Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 2,8800 | 2,9150 | 2,6000 | 2,6600 | 2,6600 | 2.341.900 |
13 jun 2024 | 3,2300 | 3,2420 | 2,8000 | 2,8500 | 2,8500 | 2.059.900 |
12 jun 2024 | 3,2700 | 3,3680 | 3,1900 | 3,2300 | 3,2300 | 1.193.200 |
11 jun 2024 | 3,2700 | 3,2700 | 3,0550 | 3,2100 | 3,2100 | 1.164.800 |
10 jun 2024 | 3,2100 | 3,4200 | 3,1950 | 3,2900 | 3,2900 | 789.700 |
07 jun 2024 | 3,2200 | 3,2800 | 3,0910 | 3,2600 | 3,2600 | 1.299.600 |
06 jun 2024 | 3,2600 | 3,3200 | 3,0800 | 3,2000 | 3,2000 | 1.352.800 |
05 jun 2024 | 3,4300 | 3,4500 | 3,1800 | 3,2400 | 3,2400 | 1.205.300 |
04 jun 2024 | 3,2700 | 3,4900 | 3,1100 | 3,3900 | 3,3900 | 1.874.600 |
03 jun 2024 | 3,4700 | 3,4710 | 3,1700 | 3,3100 | 3,3100 | 1.646.700 |
31 may 2024 | 3,6000 | 3,6000 | 3,3700 | 3,5100 | 3,5100 | 1.131.800 |
30 may 2024 | 3,3000 | 3,5800 | 3,2200 | 3,4900 | 3,4900 | 1.553.100 |
29 may 2024 | 3,4900 | 3,5780 | 3,2400 | 3,2500 | 3,2500 | 2.316.000 |
28 may 2024 | 3,7000 | 3,7190 | 3,4100 | 3,5200 | 3,5200 | 1.682.200 |
24 may 2024 | 3,7300 | 3,9800 | 3,6200 | 3,6800 | 3,6800 | 1.966.600 |
23 may 2024 | 4,4900 | 4,5500 | 3,6200 | 3,6200 | 3,6200 | 3.895.300 |
22 may 2024 | 4,7700 | 4,7700 | 4,3250 | 4,3500 | 4,3500 | 1.992.900 |
21 may 2024 | 4,6600 | 4,7250 | 4,3800 | 4,6700 | 4,6700 | 1.691.200 |
20 may 2024 | 5,1400 | 5,2600 | 4,4000 | 4,5300 | 4,5300 | 2.130.000 |
17 may 2024 | 5,5200 | 5,5300 | 4,9400 | 5,1400 | 5,1400 | 2.447.000 |
16 may 2024 | 5,1900 | 6,1090 | 5,1500 | 5,3400 | 5,3400 | 4.706.700 |
15 may 2024 | 5,2800 | 5,3100 | 4,9900 | 5,1600 | 5,1600 | 1.052.500 |
14 may 2024 | 4,9300 | 5,3400 | 4,7800 | 5,1700 | 5,1700 | 1.162.400 |
13 may 2024 | 4,8700 | 5,0700 | 4,6050 | 4,9700 | 4,9700 | 1.250.700 |
10 may 2024 | 4,9100 | 4,9900 | 4,4500 | 4,8700 | 4,8700 | 1.420.200 |
09 may 2024 | 4,6300 | 4,9980 | 4,6000 | 4,9200 | 4,9200 | 1.264.400 |
08 may 2024 | 4,4800 | 4,6900 | 4,3500 | 4,5500 | 4,5500 | 1.164.900 |
07 may 2024 | 4,9400 | 5,2400 | 4,3400 | 4,4200 | 4,4200 | 2.818.300 |
06 may 2024 | 5,3900 | 5,5900 | 4,9100 | 4,9300 | 4,9300 | 2.415.700 |
03 may 2024 | 5,4000 | 5,6100 | 5,0800 | 5,2700 | 5,2700 | 2.332.800 |
02 may 2024 | 5,3800 | 5,7400 | 5,1400 | 5,2900 | 5,2900 | 3.347.800 |
01 may 2024 | 6,9800 | 6,9800 | 5,1100 | 5,1800 | 5,1800 | 8.188.300 |
30 abr 2024 | 4,7200 | 7,9500 | 4,5600 | 7,2500 | 7,2500 | 14.593.100 |
29 abr 2024 | 4,6100 | 5,0200 | 4,1800 | 4,8300 | 4,8300 | 2.471.500 |
26 abr 2024 | 4,1800 | 4,7000 | 4,1400 | 4,6200 | 4,6200 | 2.214.000 |
25 abr 2024 | 4,4800 | 4,6200 | 4,1900 | 4,2000 | 4,2000 | 2.080.800 |
24 abr 2024 | 4,5900 | 4,8400 | 4,4200 | 4,6600 | 4,6600 | 1.647.100 |
23 abr 2024 | 4,5100 | 4,7400 | 4,4200 | 4,6200 | 4,6200 | 816.100 |
22 abr 2024 | 4,6800 | 4,7200 | 4,2700 | 4,4500 | 4,4500 | 1.131.700 |
19 abr 2024 | 4,9400 | 5,1500 | 4,5600 | 4,6400 | 4,6400 | 2.134.100 |
18 abr 2024 | 5,4300 | 5,4580 | 4,9500 | 5,1500 | 5,1500 | 1.433.100 |
17 abr 2024 | 4,8800 | 5,5300 | 4,7100 | 5,4500 | 5,4500 | 3.483.000 |
16 abr 2024 | 4,7300 | 4,9400 | 4,4150 | 4,8500 | 4,8500 | 1.718.700 |
15 abr 2024 | 4,8100 | 4,9800 | 4,5000 | 4,8700 | 4,8700 | 2.003.900 |
12 abr 2024 | 5,6400 | 5,7350 | 4,4650 | 4,8100 | 4,8100 | 2.759.900 |
11 abr 2024 | 5,8300 | 6,0000 | 5,2500 | 5,8000 | 5,8000 | 1.879.200 |
10 abr 2024 | 5,9100 | 6,2000 | 5,6800 | 5,8200 | 5,8200 | 1.054.700 |
09 abr 2024 | 6,1200 | 6,3300 | 5,7800 | 6,2800 | 6,2800 | 1.434.800 |
08 abr 2024 | 6,3400 | 6,5500 | 5,9700 | 6,2800 | 6,2800 | 1.048.200 |
05 abr 2024 | 5,6500 | 6,3300 | 5,5620 | 6,3000 | 6,3000 | 1.745.000 |
04 abr 2024 | 6,8800 | 7,4800 | 5,2600 | 5,5300 | 5,5300 | 6.014.700 |
03 abr 2024 | 6,4500 | 6,9400 | 6,1700 | 6,9000 | 6,9000 | 2.335.600 |
02 abr 2024 | 6,7600 | 6,8000 | 6,3600 | 6,3800 | 6,3800 | 1.955.300 |
01 abr 2024 | 6,2700 | 6,8000 | 6,1200 | 6,7300 | 6,7300 | 1.772.100 |
28 mar 2024 | 6,4700 | 6,7000 | 5,9500 | 6,2800 | 6,2800 | 2.785.300 |
27 mar 2024 | 5,6900 | 6,5900 | 5,3400 | 6,4700 | 6,4700 | 2.279.200 |
26 mar 2024 | 5,1800 | 5,7800 | 5,1800 | 5,6300 | 5,6300 | 1.297.600 |
25 mar 2024 | 5,8800 | 6,0700 | 5,1900 | 5,2500 | 5,2500 | 1.754.400 |
22 mar 2024 | 6,0000 | 6,2300 | 5,5900 | 5,8600 | 5,8600 | 2.629.200 |
21 mar 2024 | 5,2000 | 6,0900 | 4,9100 | 6,0400 | 6,0400 | 2.556.600 |
20 mar 2024 | 5,2700 | 5,4800 | 5,0900 | 5,1600 | 5,1600 | 1.868.600 |
19 mar 2024 | 5,5000 | 5,6300 | 5,1650 | 5,3800 | 5,3800 | 2.315.600 |
18 mar 2024 | 5,3600 | 5,7700 | 5,1800 | 5,7400 | 5,7400 | 3.306.800 |
15 mar 2024 | 4,3500 | 5,1300 | 4,2200 | 5,0200 | 5,0200 | 3.207.100 |
14 mar 2024 | 3,8600 | 4,0500 | 3,7500 | 3,9400 | 3,9400 | 976.700 |
13 mar 2024 | 3,6700 | 3,9700 | 3,5700 | 3,9700 | 3,9700 | 835.800 |
12 mar 2024 | 3,8100 | 3,8900 | 3,5200 | 3,6500 | 3,6500 | 946.400 |
11 mar 2024 | 4,0700 | 4,1800 | 3,5900 | 3,7200 | 3,7200 | 1.747.500 |
08 mar 2024 | 4,3000 | 4,4300 | 4,1100 | 4,3400 | 4,3400 | 1.437.100 |
07 mar 2024 | 4,2000 | 4,3300 | 3,8300 | 4,0000 | 4,0000 | 2.294.100 |
06 mar 2024 | 4,8200 | 4,8600 | 4,1700 | 4,2100 | 4,2100 | 2.140.200 |
05 mar 2024 | 4,8900 | 5,3100 | 4,5110 | 4,8600 | 4,8600 | 3.156.200 |
04 mar 2024 | 5,2500 | 5,2700 | 4,8800 | 4,9500 | 4,9500 | 1.322.200 |
01 mar 2024 | 4,9900 | 5,3300 | 4,8700 | 5,2500 | 5,2500 | 934.900 |
29 feb 2024 | 5,2900 | 5,5900 | 4,8300 | 4,9400 | 4,9400 | 1.853.100 |
28 feb 2024 | 5,1300 | 5,5600 | 5,0000 | 5,0800 | 5,0800 | 1.428.300 |
27 feb 2024 | 5,7200 | 5,7770 | 5,1600 | 5,1800 | 5,1800 | 1.447.300 |
26 feb 2024 | 6,2700 | 6,2800 | 5,4580 | 5,6800 | 5,6800 | 2.378.800 |
23 feb 2024 | 5,7000 | 6,1900 | 5,6300 | 6,1200 | 6,1200 | 2.106.900 |
22 feb 2024 | 5,3500 | 5,6800 | 5,2740 | 5,6000 | 5,6000 | 1.595.200 |
21 feb 2024 | 5,2000 | 5,3700 | 5,0800 | 5,2200 | 5,2200 | 1.188.900 |
20 feb 2024 | 5,4000 | 5,4100 | 5,0300 | 5,2700 | 5,2700 | 699.000 |
16 feb 2024 | 5,5100 | 5,6000 | 5,0900 | 5,3600 | 5,3600 | 1.499.800 |
15 feb 2024 | 5,1700 | 5,7600 | 5,1700 | 5,5100 | 5,5100 | 1.960.900 |
14 feb 2024 | 5,0800 | 5,1800 | 4,6700 | 5,0900 | 5,0900 | 1.671.800 |
13 feb 2024 | 5,0000 | 5,6000 | 4,8200 | 4,9200 | 4,9200 | 1.994.800 |
12 feb 2024 | 6,4500 | 6,4500 | 5,2500 | 5,3200 | 5,3200 | 2.160.800 |
09 feb 2024 | 6,6200 | 6,6900 | 6,2800 | 6,3200 | 6,3200 | 675.000 |
08 feb 2024 | 7,0900 | 7,0900 | 6,1700 | 6,5800 | 6,5800 | 2.214.200 |
07 feb 2024 | 7,1200 | 7,4400 | 6,8800 | 6,9900 | 6,9900 | 1.080.900 |
06 feb 2024 | 6,7600 | 7,6500 | 6,6900 | 7,3800 | 7,3800 | 2.010.500 |
05 feb 2024 | 7,2200 | 7,2800 | 6,5900 | 6,8200 | 6,8200 | 1.431.600 |
02 feb 2024 | 6,9600 | 7,7250 | 6,6100 | 7,3300 | 7,3300 | 2.951.400 |
01 feb 2024 | 6,1800 | 7,1300 | 6,0900 | 7,0000 | 7,0000 | 1.921.700 |
31 ene 2024 | 6,1800 | 6,3900 | 5,7500 | 6,0900 | 6,0900 | 769.400 |
30 ene 2024 | 6,0500 | 6,5500 | 5,9500 | 6,2500 | 6,2500 | 901.800 |
29 ene 2024 | 5,7500 | 6,0560 | 5,3800 | 6,0400 | 6,0400 | 821.300 |
26 ene 2024 | 5,9100 | 6,0900 | 5,8000 | 5,8200 | 5,8200 | 806.100 |
25 ene 2024 | 5,7300 | 6,0100 | 5,4500 | 5,9500 | 5,9500 | 630.100 |
24 ene 2024 | 5,1500 | 5,9300 | 5,1060 | 5,6800 | 5,6800 | 1.145.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |