Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 100 |
09 may 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
08 may 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
07 may 2024 | 3,3600 | 3,3700 | 3,3600 | 3,3700 | 3,3700 | 600 |
06 may 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 400 |
03 may 2024 | 3,1550 | 3,1550 | 2,8400 | 2,8400 | 2,8400 | 5600 |
02 may 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 400 |
01 may 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 500 |
30 abr 2024 | 2,9400 | 3,1000 | 2,9300 | 3,1000 | 3,1000 | 5100 |
29 abr 2024 | 2,7500 | 3,3500 | 2,7500 | 3,0190 | 3,0190 | 16.400 |
26 abr 2024 | 3,0000 | 3,0000 | 2,7000 | 2,7100 | 2,7100 | 8700 |
25 abr 2024 | 3,3500 | 3,3500 | 2,9200 | 3,0710 | 3,0710 | 3500 |
24 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
23 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 600 |
22 abr 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 1500 |
19 abr 2024 | 3,3000 | 3,3000 | 3,2600 | 3,2600 | 3,2600 | 1900 |
18 abr 2024 | 3,2600 | 3,2610 | 3,2600 | 3,2610 | 3,2610 | 2400 |
17 abr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 700 |
16 abr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 1600 |
15 abr 2024 | 4,0600 | 4,0600 | 3,9200 | 3,9400 | 3,9400 | 1200 |
12 abr 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
11 abr 2024 | 3,7100 | 3,7100 | 3,3400 | 3,3500 | 3,3500 | 600 |
10 abr 2024 | 3,6800 | 3,6800 | 3,3300 | 3,3300 | 3,3300 | 1300 |
09 abr 2024 | 3,7200 | 3,8260 | 3,7000 | 3,7000 | 3,7000 | 11.700 |
08 abr 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 200 |
05 abr 2024 | 4,1700 | 4,1700 | 4,0280 | 4,0280 | 4,0280 | 500 |
04 abr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
03 abr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 100 |
02 abr 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
01 abr 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 300 |
28 mar 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 200 |
27 mar 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
26 mar 2024 | 3,9300 | 4,3300 | 3,5800 | 3,8400 | 3,8400 | 1700 |
25 mar 2024 | 3,5270 | 3,7800 | 3,5270 | 3,7800 | 3,7800 | 1100 |
22 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
21 mar 2024 | 3,7000 | 3,8400 | 3,6100 | 3,7000 | 3,7000 | 2600 |
20 mar 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
19 mar 2024 | 3,7000 | 3,8500 | 3,6500 | 3,8500 | 3,8500 | 600 |
18 mar 2024 | 3,7800 | 3,7800 | 3,7500 | 3,7500 | 3,7500 | 1500 |
15 mar 2024 | 3,8700 | 3,8700 | 3,7500 | 3,7600 | 3,7600 | 2000 |
14 mar 2024 | 3,5600 | 3,9500 | 3,5600 | 3,7700 | 3,7700 | 17.200 |
13 mar 2024 | 4,4700 | 4,4700 | 3,6600 | 3,7300 | 3,7300 | 28.800 |
12 mar 2024 | 5,5400 | 5,5500 | 4,5800 | 4,6700 | 4,6700 | 19.200 |
11 mar 2024 | 5,5000 | 5,5400 | 5,1500 | 5,2200 | 5,2200 | 34.100 |
08 mar 2024 | 5,5400 | 5,5500 | 5,3400 | 5,3400 | 5,3400 | 24.400 |
07 mar 2024 | 5,4410 | 5,4410 | 5,1750 | 5,3800 | 5,3800 | 29.100 |
06 mar 2024 | 5,1700 | 5,4990 | 5,1200 | 5,4990 | 5,4990 | 41.900 |
05 mar 2024 | 4,9950 | 5,4700 | 4,9950 | 5,4700 | 5,4700 | 24.500 |
04 mar 2024 | 4,6700 | 5,2000 | 4,6700 | 5,2000 | 5,2000 | 10.000 |
01 mar 2024 | 4,6200 | 4,7200 | 4,5600 | 4,6300 | 4,6300 | 14.800 |
29 feb 2024 | 4,5000 | 4,8500 | 4,2600 | 4,3300 | 4,3300 | 16.100 |
28 feb 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 500 |
27 feb 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 800 |
26 feb 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 200 |
23 feb 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 600 |
22 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 600 |
21 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 800 |
20 feb 2024 | 4,5900 | 4,7400 | 3,9700 | 4,1000 | 4,1000 | 3200 |
16 feb 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
15 feb 2024 | 5,0600 | 5,1900 | 5,0600 | 5,1900 | 5,1900 | 1500 |
14 feb 2024 | 5,0500 | 5,0750 | 5,0500 | 5,0550 | 5,0550 | 600 |
13 feb 2024 | 5,3700 | 5,3700 | 4,9300 | 4,9600 | 4,9600 | 4300 |
12 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
09 feb 2024 | 5,1500 | 5,1500 | 5,1000 | 5,1000 | 5,1000 | 800 |
08 feb 2024 | 5,1500 | 5,1500 | 5,1250 | 5,1400 | 5,1400 | 1800 |
07 feb 2024 | 5,0200 | 5,2800 | 5,0200 | 5,2800 | 5,2800 | 500 |
06 feb 2024 | 5,2000 | 5,2300 | 5,0200 | 5,0200 | 5,0200 | 3800 |
05 feb 2024 | 5,2300 | 5,2990 | 5,2200 | 5,2990 | 5,2990 | 1900 |
02 feb 2024 | 5,2300 | 5,3200 | 5,0400 | 5,0600 | 5,0600 | 19.600 |
01 feb 2024 | 5,2600 | 5,3200 | 5,2600 | 5,3200 | 5,3200 | 2400 |
31 ene 2024 | 5,3430 | 5,3430 | 5,2600 | 5,3400 | 5,3400 | 2200 |
30 ene 2024 | 5,2600 | 5,3030 | 5,2340 | 5,2600 | 5,2600 | 4700 |
29 ene 2024 | 5,3600 | 5,3600 | 5,2240 | 5,2600 | 5,2600 | 6500 |
26 ene 2024 | 6,5100 | 6,8290 | 5,2500 | 5,2500 | 5,2500 | 24.000 |
25 ene 2024 | 5,5100 | 5,5100 | 5,4900 | 5,5000 | 5,5000 | 6400 |
24 ene 2024 | 5,2500 | 5,5400 | 5,1500 | 5,1700 | 5,1700 | 2300 |
23 ene 2024 | 5,3710 | 5,5100 | 5,2000 | 5,2000 | 5,2000 | 4000 |
22 ene 2024 | 5,3520 | 5,3520 | 5,0100 | 5,0100 | 5,0100 | 3300 |
19 ene 2024 | 5,3900 | 5,5000 | 5,2800 | 5,3000 | 5,3000 | 3600 |
18 ene 2024 | 5,2800 | 5,3600 | 5,2800 | 5,2800 | 5,2800 | 800 |
17 ene 2024 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 400 |
16 ene 2024 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 600 |
12 ene 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 1500 |
11 ene 2024 | 5,4000 | 5,4000 | 5,2800 | 5,2800 | 5,2800 | 3900 |
10 ene 2024 | 5,3410 | 5,3410 | 5,3410 | 5,3410 | 5,3410 | 300 |
09 ene 2024 | 5,4000 | 5,4000 | 5,2800 | 5,4000 | 5,4000 | 1100 |
08 ene 2024 | 5,4200 | 5,4500 | 5,3700 | 5,3700 | 5,3700 | 1700 |
05 ene 2024 | 5,3700 | 5,4900 | 5,3700 | 5,4900 | 5,4900 | 700 |
04 ene 2024 | 5,5700 | 5,5700 | 5,5000 | 5,5000 | 5,5000 | 900 |
03 ene 2024 | 5,5400 | 5,5500 | 5,4510 | 5,4510 | 5,4510 | 1700 |
02 ene 2024 | 5,5100 | 5,6800 | 5,5000 | 5,5000 | 5,5000 | 10.400 |
29 dic 2023 | 5,5240 | 5,7750 | 5,3700 | 5,7400 | 5,7400 | 7900 |
28 dic 2023 | 5,8400 | 6,2000 | 5,5000 | 5,5000 | 5,5000 | 6100 |
27 dic 2023 | 5,5430 | 5,8900 | 5,4900 | 5,5000 | 5,5000 | 16.900 |
26 dic 2023 | 5,7000 | 5,7000 | 5,4900 | 5,4900 | 5,4900 | 10.500 |
22 dic 2023 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 900 |
21 dic 2023 | 6,1300 | 6,1300 | 5,6200 | 5,6200 | 5,6200 | 29.900 |
20 dic 2023 | 6,4510 | 6,4510 | 6,3000 | 6,3500 | 6,3500 | 4700 |
19 dic 2023 | 6,6000 | 6,6200 | 6,4400 | 6,4400 | 6,4400 | 5700 |
18 dic 2023 | 6,6000 | 6,6200 | 6,6000 | 6,6000 | 6,6000 | 3300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |