Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 4,9300 | 4,9300 | 4,5500 | 4,9100 | 4,9100 | 189.396 |
13 jun 2024 | 4,6700 | 4,7000 | 4,3000 | 4,7000 | 4,7000 | 67.704 |
12 jun 2024 | 4,4700 | 4,4800 | 4,2000 | 4,4800 | 4,4800 | 274.264 |
11 jun 2024 | 4,4300 | 4,4300 | 4,1100 | 4,2700 | 4,2700 | 163.069 |
10 jun 2024 | 4,4700 | 4,4700 | 4,1200 | 4,2500 | 4,2500 | 73.588 |
07 jun 2024 | 4,3000 | 4,3500 | 4,0500 | 4,3000 | 4,3000 | 159.553 |
06 jun 2024 | 4,6000 | 4,6000 | 4,2000 | 4,2000 | 4,2000 | 200.341 |
05 jun 2024 | 4,8000 | 4,8000 | 4,4000 | 4,4000 | 4,4000 | 105.900 |
04 jun 2024 | 4,6500 | 5,0000 | 4,6000 | 4,6000 | 4,6000 | 96.787 |
03 jun 2024 | 5,3000 | 5,3500 | 4,8500 | 4,8500 | 4,8500 | 293.293 |
31 may 2024 | 5,1500 | 5,1500 | 4,7000 | 5,1000 | 5,1000 | 420.850 |
30 may 2024 | 4,9500 | 4,9500 | 4,8500 | 4,9500 | 4,9500 | 190.383 |
29 may 2024 | 4,3500 | 4,7500 | 4,3500 | 4,7500 | 4,7500 | 561.776 |
28 may 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 100.952 |
27 may 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 154.665 |
24 may 2024 | 5,5000 | 5,5000 | 5,0000 | 5,0000 | 5,0000 | 1.800.661 |
23 may 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 105.685 |
22 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 53.593 |
21 may 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 83.650 |
17 may 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 58.323 |
16 may 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 31.676 |
15 may 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 138.217 |
14 may 2024 | 3,8500 | 3,8500 | 3,6500 | 3,8500 | 3,8500 | 139.780 |
13 may 2024 | 3,7000 | 3,7000 | 3,4500 | 3,7000 | 3,7000 | 450.709 |
10 may 2024 | 3,5000 | 3,5500 | 3,4500 | 3,5500 | 3,5500 | 155.479 |
09 may 2024 | 3,2500 | 3,4000 | 3,2500 | 3,4000 | 3,4000 | 243.099 |
08 may 2024 | 3,3500 | 3,3500 | 3,2000 | 3,2500 | 3,2500 | 306.923 |
07 may 2024 | 3,4000 | 3,5000 | 3,3500 | 3,3500 | 3,3500 | 175.116 |
06 may 2024 | 3,7500 | 3,7500 | 3,5000 | 3,5000 | 3,5000 | 336.655 |
03 may 2024 | 3,7000 | 3,9500 | 3,6500 | 3,6500 | 3,6500 | 460.889 |
02 may 2024 | 4,1500 | 4,1500 | 3,8500 | 3,8500 | 3,8500 | 534.397 |
30 abr 2024 | 4,4500 | 4,4500 | 4,0500 | 4,0500 | 4,0500 | 449.092 |
29 abr 2024 | 3,9500 | 4,2500 | 3,9500 | 4,2500 | 4,2500 | 368.894 |
26 abr 2024 | 4,0500 | 4,3000 | 4,0500 | 4,0500 | 4,0500 | 1.113.636 |
25 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 221.414 |
24 abr 2024 | 4,7500 | 4,8000 | 4,4500 | 4,4500 | 4,4500 | 226.830 |
23 abr 2024 | 4,6000 | 4,6500 | 4,6000 | 4,6500 | 4,6500 | 466.996 |
22 abr 2024 | 4,1500 | 4,4500 | 4,1500 | 4,4500 | 4,4500 | 177.911 |
19 abr 2024 | 4,3500 | 4,4000 | 4,2500 | 4,2500 | 4,2500 | 108.973 |
18 abr 2024 | 4,6000 | 4,8000 | 4,4000 | 4,4500 | 4,4500 | 500.396 |
16 abr 2024 | 4,6500 | 4,7000 | 4,5000 | 4,6000 | 4,6000 | 276.826 |
15 abr 2024 | 4,7500 | 4,7500 | 4,5500 | 4,5500 | 4,5500 | 36.440 |
12 abr 2024 | 4,8500 | 4,9000 | 4,6500 | 4,7500 | 4,7500 | 104.255 |
10 abr 2024 | 4,9000 | 5,1000 | 4,8500 | 4,9000 | 4,9000 | 190.178 |
09 abr 2024 | 5,3000 | 5,3000 | 4,9500 | 5,1000 | 5,1000 | 406.935 |
08 abr 2024 | 5,3500 | 5,3500 | 5,0500 | 5,2000 | 5,2000 | 610.307 |
05 abr 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 8596 |
04 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 171.277 |
03 abr 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 19.454 |
02 abr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 97.499 |
01 abr 2024 | 4,8500 | 4,8500 | 4,7000 | 4,8500 | 4,8500 | 115.172 |
28 mar 2024 | 4,8000 | 4,8000 | 4,7500 | 4,8000 | 4,8000 | 296.595 |
27 mar 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 29.459 |
26 mar 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 15.317 |
26 mar 2024 | 5:100 Split de acciones | |||||
22 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 27.210 |
21 mar 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 14.357 |
20 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 816.612 |
19 mar 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 1175 |
18 mar 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 1450 |
15 mar 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 3212 |
14 mar 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 2446 |
13 mar 2024 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 11.055 |
12 mar 2024 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 7723 |
11 mar 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 11.672 |
07 mar 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 29.161 |
06 mar 2024 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | 4407 |
05 mar 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 10.817 |
04 mar 2024 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 9303 |
01 mar 2024 | 6,5500 | 6,6500 | 6,4500 | 6,5500 | 6,5500 | 150.205 |
29 feb 2024 | 6,5500 | 6,5500 | 6,3500 | 6,5500 | 6,5500 | 792.246 |
28 feb 2024 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | 178.863 |
27 feb 2024 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 54.403 |
26 feb 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 150.630 |
23 feb 2024 | 5,8000 | 5,8000 | 5,6500 | 5,8000 | 5,8000 | 378.647 |
22 feb 2024 | 5,4000 | 5,5500 | 5,2000 | 5,5500 | 5,5500 | 258.719 |
21 feb 2024 | 5,2500 | 5,3000 | 5,0000 | 5,3000 | 5,3000 | 178.252 |
20 feb 2024 | 5,1000 | 5,3000 | 4,8500 | 5,0500 | 5,0500 | 445.045 |
19 feb 2024 | 5,0500 | 5,4000 | 5,0500 | 5,0500 | 5,0500 | 279.083 |
16 feb 2024 | 5,6500 | 5,8000 | 5,3000 | 5,3000 | 5,3000 | 490.047 |
15 feb 2024 | 5,1500 | 5,6500 | 5,1500 | 5,5500 | 5,5500 | 593.744 |
14 feb 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 42.923 |
13 feb 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 121.745 |
12 feb 2024 | 6,5500 | 6,5500 | 5,9500 | 5,9500 | 5,9500 | 316.672 |
09 feb 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 98.101 |
08 feb 2024 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 71.719 |
07 feb 2024 | 6,4500 | 6,5500 | 6,4500 | 6,4500 | 6,4500 | 70.012 |
06 feb 2024 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | 283.343 |
05 feb 2024 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | 58.698 |
02 feb 2024 | 6,3500 | 6,3500 | 6,2500 | 6,3500 | 6,3500 | 102.370 |
01 feb 2024 | 6,2500 | 6,2500 | 6,2000 | 6,2500 | 6,2500 | 495.661 |
31 ene 2024 | 6,1500 | 6,1500 | 6,1000 | 6,1500 | 6,1500 | 529.946 |
30 ene 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 344.887 |
29 ene 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 95.213 |
25 ene 2024 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 128.603 |
24 ene 2024 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 321.319 |
23 ene 2024 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 2758 |
19 ene 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 30.092 |
18 ene 2024 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | 19.232 |
17 ene 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 3969 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |