 | 4,6700 | 4,6700 | 124.900 |
10 ene 2024 | 4,6300 | 4,7100 | 4,6300 | 4,6700 | 4,6700 | 63.900 |
09 ene 2024 | 4,7000 | 4,7700 | 4,6600 | 4,6700 | 4,6700 | 180.600 |
08 ene 2024 | 4,7700 | 4,8600 | 4,7100 | 4,7700 | 4,7700 | 206.500 |
05 ene 2024 | 4,7500 | 4,8800 | 4,7000 | 4,7800 | 4,7800 | 177.100 |
04 ene 2024 | 4,9400 | 4,9400 | 4,7800 | 4,8100 | 4,8100 | 199.700 |
03 ene 2024 | 5,0900 | 5,3000 | 4,8400 | 4,9200 | 4,9200 | 136.100 |
02 ene 2024 | 5,1600 | 5,1700 | 5,0400 | 5,1000 | 5,1000 | 90.700 |
29 dic 2023 | 5,3500 | 5,3600 | 5,1800 | 5,2000 | 5,2000 | 99.900 |
28 dic 2023 | 5,3800 | 5,4700 | 5,2800 | 5,3100 | 5,3100 | 118.600 |
27 dic 2023 | 5,3300 | 5,4900 | 5,2000 | 5,4100 | 5,4100 | 217.300 |
26 dic 2023 | 5,1100 | 5,3100 | 5,0500 | 5,2600 | 5,2600 | 207.600 |
22 dic 2023 | 4,9800 | 5,1200 | 4,9800 | 5,0800 | 5,0800 | 109.600 |
21 dic 2023 | 4,9700 | 5,0200 | 4,8800 | 4,9400 | 4,9400 | 184.100 |
20 dic 2023 | 4,6500 | 5,0300 | 4,6200 | 4,8400 | 4,8400 | 362.100 |
19 dic 2023 | 4,6400 | 4,7000 | 4,6100 | 4,6500 | 4,6500 | 117.000 |
18 dic 2023 | 4,6800 | 4,6800 | 4,5700 | 4,5900 | 4,5900 | 143.500 |
15 dic 2023 | 4,6900 | 4,6900 | 4,5300 | 4,6300 | 4,6300 | 351.600 |
14 dic 2023 | 4,7000 | 4,7000 | 4,5700 | 4,6000 | 4,6000 | 135.500 |
13 dic 2023 | 4,5400 | 4,6800 | 4,5400 | 4,6500 | 4,6500 | 148.000 |
12 dic 2023 | 4,5400 | 4,6000 | 4,5200 | 4,5600 | 4,5600 | 70.000 |
11 dic 2023 | 4,5600 | 4,6100 | 4,4800 | 4,5100 | 4,5100 | 68.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |