Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 4,9100 | 5,0200 | 4,8600 | 4,8600 | 4,8600 | 127.200 |
20 may 2024 | 4,9900 | 5,0300 | 4,8100 | 4,9500 | 4,9500 | 106.700 |
17 may 2024 | 4,9500 | 5,0900 | 4,9500 | 4,9500 | 4,9500 | 140.200 |
16 may 2024 | 5,0300 | 5,1500 | 4,9200 | 5,0000 | 5,0000 | 81.200 |
15 may 2024 | 5,0300 | 5,1200 | 4,8300 | 5,0500 | 5,0500 | 129.200 |
14 may 2024 | 5,0700 | 5,1700 | 4,8000 | 4,9900 | 4,9900 | 194.800 |
13 may 2024 | 5,1000 | 5,4100 | 4,9100 | 5,0100 | 5,0100 | 150.300 |
10 may 2024 | 5,2500 | 5,2700 | 4,9700 | 5,0700 | 5,0700 | 111.900 |
09 may 2024 | 5,3000 | 5,5700 | 5,1700 | 5,2100 | 5,2100 | 81.200 |
08 may 2024 | 5,2000 | 5,4700 | 5,1400 | 5,2800 | 5,2800 | 216.300 |
07 may 2024 | 5,5800 | 5,5800 | 5,1400 | 5,2700 | 5,2700 | 131.900 |
06 may 2024 | 5,7300 | 5,7300 | 5,3200 | 5,3800 | 5,3800 | 83.200 |
03 may 2024 | 5,7600 | 5,8600 | 5,4800 | 5,6400 | 5,6400 | 58.700 |
02 may 2024 | 5,7600 | 5,8500 | 5,4900 | 5,6100 | 5,6100 | 49.400 |
01 may 2024 | 5,7100 | 5,8700 | 5,6400 | 5,6500 | 5,6500 | 46.400 |
30 abr 2024 | 5,9200 | 6,0200 | 5,6300 | 5,6800 | 5,6800 | 91.800 |
29 abr 2024 | 5,8200 | 5,9800 | 5,6800 | 5,9200 | 5,9200 | 152.400 |
26 abr 2024 | 5,5300 | 5,8000 | 5,5300 | 5,7300 | 5,7300 | 89.500 |
25 abr 2024 | 5,5000 | 5,5500 | 5,3900 | 5,5500 | 5,5500 | 60.900 |
24 abr 2024 | 5,7300 | 5,8500 | 5,4800 | 5,5500 | 5,5500 | 57.300 |
23 abr 2024 | 5,5000 | 5,7600 | 5,5000 | 5,6900 | 5,6900 | 34.900 |
22 abr 2024 | 5,5100 | 5,9600 | 5,4600 | 5,5000 | 5,5000 | 144.800 |
19 abr 2024 | 5,4300 | 5,6500 | 5,4000 | 5,5100 | 5,5100 | 59.300 |
18 abr 2024 | 5,0800 | 5,5700 | 5,0800 | 5,5400 | 5,5400 | 76.800 |
17 abr 2024 | 5,3800 | 5,4800 | 5,1000 | 5,1100 | 5,1100 | 62.900 |
16 abr 2024 | 5,6200 | 5,8600 | 5,4100 | 5,4200 | 5,4200 | 135.000 |
15 abr 2024 | 6,3300 | 6,4200 | 5,5900 | 5,5900 | 5,5900 | 155.900 |
12 abr 2024 | 6,4100 | 6,4300 | 5,9200 | 6,2400 | 6,2400 | 83.100 |
11 abr 2024 | 6,4700 | 6,8300 | 6,3400 | 6,4700 | 6,4700 | 66.100 |
10 abr 2024 | 6,9800 | 6,9800 | 6,3800 | 6,5500 | 6,5500 | 58.200 |
09 abr 2024 | 7,0000 | 7,1000 | 6,7300 | 6,8800 | 6,8800 | 46.600 |
08 abr 2024 | 7,4200 | 7,4600 | 6,9100 | 6,9900 | 6,9900 | 52.900 |
05 abr 2024 | 7,6300 | 7,7700 | 6,9700 | 7,0400 | 7,0400 | 46.000 |
04 abr 2024 | 7,9400 | 8,0900 | 7,3100 | 7,5100 | 7,5100 | 84.800 |
03 abr 2024 | 7,7000 | 8,0100 | 7,7000 | 7,9400 | 7,9400 | 33.700 |
02 abr 2024 | 8,1100 | 8,1100 | 7,5600 | 7,6300 | 7,6300 | 35.900 |
01 abr 2024 | 7,9800 | 8,1800 | 7,6200 | 8,1300 | 8,1300 | 94.900 |
28 mar 2024 | 8,0900 | 8,1800 | 8,0100 | 8,0400 | 8,0400 | 12.500 |
27 mar 2024 | 8,1900 | 8,2300 | 7,8500 | 8,0400 | 8,0400 | 33.000 |
26 mar 2024 | 7,9100 | 8,4100 | 7,8800 | 8,0400 | 8,0400 | 45.300 |
25 mar 2024 | 7,7300 | 8,0800 | 7,7300 | 8,0100 | 8,0100 | 57.000 |
22 mar 2024 | 8,0300 | 8,1700 | 7,7400 | 7,8400 | 7,8400 | 59.600 |
21 mar 2024 | 7,6400 | 8,1200 | 7,6400 | 8,0200 | 8,0200 | 49.500 |
20 mar 2024 | 7,5300 | 7,9100 | 7,5000 | 7,7900 | 7,7900 | 42.600 |
19 mar 2024 | 7,3800 | 7,6200 | 7,2800 | 7,4600 | 7,4600 | 48.300 |
18 mar 2024 | 7,7200 | 7,9200 | 7,4700 | 7,4700 | 7,4700 | 58.700 |
15 mar 2024 | 7,9600 | 8,2300 | 7,7100 | 7,7700 | 7,7700 | 65.700 |
14 mar 2024 | 8,1200 | 8,1200 | 7,8300 | 7,9700 | 7,9700 | 35.500 |
13 mar 2024 | 8,2200 | 8,4400 | 8,0700 | 8,2200 | 8,2200 | 27.300 |
12 mar 2024 | 8,1500 | 8,4300 | 8,0900 | 8,3800 | 8,3800 | 27.800 |
11 mar 2024 | 8,4900 | 8,5300 | 8,1400 | 8,2600 | 8,2600 | 32.000 |
08 mar 2024 | 8,9300 | 8,9300 | 8,4400 | 8,5300 | 8,5300 | 34.500 |
07 mar 2024 | 9,0200 | 9,0400 | 8,6500 | 8,8000 | 8,8000 | 42.500 |
06 mar 2024 | 9,0200 | 9,0800 | 8,8000 | 8,9900 | 8,9900 | 38.600 |
05 mar 2024 | 8,7900 | 9,0600 | 8,7900 | 9,0000 | 9,0000 | 29.600 |
04 mar 2024 | 9,0400 | 9,1800 | 8,8200 | 8,8400 | 8,8400 | 51.200 |
01 mar 2024 | 8,8500 | 9,1600 | 8,8500 | 8,9900 | 8,9900 | 42.100 |
29 feb 2024 | 9,0700 | 9,3400 | 8,8800 | 8,9900 | 8,9900 | 70.200 |
28 feb 2024 | 9,1100 | 9,2400 | 8,9800 | 9,0200 | 9,0200 | 51.200 |
27 feb 2024 | 9,3700 | 9,5800 | 9,2100 | 9,2200 | 9,2200 | 37.500 |
26 feb 2024 | 9,0800 | 9,4200 | 8,8200 | 9,3500 | 9,3500 | 141.800 |
23 feb 2024 | 9,0900 | 9,2300 | 8,8300 | 9,2200 | 9,2200 | 93.000 |
22 feb 2024 | 8,9400 | 9,1700 | 8,4800 | 8,9800 | 8,9800 | 112.400 |
21 feb 2024 | 9,4400 | 9,5100 | 8,9400 | 9,0000 | 9,0000 | 57.500 |
20 feb 2024 | 9,6800 | 9,8200 | 9,4700 | 9,5000 | 9,5000 | 108.800 |
16 feb 2024 | 9,6800 | 9,8700 | 9,4500 | 9,8300 | 9,8300 | 86.100 |
15 feb 2024 | 9,4300 | 9,7400 | 9,4200 | 9,7000 | 9,7000 | 46.500 |
14 feb 2024 | 9,8900 | 9,8900 | 9,4200 | 9,4400 | 9,4400 | 43.100 |
13 feb 2024 | 9,9800 | 10,1000 | 9,5100 | 9,5700 | 9,5700 | 97.400 |
12 feb 2024 | 8,6400 | 10,4000 | 8,6400 | 9,9400 | 9,9400 | 161.500 |
09 feb 2024 | 8,7000 | 8,8100 | 8,3000 | 8,6000 | 8,6000 | 145.700 |
08 feb 2024 | 9,1800 | 9,9000 | 9,1800 | 9,5800 | 9,5800 | 46.100 |
07 feb 2024 | 9,3600 | 9,3900 | 8,9000 | 9,1500 | 9,1500 | 74.400 |
06 feb 2024 | 9,6600 | 9,8600 | 9,2300 | 9,4000 | 9,4000 | 40.800 |
05 feb 2024 | 9,3100 | 9,6400 | 9,1900 | 9,5600 | 9,5600 | 61.800 |
02 feb 2024 | 9,2300 | 9,5600 | 9,0200 | 9,4500 | 9,4500 | 47.100 |
01 feb 2024 | 9,1200 | 9,5600 | 8,9900 | 9,3400 | 9,3400 | 66.500 |
31 ene 2024 | 9,6600 | 9,6900 | 9,1200 | 9,1300 | 9,1300 | 47.000 |
30 ene 2024 | 9,8200 | 10,0500 | 9,7900 | 9,8000 | 9,8000 | 23.200 |
29 ene 2024 | 9,6900 | 10,0000 | 9,4500 | 9,9000 | 9,9000 | 31.000 |
26 ene 2024 | 10,2000 | 10,2500 | 9,7100 | 9,7500 | 9,7500 | 40.800 |
25 ene 2024 | 9,8900 | 10,2000 | 9,8400 | 10,1800 | 10,1800 | 105.000 |
24 ene 2024 | 10,0300 | 10,0400 | 9,8200 | 9,8200 | 9,8200 | 90.900 |
23 ene 2024 | 9,7900 | 10,0100 | 9,7800 | 9,8900 | 9,8900 | 63.300 |
22 ene 2024 | 9,3400 | 9,9000 | 9,2800 | 9,8800 | 9,8800 | 83.900 |
19 ene 2024 | 9,1000 | 9,3800 | 9,0500 | 9,2900 | 9,2900 | 36.500 |
18 ene 2024 | 9,0900 | 9,3800 | 9,0500 | 9,1600 | 9,1600 | 58.100 |
17 ene 2024 | 8,9200 | 9,1400 | 8,9200 | 9,1100 | 9,1100 | 31.700 |
16 ene 2024 | 9,1200 | 9,2600 | 8,8000 | 9,0900 | 9,0900 | 60.200 |
12 ene 2024 | 9,1500 | 9,3500 | 8,9800 | 9,2800 | 9,2800 | 72.500 |
11 ene 2024 | 9,0500 | 9,1400 | 8,9600 | 9,0900 | 9,0900 | 50.800 |
10 ene 2024 | 9,0700 | 9,2600 | 8,9800 | 9,1800 | 9,1800 | 47.400 |
09 ene 2024 | 9,2600 | 9,2600 | 9,0500 | 9,0900 | 9,0900 | 84.600 |
08 ene 2024 | 9,8400 | 9,8900 | 9,4300 | 9,4300 | 9,4300 | 99.900 |
05 ene 2024 | 9,5000 | 9,9400 | 9,4900 | 9,8400 | 9,8400 | 94.100 |
04 ene 2024 | 8,9000 | 9,5200 | 8,9000 | 9,4100 | 9,4100 | 73.800 |
03 ene 2024 | 8,8200 | 9,0700 | 8,6700 | 9,0000 | 9,0000 | 100.100 |
02 ene 2024 | 9,3300 | 9,5700 | 8,9500 | 9,1200 | 9,1200 | 108.600 |
29 dic 2023 | 9,4300 | 9,5700 | 9,2400 | 9,3400 | 9,3400 | 87.600 |
28 dic 2023 | 9,5900 | 9,7000 | 9,3200 | 9,4200 | 9,4200 | 53.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |