Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 4,5220 | 4,6180 | 4,4320 | 4,4500 | 4,4500 | 338.240 |
05 jun 2024 | 4,2300 | 4,5380 | 4,2300 | 4,5000 | 4,5000 | 701.622 |
04 jun 2024 | 4,3700 | 4,4380 | 4,2080 | 4,2240 | 4,2240 | 461.201 |
03 jun 2024 | 4,3300 | 4,4100 | 4,2640 | 4,3680 | 4,3680 | 231.947 |
31 may 2024 | 4,2800 | 4,3980 | 4,2420 | 4,3300 | 4,3300 | 307.935 |
29 may 2024 | 4,3700 | 4,4360 | 4,2000 | 4,2800 | 4,2800 | 655.757 |
28 may 2024 | 4,6400 | 4,6920 | 4,3700 | 4,3800 | 4,3800 | 798.412 |
27 may 2024 | 4,7100 | 4,8300 | 4,6400 | 4,6400 | 4,6400 | 459.177 |
24 may 2024 | 4,6800 | 4,7800 | 4,5820 | 4,6980 | 4,6980 | 420.235 |
23 may 2024 | 4,8200 | 4,8780 | 4,6200 | 4,7280 | 4,7280 | 577.762 |
22 may 2024 | 4,7160 | 4,8500 | 4,6640 | 4,8000 | 4,8000 | 885.104 |
21 may 2024 | 4,7440 | 4,8200 | 4,6340 | 4,7000 | 4,7000 | 587.824 |
20 may 2024 | 4,6000 | 4,8000 | 4,6000 | 4,7400 | 4,7400 | 1.004.833 |
17 may 2024 | 4,4800 | 4,6200 | 4,2920 | 4,5500 | 4,5500 | 1.164.673 |
16 may 2024 | 4,4300 | 4,5700 | 4,3680 | 4,4400 | 4,4400 | 1.437.160 |
15 may 2024 | 4,0300 | 4,4900 | 4,0200 | 4,4300 | 4,4300 | 2.489.080 |
14 may 2024 | 4,0000 | 4,0780 | 3,9520 | 4,0280 | 4,0280 | 461.340 |
13 may 2024 | 3,8900 | 4,0300 | 3,8200 | 3,9900 | 3,9900 | 477.019 |
10 may 2024 | 3,8400 | 3,8900 | 3,8400 | 3,8800 | 3,8800 | 129.076 |
09 may 2024 | 3,8000 | 3,8980 | 3,8000 | 3,8400 | 3,8400 | 183.892 |
08 may 2024 | 3,8120 | 3,8540 | 3,8000 | 3,8280 | 3,8280 | 189.741 |
07 may 2024 | 3,8800 | 3,9500 | 3,8020 | 3,8120 | 3,8120 | 775.025 |
06 may 2024 | 3,9600 | 3,9700 | 3,8600 | 3,8980 | 3,8980 | 267.029 |
02 may 2024 | 3,9000 | 3,9900 | 3,8480 | 3,9320 | 3,9320 | 488.040 |
30 abr 2024 | 3,9400 | 3,9900 | 3,8300 | 3,9000 | 3,9000 | 500.351 |
29 abr 2024 | 3,8000 | 3,9300 | 3,7500 | 3,8260 | 3,8260 | 463.113 |
26 abr 2024 | 3,7800 | 3,8500 | 3,6800 | 3,7900 | 3,7900 | 324.845 |
25 abr 2024 | 3,7700 | 3,8260 | 3,6920 | 3,7200 | 3,7200 | 206.583 |
24 abr 2024 | 3,8600 | 3,8880 | 3,7500 | 3,7700 | 3,7700 | 222.820 |
23 abr 2024 | 3,7980 | 3,8900 | 3,7720 | 3,8600 | 3,8600 | 161.404 |
22 abr 2024 | 3,8720 | 3,9400 | 3,7840 | 3,7980 | 3,7980 | 277.735 |
19 abr 2024 | 3,7420 | 3,9140 | 3,7420 | 3,8900 | 3,8900 | 439.294 |
18 abr 2024 | 3,7520 | 3,7900 | 3,6500 | 3,7420 | 3,7420 | 218.042 |
17 abr 2024 | 3,6880 | 3,7680 | 3,6620 | 3,7300 | 3,7300 | 256.938 |
16 abr 2024 | 3,8100 | 3,8380 | 3,6500 | 3,6840 | 3,6840 | 586.374 |
15 abr 2024 | 3,8900 | 4,0300 | 3,8160 | 3,8200 | 3,8200 | 519.663 |
12 abr 2024 | 3,8100 | 3,9400 | 3,7880 | 3,8800 | 3,8800 | 477.237 |
11 abr 2024 | 3,8360 | 3,8480 | 3,7820 | 3,8200 | 3,8200 | 191.263 |
10 abr 2024 | 3,8400 | 3,8720 | 3,8000 | 3,8360 | 3,8360 | 211.693 |
09 abr 2024 | 3,8680 | 3,8800 | 3,8020 | 3,8400 | 3,8400 | 245.822 |
08 abr 2024 | 3,9300 | 3,9300 | 3,8440 | 3,8440 | 3,8440 | 199.734 |
05 abr 2024 | 3,9000 | 3,9480 | 3,8920 | 3,9300 | 3,9300 | 234.912 |
04 abr 2024 | 3,9200 | 3,9600 | 3,8380 | 3,9500 | 3,9500 | 298.178 |
03 abr 2024 | 3,8700 | 3,9500 | 3,7820 | 3,8940 | 3,8940 | 356.681 |
02 abr 2024 | 4,0000 | 4,0480 | 3,8260 | 3,8700 | 3,8700 | 642.709 |
28 mar 2024 | 4,1700 | 4,2140 | 4,0000 | 4,0200 | 4,0200 | 920.073 |
27 mar 2024 | 4,0700 | 4,1300 | 3,9640 | 4,0900 | 4,0900 | 520.720 |
26 mar 2024 | 3,9100 | 4,0780 | 3,8420 | 4,0700 | 4,0700 | 759.125 |
25 mar 2024 | 3,8300 | 3,9500 | 3,8300 | 3,8400 | 3,8400 | 537.974 |
22 mar 2024 | 3,8600 | 3,9600 | 3,7600 | 3,8000 | 3,8000 | 413.424 |
21 mar 2024 | 3,8100 | 3,9000 | 3,8040 | 3,8900 | 3,8900 | 353.336 |
20 mar 2024 | 3,7500 | 3,8300 | 3,7500 | 3,8100 | 3,8100 | 110.952 |
19 mar 2024 | 3,7040 | 3,8500 | 3,6680 | 3,8300 | 3,8300 | 304.122 |
18 mar 2024 | 3,8800 | 3,9240 | 3,6000 | 3,7040 | 3,7040 | 649.862 |
15 mar 2024 | 3,9200 | 3,9960 | 3,8300 | 3,8700 | 3,8700 | 638.707 |
14 mar 2024 | 4,0380 | 4,1800 | 3,9500 | 3,9500 | 3,9500 | 1.597.060 |
13 mar 2024 | 3,8000 | 4,0400 | 3,8000 | 3,9920 | 3,9920 | 1.648.917 |
12 mar 2024 | 3,7980 | 3,8500 | 3,7200 | 3,8000 | 3,8000 | 225.434 |
11 mar 2024 | 3,8900 | 3,8980 | 3,7720 | 3,7960 | 3,7960 | 301.297 |
08 mar 2024 | 3,9000 | 3,9480 | 3,8400 | 3,8900 | 3,8900 | 315.499 |
07 mar 2024 | 3,8020 | 3,8580 | 3,7200 | 3,8480 | 3,8480 | 284.410 |
06 mar 2024 | 3,9120 | 3,9220 | 3,8020 | 3,8320 | 3,8320 | 225.182 |
05 mar 2024 | 3,7500 | 3,9800 | 3,7500 | 3,9060 | 3,9060 | 900.696 |
04 mar 2024 | 3,7380 | 3,7600 | 3,6700 | 3,7500 | 3,7500 | 263.546 |
01 mar 2024 | 3,6500 | 3,7600 | 3,6120 | 3,7100 | 3,7100 | 277.901 |
29 feb 2024 | 3,7100 | 3,8760 | 3,5600 | 3,6500 | 3,6500 | 1.047.981 |
28 feb 2024 | 3,7800 | 3,8300 | 3,6400 | 3,7380 | 3,7380 | 800.742 |
27 feb 2024 | 3,9120 | 3,9460 | 3,7140 | 3,7620 | 3,7620 | 894.243 |
26 feb 2024 | 3,8700 | 4,0400 | 3,8420 | 3,9100 | 3,9100 | 857.316 |
23 feb 2024 | 4,0400 | 4,0400 | 3,6660 | 3,8620 | 3,8620 | 1.955.282 |
22 feb 2024 | 3,9240 | 4,0500 | 3,8720 | 4,0400 | 4,0400 | 1.669.704 |
21 feb 2024 | 3,9000 | 4,0480 | 3,8340 | 3,9000 | 3,9000 | 1.296.435 |
20 feb 2024 | 3,7000 | 4,0200 | 3,6000 | 3,9020 | 3,9020 | 2.880.375 |
19 feb 2024 | 3,4300 | 3,7000 | 3,4140 | 3,6840 | 3,6840 | 1.776.435 |
16 feb 2024 | 3,3980 | 3,4180 | 3,3780 | 3,4140 | 3,4140 | 650.438 |
15 feb 2024 | 3,4300 | 3,4460 | 3,3600 | 3,3980 | 3,3980 | 783.196 |
14 feb 2024 | 3,2820 | 3,4400 | 3,2440 | 3,4120 | 3,4120 | 997.201 |
13 feb 2024 | 3,3000 | 3,4400 | 3,2960 | 3,3000 | 3,3000 | 1.323.887 |
12 feb 2024 | 3,1000 | 3,3480 | 3,1000 | 3,3000 | 3,3000 | 1.209.987 |
09 feb 2024 | 3,1000 | 3,1500 | 3,0500 | 3,1000 | 3,1000 | 776.146 |
08 feb 2024 | 3,0200 | 3,2800 | 3,0200 | 3,1000 | 3,1000 | 3.144.279 |
07 feb 2024 | 2,7220 | 2,7700 | 2,7160 | 2,7320 | 2,7320 | 53.088 |
06 feb 2024 | 2,7600 | 2,7820 | 2,7300 | 2,7580 | 2,7580 | 121.952 |
05 feb 2024 | 2,7200 | 2,7840 | 2,7200 | 2,7800 | 2,7800 | 102.236 |
02 feb 2024 | 2,7580 | 2,7580 | 2,7000 | 2,7460 | 2,7460 | 161.809 |
01 feb 2024 | 2,7400 | 2,7920 | 2,7020 | 2,7600 | 2,7600 | 150.305 |
31 ene 2024 | 2,8400 | 2,8500 | 2,7020 | 2,7300 | 2,7300 | 288.788 |
30 ene 2024 | 2,8700 | 2,8800 | 2,8220 | 2,8480 | 2,8480 | 145.497 |
29 ene 2024 | 2,8140 | 2,8860 | 2,8000 | 2,8500 | 2,8500 | 251.312 |
26 ene 2024 | 2,7400 | 2,8580 | 2,7280 | 2,8140 | 2,8140 | 407.485 |
25 ene 2024 | 2,8220 | 2,8220 | 2,7240 | 2,7400 | 2,7400 | 142.505 |
24 ene 2024 | 2,6180 | 2,8100 | 2,5960 | 2,8000 | 2,8000 | 452.014 |
23 ene 2024 | 2,6400 | 2,6660 | 2,6000 | 2,6300 | 2,6300 | 157.818 |
22 ene 2024 | 2,6200 | 2,6760 | 2,5720 | 2,6380 | 2,6380 | 161.836 |
19 ene 2024 | 2,7500 | 2,7500 | 2,6640 | 2,6700 | 2,6700 | 108.206 |
18 ene 2024 | 2,7380 | 2,7500 | 2,6500 | 2,7300 | 2,7300 | 136.030 |
17 ene 2024 | 2,8180 | 2,8500 | 2,6700 | 2,7020 | 2,7020 | 495.004 |
16 ene 2024 | 2,7600 | 2,8580 | 2,7600 | 2,8080 | 2,8080 | 410.432 |
15 ene 2024 | 2,6700 | 2,8480 | 2,6700 | 2,7600 | 2,7600 | 756.013 |
12 ene 2024 | 2,6000 | 2,6800 | 2,5700 | 2,6520 | 2,6520 | 177.206 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |