Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 4,4400 | 4,4700 | 4,2500 | 4,2600 | 4,2600 | 727.700 |
03 jun 2024 | 4,4700 | 4,5600 | 4,4000 | 4,5100 | 4,5100 | 708.400 |
31 may 2024 | 4,5400 | 4,6000 | 4,4300 | 4,5400 | 4,5400 | 1.052.400 |
30 may 2024 | 4,3400 | 4,5200 | 4,3200 | 4,4700 | 4,4700 | 1.225.400 |
29 may 2024 | 4,5000 | 4,5100 | 4,2000 | 4,3900 | 4,3900 | 1.740.000 |
28 may 2024 | 4,7300 | 4,8000 | 4,5800 | 4,5900 | 4,5900 | 781.800 |
24 may 2024 | 4,7200 | 4,8000 | 4,6900 | 4,7200 | 4,7200 | 556.800 |
23 may 2024 | 4,8200 | 4,8900 | 4,6400 | 4,6900 | 4,6900 | 868.200 |
22 may 2024 | 4,9500 | 5,0300 | 4,8200 | 4,8500 | 4,8500 | 920.000 |
21 may 2024 | 4,9300 | 5,0700 | 4,9300 | 5,0100 | 5,0100 | 877.400 |
20 may 2024 | 5,0300 | 5,0900 | 4,9000 | 4,9800 | 4,9800 | 733.000 |
17 may 2024 | 4,8900 | 5,0800 | 4,8300 | 5,0500 | 5,0500 | 973.800 |
16 may 2024 | 4,7400 | 4,9000 | 4,6900 | 4,8900 | 4,8900 | 1.121.600 |
15 may 2024 | 5,0700 | 5,1100 | 4,6800 | 4,7300 | 4,7300 | 1.584.300 |
14 may 2024 | 5,1200 | 5,3000 | 4,9500 | 5,0000 | 5,0000 | 1.857.600 |
13 may 2024 | 5,2200 | 5,4400 | 5,2100 | 5,3100 | 5,3100 | 864.500 |
10 may 2024 | 5,5100 | 5,6000 | 5,1900 | 5,2100 | 5,2100 | 1.237.200 |
09 may 2024 | 5,1800 | 5,5200 | 5,1000 | 5,5100 | 5,5100 | 1.233.000 |
08 may 2024 | 5,2700 | 5,3500 | 5,1800 | 5,2800 | 5,2800 | 730.800 |
07 may 2024 | 5,4100 | 5,4500 | 5,2700 | 5,3900 | 5,3900 | 920.700 |
06 may 2024 | 5,2000 | 5,4500 | 5,2000 | 5,4100 | 5,4100 | 1.210.300 |
03 may 2024 | 5,1600 | 5,2300 | 5,0400 | 5,1200 | 5,1200 | 1.267.700 |
02 may 2024 | 5,1300 | 5,1800 | 4,9800 | 5,1300 | 5,1300 | 1.139.000 |
01 may 2024 | 5,1000 | 5,2100 | 4,9600 | 5,0700 | 5,0700 | 946.000 |
30 abr 2024 | 5,2100 | 5,2400 | 5,0500 | 5,0700 | 5,0700 | 1.061.500 |
29 abr 2024 | 5,3100 | 5,3800 | 5,2400 | 5,3400 | 5,3400 | 986.100 |
26 abr 2024 | 4,9200 | 5,3100 | 4,9100 | 5,2500 | 5,2500 | 1.267.500 |
25 abr 2024 | 4,8600 | 4,9200 | 4,7800 | 4,8900 | 4,8900 | 1.184.000 |
24 abr 2024 | 5,0500 | 5,0600 | 4,7900 | 4,9000 | 4,9000 | 1.633.700 |
23 abr 2024 | 4,8400 | 5,0700 | 4,7500 | 5,0700 | 5,0700 | 984.100 |
22 abr 2024 | 4,9500 | 4,9600 | 4,7800 | 4,8700 | 4,8700 | 1.021.000 |
19 abr 2024 | 4,7600 | 5,0100 | 4,7200 | 5,0000 | 5,0000 | 1.367.500 |
18 abr 2024 | 5,0100 | 5,0100 | 4,8000 | 4,8200 | 4,8200 | 1.681.300 |
17 abr 2024 | 5,1300 | 5,2500 | 5,0300 | 5,1300 | 5,1300 | 1.089.500 |
16 abr 2024 | 5,0500 | 5,1000 | 4,9700 | 5,0700 | 5,0700 | 1.001.500 |
15 abr 2024 | 5,1800 | 5,3100 | 5,0800 | 5,1900 | 5,1900 | 1.548.900 |
12 abr 2024 | 5,5700 | 5,6800 | 5,1300 | 5,1800 | 5,1800 | 1.588.100 |
11 abr 2024 | 5,5900 | 5,6800 | 5,4000 | 5,5900 | 5,5900 | 1.047.100 |
10 abr 2024 | 5,3000 | 5,5600 | 5,2200 | 5,5600 | 5,5600 | 906.200 |
09 abr 2024 | 5,3300 | 5,5000 | 5,2800 | 5,4800 | 5,4800 | 1.038.600 |
08 abr 2024 | 5,3000 | 5,4100 | 5,2200 | 5,2800 | 5,2800 | 765.200 |
05 abr 2024 | 5,2500 | 5,3100 | 5,1300 | 5,2500 | 5,2500 | 1.066.100 |
04 abr 2024 | 5,7100 | 5,7300 | 5,2500 | 5,2600 | 5,2600 | 1.450.800 |
03 abr 2024 | 5,5700 | 5,6800 | 5,5100 | 5,6600 | 5,6600 | 1.000.100 |
02 abr 2024 | 5,5700 | 5,6200 | 5,4400 | 5,6000 | 5,6000 | 1.230.300 |
01 abr 2024 | 5,4400 | 5,6700 | 5,3500 | 5,6300 | 5,6300 | 2.057.200 |
28 mar 2024 | 5,1300 | 5,4200 | 5,0600 | 5,3900 | 5,3900 | 2.064.600 |
27 mar 2024 | 4,8700 | 5,1300 | 4,8200 | 5,1200 | 5,1200 | 1.373.800 |
26 mar 2024 | 4,9900 | 5,0300 | 4,8000 | 4,9000 | 4,9000 | 1.283.100 |
25 mar 2024 | 5,0000 | 5,2700 | 4,8900 | 4,9900 | 4,9900 | 2.429.400 |
22 mar 2024 | 5,3500 | 5,7900 | 4,9700 | 5,0000 | 5,0000 | 4.136.400 |
21 mar 2024 | 5,1700 | 5,4000 | 5,0200 | 5,1400 | 5,1400 | 2.600.300 |
20 mar 2024 | 4,9500 | 5,1100 | 4,8100 | 5,1000 | 5,1000 | 1.540.300 |
19 mar 2024 | 4,6600 | 5,0500 | 4,6400 | 5,0200 | 5,0200 | 1.491.400 |
18 mar 2024 | 5,0500 | 5,0500 | 4,6400 | 4,7300 | 4,7300 | 2.036.500 |
15 mar 2024 | 5,0300 | 5,1400 | 4,9600 | 5,0200 | 5,0200 | 1.631.900 |
14 mar 2024 | 5,1700 | 5,3000 | 4,9200 | 5,0700 | 5,0700 | 2.457.500 |
13 mar 2024 | 4,9700 | 5,1400 | 4,9700 | 5,0800 | 5,0800 | 1.071.700 |
12 mar 2024 | 5,1300 | 5,1300 | 4,9300 | 5,0000 | 5,0000 | 1.092.700 |
11 mar 2024 | 5,0800 | 5,1700 | 5,0100 | 5,1200 | 5,1200 | 1.077.000 |
08 mar 2024 | 5,1800 | 5,3300 | 4,9300 | 5,0000 | 5,0000 | 1.284.500 |
07 mar 2024 | 5,3400 | 5,4200 | 5,0800 | 5,1100 | 5,1100 | 1.843.900 |
06 mar 2024 | 4,9000 | 5,3400 | 4,8500 | 5,3300 | 5,3300 | 2.608.000 |
05 mar 2024 | 4,8400 | 4,9500 | 4,7500 | 4,7600 | 4,7600 | 1.836.700 |
04 mar 2024 | 4,9200 | 5,0300 | 4,8500 | 4,8900 | 4,8900 | 1.420.900 |
01 mar 2024 | 5,0600 | 5,1200 | 4,8700 | 4,9900 | 4,9900 | 2.082.800 |
29 feb 2024 | 4,8500 | 5,0500 | 4,7800 | 4,9300 | 4,9300 | 3.399.800 |
28 feb 2024 | 4,1500 | 4,7500 | 4,1200 | 4,7400 | 4,7400 | 4.585.600 |
27 feb 2024 | 4,0600 | 4,2300 | 4,0500 | 4,1500 | 4,1500 | 2.828.700 |
26 feb 2024 | 4,0400 | 4,1500 | 3,9700 | 4,0600 | 4,0600 | 1.918.800 |
23 feb 2024 | 3,9800 | 4,0800 | 3,8400 | 4,0500 | 4,0500 | 1.443.000 |
22 feb 2024 | 4,1000 | 4,1200 | 3,9400 | 3,9800 | 3,9800 | 1.621.500 |
21 feb 2024 | 4,0100 | 4,1300 | 4,0000 | 4,0600 | 4,0600 | 2.269.900 |
20 feb 2024 | 4,3000 | 4,3000 | 3,9300 | 4,0400 | 4,0400 | 2.089.300 |
16 feb 2024 | 4,2500 | 4,4100 | 4,1900 | 4,3100 | 4,3100 | 2.703.600 |
15 feb 2024 | 4,2700 | 4,3400 | 4,1700 | 4,2700 | 4,2700 | 2.604.400 |
14 feb 2024 | 4,0600 | 4,2600 | 4,0600 | 4,2500 | 4,2500 | 1.031.300 |
13 feb 2024 | 4,1400 | 4,1900 | 4,0500 | 4,0600 | 4,0600 | 1.535.200 |
12 feb 2024 | 4,1800 | 4,3200 | 4,1700 | 4,2900 | 4,2900 | 2.291.100 |
09 feb 2024 | 4,1100 | 4,1600 | 4,0300 | 4,1500 | 4,1500 | 909.700 |
08 feb 2024 | 4,1800 | 4,2000 | 3,9500 | 4,1200 | 4,1200 | 1.196.900 |
07 feb 2024 | 4,2500 | 4,3900 | 4,1800 | 4,2100 | 4,2100 | 1.664.300 |
06 feb 2024 | 3,8800 | 4,3000 | 3,8700 | 4,2100 | 4,2100 | 1.560.300 |
05 feb 2024 | 4,0700 | 4,0800 | 3,8500 | 3,9000 | 3,9000 | 2.153.000 |
02 feb 2024 | 4,2400 | 4,2600 | 4,0700 | 4,1600 | 4,1600 | 1.599.300 |
01 feb 2024 | 4,4400 | 4,5100 | 4,2100 | 4,3000 | 4,3000 | 2.507.900 |
31 ene 2024 | 4,7100 | 4,7500 | 4,4300 | 4,4400 | 4,4400 | 1.947.700 |
30 ene 2024 | 4,7700 | 4,8500 | 4,6700 | 4,7600 | 4,7600 | 1.161.000 |
29 ene 2024 | 4,7000 | 4,8200 | 4,5800 | 4,8000 | 4,8000 | 1.155.700 |
26 ene 2024 | 4,6400 | 4,8000 | 4,6200 | 4,7100 | 4,7100 | 955.100 |
25 ene 2024 | 4,7800 | 4,8600 | 4,6300 | 4,7000 | 4,7000 | 1.203.700 |
24 ene 2024 | 4,7200 | 4,9500 | 4,7100 | 4,8300 | 4,8300 | 2.060.600 |
23 ene 2024 | 4,5300 | 4,6900 | 4,5100 | 4,6400 | 4,6400 | 1.320.600 |
22 ene 2024 | 4,4400 | 4,5400 | 4,3400 | 4,5200 | 4,5200 | 1.737.700 |
19 ene 2024 | 4,9700 | 5,0000 | 4,3800 | 4,5700 | 4,5700 | 3.455.700 |
18 ene 2024 | 5,3500 | 5,3800 | 4,9100 | 5,0200 | 5,0200 | 2.063.100 |
17 ene 2024 | 5,3300 | 5,4000 | 5,2100 | 5,3300 | 5,3300 | 1.639.700 |
16 ene 2024 | 5,4000 | 5,6100 | 5,3400 | 5,4600 | 5,4600 | 1.695.500 |
12 ene 2024 | 5,5700 | 5,6500 | 5,3000 | 5,4500 | 5,4500 | 2.149.000 |
11 ene 2024 | 5,6300 | 5,6800 | 5,4100 | 5,5800 | 5,5800 | 2.817.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |