Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2022 | - | - | - | - | - | - |
24 jun 2022 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
23 jun 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
22 jun 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
21 jun 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
17 jun 2022 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
16 jun 2022 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
15 jun 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
14 jun 2022 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
13 jun 2022 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
10 jun 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
09 jun 2022 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
08 jun 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
07 jun 2022 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
06 jun 2022 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
03 jun 2022 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
02 jun 2022 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
01 jun 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
31 may 2022 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
27 may 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
26 may 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
25 may 2022 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
24 may 2022 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
23 may 2022 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
20 may 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
19 may 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
18 may 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
17 may 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
16 may 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
13 may 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
12 may 2022 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
11 may 2022 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
10 may 2022 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
09 may 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
06 may 2022 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
05 may 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
04 may 2022 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
03 may 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
02 may 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
29 abr 2022 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
28 abr 2022 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
27 abr 2022 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
26 abr 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
25 abr 2022 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
22 abr 2022 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
21 abr 2022 | 5,2700 | 5,2700 | 5,2700 | 5,2700 | 5,2700 | - |
20 abr 2022 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | - |
19 abr 2022 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | - |
18 abr 2022 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | - |
14 abr 2022 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | - |
13 abr 2022 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | - |
12 abr 2022 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | - |
11 abr 2022 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | - |
08 abr 2022 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
07 abr 2022 | 5,6100 | 5,6100 | 5,6100 | 5,6100 | 5,6100 | - |
06 abr 2022 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | - |
05 abr 2022 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
04 abr 2022 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | - |
01 abr 2022 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | - |
31 mar 2022 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | - |
30 mar 2022 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
29 mar 2022 | 5,7700 | 5,7700 | 5,7700 | 5,7700 | 5,7700 | - |
28 mar 2022 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | - |
25 mar 2022 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | - |
24 mar 2022 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
23 mar 2022 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | - |
22 mar 2022 | 5,6700 | 5,6700 | 5,6700 | 5,6700 | 5,6700 | - |
21 mar 2022 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | - |
18 mar 2022 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | - |
17 mar 2022 | 5,5100 | 5,5100 | 5,5100 | 5,5100 | 5,5100 | - |
16 mar 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
15 mar 2022 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
14 mar 2022 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
11 mar 2022 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
10 mar 2022 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | - |
09 mar 2022 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | - |
08 mar 2022 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
07 mar 2022 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
04 mar 2022 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | - |
03 mar 2022 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | - |
02 mar 2022 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | - |
01 mar 2022 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | - |
28 feb 2022 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | - |
25 feb 2022 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | - |
24 feb 2022 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | - |
23 feb 2022 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | - |
22 feb 2022 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | - |
18 feb 2022 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | - |
17 feb 2022 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | - |
16 feb 2022 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | - |
15 feb 2022 | 5,7600 | 5,7600 | 5,7600 | 5,7600 | 5,7600 | - |
14 feb 2022 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | - |
11 feb 2022 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | - |
10 feb 2022 | 5,7700 | 5,7700 | 5,7700 | 5,7700 | 5,7700 | - |
09 feb 2022 | 5,8900 | 5,8900 | 5,8900 | 5,8900 | 5,8900 | - |
08 feb 2022 | 5,7100 | 5,7100 | 5,7100 | 5,7100 | 5,7100 | - |
07 feb 2022 | 5,6800 | 5,6800 | 5,6800 | 5,6800 | 5,6800 | - |
04 feb 2022 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | - |
03 feb 2022 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | - |
02 feb 2022 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |