Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 4,6800 | 4,9500 | 4,4300 | 4,9000 | 4,9000 | 2.479.360 |
01 may 2024 | 4,3200 | 4,8100 | 4,3100 | 4,4900 | 4,4900 | 1.767.300 |
30 abr 2024 | 4,5100 | 4,5100 | 4,3450 | 4,3900 | 4,3900 | 1.238.900 |
29 abr 2024 | 4,6300 | 4,6400 | 4,4200 | 4,5300 | 4,5300 | 1.052.100 |
26 abr 2024 | 4,4000 | 4,7400 | 4,3400 | 4,5400 | 4,5400 | 2.290.600 |
25 abr 2024 | 4,3600 | 4,4700 | 4,2300 | 4,4000 | 4,4000 | 1.466.600 |
24 abr 2024 | 4,7300 | 4,7700 | 4,4550 | 4,5000 | 4,5000 | 1.848.800 |
23 abr 2024 | 4,1800 | 4,6900 | 4,1800 | 4,6300 | 4,6300 | 3.169.800 |
22 abr 2024 | 3,9800 | 4,2300 | 3,8800 | 4,1600 | 4,1600 | 1.914.400 |
19 abr 2024 | 4,0800 | 4,1200 | 3,8600 | 3,9400 | 3,9400 | 1.984.900 |
18 abr 2024 | 4,0400 | 4,2400 | 4,0010 | 4,0600 | 4,0600 | 1.352.500 |
17 abr 2024 | 4,1000 | 4,2300 | 3,9800 | 4,0400 | 4,0400 | 1.679.000 |
16 abr 2024 | 4,0500 | 4,1400 | 3,9600 | 4,0200 | 4,0200 | 1.685.800 |
15 abr 2024 | 4,4700 | 4,5200 | 4,1300 | 4,1400 | 4,1400 | 3.147.500 |
12 abr 2024 | 4,7700 | 4,8000 | 4,4500 | 4,4500 | 4,4500 | 2.208.800 |
11 abr 2024 | 4,8600 | 4,9480 | 4,7300 | 4,8600 | 4,8600 | 1.349.800 |
10 abr 2024 | 5,0000 | 5,0000 | 4,7300 | 4,8100 | 4,8100 | 1.834.500 |
09 abr 2024 | 5,2700 | 5,3990 | 4,9650 | 5,0700 | 5,0700 | 2.444.900 |
08 abr 2024 | 5,1900 | 5,3300 | 5,0600 | 5,2100 | 5,2100 | 2.264.900 |
05 abr 2024 | 5,2000 | 5,4210 | 5,0300 | 5,1400 | 5,1400 | 2.967.700 |
04 abr 2024 | 5,3500 | 5,6850 | 5,2400 | 5,2600 | 5,2600 | 4.792.000 |
03 abr 2024 | 5,0000 | 5,2950 | 4,9450 | 5,2300 | 5,2300 | 2.937.100 |
02 abr 2024 | 4,9200 | 5,2550 | 4,7800 | 5,0900 | 5,0900 | 2.252.000 |
01 abr 2024 | 5,1500 | 5,3800 | 5,0800 | 5,1100 | 5,1100 | 1.887.800 |
28 mar 2024 | 5,1700 | 5,5500 | 5,0900 | 5,1200 | 5,1200 | 2.594.000 |
27 mar 2024 | 5,0600 | 5,3100 | 4,9200 | 5,1700 | 5,1700 | 3.526.900 |
26 mar 2024 | 5,3700 | 5,4500 | 5,0050 | 5,0300 | 5,0300 | 3.320.000 |
25 mar 2024 | 5,5500 | 5,7300 | 5,3900 | 5,4200 | 5,4200 | 2.014.600 |
22 mar 2024 | 5,9100 | 5,9300 | 5,5300 | 5,6000 | 5,6000 | 2.563.800 |
21 mar 2024 | 6,1100 | 6,5300 | 5,9500 | 5,9500 | 5,9500 | 3.698.000 |
20 mar 2024 | 6,2000 | 6,2900 | 5,7700 | 6,0800 | 6,0800 | 2.948.400 |
19 mar 2024 | 6,5400 | 6,6200 | 6,0700 | 6,2000 | 6,2000 | 4.334.900 |
18 mar 2024 | 6,9500 | 7,0900 | 6,6200 | 6,6400 | 6,6400 | 3.317.200 |
15 mar 2024 | 6,6500 | 7,1700 | 6,6500 | 6,9000 | 6,9000 | 2.825.500 |
14 mar 2024 | 7,0100 | 7,5700 | 6,6100 | 6,8000 | 6,8000 | 6.392.100 |
13 mar 2024 | 6,6000 | 7,1800 | 6,5000 | 7,0100 | 7,0100 | 5.359.000 |
12 mar 2024 | 6,6000 | 6,8700 | 6,2900 | 6,6400 | 6,6400 | 3.253.700 |
11 mar 2024 | 7,0800 | 7,3300 | 6,4050 | 6,5100 | 6,5100 | 4.184.700 |
08 mar 2024 | 7,0000 | 7,6500 | 6,9000 | 7,0800 | 7,0800 | 4.681.700 |
07 mar 2024 | 7,1000 | 7,2600 | 6,6710 | 6,9000 | 6,9000 | 3.319.700 |
06 mar 2024 | 6,8100 | 7,3750 | 6,4150 | 6,9600 | 6,9600 | 5.180.100 |
05 mar 2024 | 6,7500 | 7,2290 | 6,4200 | 6,5600 | 6,5600 | 5.710.500 |
04 mar 2024 | 7,2100 | 8,1000 | 7,0200 | 7,1000 | 7,1000 | 11.613.400 |
01 mar 2024 | 6,0800 | 7,1800 | 5,9720 | 6,9100 | 6,9100 | 9.201.300 |
29 feb 2024 | 5,7500 | 6,2400 | 5,6500 | 6,0900 | 6,0900 | 5.684.600 |
28 feb 2024 | 5,6300 | 5,8790 | 5,3100 | 5,6200 | 5,6200 | 7.210.700 |
27 feb 2024 | 4,8200 | 5,7700 | 4,7000 | 5,6900 | 5,6900 | 11.018.900 |
26 feb 2024 | 4,2600 | 4,6600 | 4,2400 | 4,6500 | 4,6500 | 2.863.000 |
23 feb 2024 | 4,5200 | 4,5200 | 4,1300 | 4,3000 | 4,3000 | 2.385.200 |
22 feb 2024 | 4,3200 | 4,7300 | 4,1300 | 4,4600 | 4,4600 | 3.769.900 |
21 feb 2024 | 4,1800 | 4,3600 | 3,9500 | 4,1900 | 4,1900 | 2.495.600 |
20 feb 2024 | 4,6800 | 4,7600 | 4,0700 | 4,1800 | 4,1800 | 4.548.500 |
16 feb 2024 | 4,4000 | 4,8800 | 4,2200 | 4,7500 | 4,7500 | 7.562.700 |
15 feb 2024 | 3,4800 | 4,6500 | 3,3600 | 4,5600 | 4,5600 | 17.155.200 |
14 feb 2024 | 3,2500 | 3,2700 | 3,1400 | 3,2300 | 3,2300 | 1.316.500 |
13 feb 2024 | 3,2100 | 3,2500 | 3,0700 | 3,1800 | 3,1800 | 866.800 |
12 feb 2024 | 3,2300 | 3,4330 | 3,2300 | 3,3400 | 3,3400 | 1.093.200 |
09 feb 2024 | 3,1700 | 3,2800 | 3,1500 | 3,2600 | 3,2600 | 887.000 |
08 feb 2024 | 2,9800 | 3,2000 | 2,9800 | 3,2000 | 3,2000 | 988.100 |
07 feb 2024 | 3,0600 | 3,0750 | 2,9600 | 3,0100 | 3,0100 | 730.300 |
06 feb 2024 | 3,0400 | 3,0900 | 2,9500 | 3,0900 | 3,0900 | 878.700 |
05 feb 2024 | 3,1700 | 3,1700 | 2,9600 | 3,0300 | 3,0300 | 1.150.700 |
02 feb 2024 | 2,9800 | 3,2100 | 2,9150 | 3,2100 | 3,2100 | 1.453.900 |
01 feb 2024 | 2,9200 | 3,0050 | 2,8900 | 2,9900 | 2,9900 | 757.800 |
31 ene 2024 | 3,0000 | 3,0800 | 2,8900 | 2,8900 | 2,8900 | 981.400 |
30 ene 2024 | 3,0900 | 3,0900 | 2,9700 | 2,9800 | 2,9800 | 889.800 |
29 ene 2024 | 3,0000 | 3,1400 | 2,9500 | 3,1400 | 3,1400 | 718.100 |
26 ene 2024 | 2,9600 | 3,0600 | 2,9400 | 2,9800 | 2,9800 | 697.300 |
25 ene 2024 | 2,9200 | 2,9900 | 2,9050 | 2,9700 | 2,9700 | 637.500 |
24 ene 2024 | 3,0500 | 3,0500 | 2,8900 | 2,9100 | 2,9100 | 807.100 |
23 ene 2024 | 3,0700 | 3,1100 | 2,9600 | 2,9900 | 2,9900 | 580.100 |
22 ene 2024 | 2,9600 | 3,1200 | 2,9500 | 3,0300 | 3,0300 | 1.983.400 |
19 ene 2024 | 3,0200 | 3,0200 | 2,8900 | 2,9300 | 2,9300 | 876.400 |
18 ene 2024 | 3,0500 | 3,1200 | 2,9700 | 3,0200 | 3,0200 | 910.600 |
17 ene 2024 | 2,9600 | 3,0200 | 2,8800 | 3,0100 | 3,0100 | 779.400 |
16 ene 2024 | 3,1700 | 3,1700 | 2,9600 | 2,9900 | 2,9900 | 1.588.100 |
12 ene 2024 | 3,2200 | 3,3100 | 3,1500 | 3,1900 | 3,1900 | 1.108.300 |
11 ene 2024 | 3,4600 | 3,4600 | 3,1500 | 3,2400 | 3,2400 | 1.496.200 |
10 ene 2024 | 3,4000 | 3,5100 | 3,3500 | 3,4400 | 3,4400 | 782.500 |
09 ene 2024 | 3,3700 | 3,4900 | 3,3700 | 3,4100 | 3,4100 | 648.300 |
08 ene 2024 | 3,3600 | 3,5000 | 3,3180 | 3,4600 | 3,4600 | 1.073.800 |
05 ene 2024 | 3,3600 | 3,4600 | 3,3200 | 3,3700 | 3,3700 | 974.700 |
04 ene 2024 | 3,4400 | 3,4700 | 3,3600 | 3,3900 | 3,3900 | 1.239.500 |
03 ene 2024 | 3,3800 | 3,6800 | 3,3510 | 3,5300 | 3,5300 | 1.989.400 |
02 ene 2024 | 3,4500 | 3,5150 | 3,3400 | 3,3600 | 3,3600 | 1.154.300 |
29 dic 2023 | 3,7900 | 3,8100 | 3,5100 | 3,5300 | 3,5300 | 1.761.200 |
28 dic 2023 | 3,7400 | 3,8850 | 3,7000 | 3,8200 | 3,8200 | 1.163.400 |
27 dic 2023 | 3,8400 | 3,9600 | 3,6800 | 3,7700 | 3,7700 | 1.760.900 |
26 dic 2023 | 3,8000 | 3,8400 | 3,6700 | 3,8100 | 3,8100 | 1.634.100 |
22 dic 2023 | 3,8400 | 3,9250 | 3,7600 | 3,8200 | 3,8200 | 1.130.000 |
21 dic 2023 | 3,7400 | 3,8850 | 3,6650 | 3,8800 | 3,8800 | 1.258.400 |
20 dic 2023 | 3,8500 | 4,0750 | 3,6400 | 3,6600 | 3,6600 | 3.991.400 |
19 dic 2023 | 3,6700 | 3,9200 | 3,6550 | 3,8700 | 3,8700 | 2.669.000 |
18 dic 2023 | 3,4100 | 3,7250 | 3,3800 | 3,6100 | 3,6100 | 1.742.700 |
15 dic 2023 | 3,5200 | 3,5800 | 3,4200 | 3,4700 | 3,4700 | 1.862.100 |
14 dic 2023 | 3,5300 | 3,6600 | 3,4000 | 3,5200 | 3,5200 | 2.158.500 |
13 dic 2023 | 3,3400 | 3,4600 | 3,1700 | 3,4600 | 3,4600 | 1.707.600 |
12 dic 2023 | 3,4100 | 3,4400 | 3,2800 | 3,3500 | 3,3500 | 1.300.200 |
11 dic 2023 | 3,6100 | 3,6100 | 3,3800 | 3,3900 | 3,3900 | 1.526.300 |
08 dic 2023 | 3,5900 | 3,8000 | 3,5800 | 3,6800 | 3,6800 | 1.343.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |