Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 nov 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
28 nov 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
27 nov 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
24 nov 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
22 nov 2023 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
21 nov 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
20 nov 2023 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
17 nov 2023 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
16 nov 2023 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
15 nov 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
14 nov 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
13 nov 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
10 nov 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
09 nov 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
08 nov 2023 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
07 nov 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
06 nov 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
03 nov 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
02 nov 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
01 nov 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
31 oct 2023 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
30 oct 2023 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
27 oct 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
26 oct 2023 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
25 oct 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
24 oct 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
23 oct 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
20 oct 2023 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
19 oct 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
18 oct 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
17 oct 2023 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
16 oct 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
13 oct 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
12 oct 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
11 oct 2023 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
10 oct 2023 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
09 oct 2023 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
06 oct 2023 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
05 oct 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
04 oct 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
03 oct 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
02 oct 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
29 sept 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
28 sept 2023 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
27 sept 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
26 sept 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
25 sept 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
22 sept 2023 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
21 sept 2023 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
20 sept 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
19 sept 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
18 sept 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
15 sept 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
14 sept 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
13 sept 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
12 sept 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
11 sept 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
08 sept 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
07 sept 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
06 sept 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
05 sept 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
01 sept 2023 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | - |
31 ago 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
30 ago 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
29 ago 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
28 ago 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
25 ago 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
24 ago 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
23 ago 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
22 ago 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
21 ago 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
18 ago 2023 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
17 ago 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
16 ago 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
15 ago 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
14 ago 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
11 ago 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
10 ago 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
09 ago 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
08 ago 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
07 ago 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
04 ago 2023 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | - |
03 ago 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
02 ago 2023 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
01 ago 2023 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
31 jul 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
28 jul 2023 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
27 jul 2023 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | - |
26 jul 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
25 jul 2023 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | - |
24 jul 2023 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
21 jul 2023 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
20 jul 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
19 jul 2023 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | - |
18 jul 2023 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | - |
17 jul 2023 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
14 jul 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
13 jul 2023 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | - |
12 jul 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
11 jul 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |