Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 4,3500 | 4,3889 | 4,2800 | 4,3000 | 4,3000 | 3.453.447 |
04 jun 2024 | 4,3700 | 4,4400 | 4,3150 | 4,3500 | 4,3500 | 3.028.700 |
03 jun 2024 | 4,4000 | 4,4390 | 4,3570 | 4,4100 | 4,4100 | 3.471.800 |
31 may 2024 | 4,2800 | 4,4100 | 4,2800 | 4,4000 | 4,4000 | 3.978.300 |
30 may 2024 | 4,3300 | 4,3400 | 4,2600 | 4,2900 | 4,2900 | 3.751.500 |
29 may 2024 | 4,3500 | 4,3800 | 4,3100 | 4,3400 | 4,3400 | 2.204.700 |
28 may 2024 | 4,4100 | 4,4180 | 4,3600 | 4,3700 | 4,3700 | 2.630.400 |
24 may 2024 | 4,4100 | 4,4400 | 4,3600 | 4,4200 | 4,4200 | 2.793.900 |
23 may 2024 | 4,4800 | 4,4900 | 4,3400 | 4,4200 | 4,4200 | 3.537.200 |
22 may 2024 | 4,4700 | 4,5100 | 4,4550 | 4,5000 | 4,5000 | 2.453.500 |
21 may 2024 | 4,5000 | 4,5000 | 4,4300 | 4,4400 | 4,4400 | 2.736.000 |
20 may 2024 | 4,4700 | 4,5000 | 4,4650 | 4,5000 | 4,5000 | 1.004.900 |
17 may 2024 | 4,4900 | 4,5000 | 4,4600 | 4,4900 | 4,4900 | 1.519.300 |
16 may 2024 | 4,4800 | 4,5000 | 4,4600 | 4,4900 | 4,4900 | 2.190.800 |
15 may 2024 | 4,4900 | 4,5300 | 4,4300 | 4,4800 | 4,4800 | 2.262.400 |
14 may 2024 | 4,4500 | 4,5000 | 4,4200 | 4,4500 | 4,4500 | 2.396.600 |
13 may 2024 | 4,4300 | 4,5300 | 4,4300 | 4,4600 | 4,4600 | 2.353.500 |
10 may 2024 | 4,4700 | 4,5100 | 4,4200 | 4,4200 | 4,4200 | 2.053.900 |
09 may 2024 | 4,4300 | 4,5000 | 4,4000 | 4,4900 | 4,4900 | 3.626.100 |
08 may 2024 | 4,5000 | 4,5000 | 4,4200 | 4,4300 | 4,4300 | 2.276.700 |
07 may 2024 | 4,5130 | 4,6000 | 4,4700 | 4,4900 | 4,4900 | 3.250.000 |
06 may 2024 | 4,5400 | 4,6200 | 4,4900 | 4,5000 | 4,5000 | 3.046.200 |
03 may 2024 | 4,5600 | 4,6500 | 4,5100 | 4,5400 | 4,5400 | 3.069.900 |
02 may 2024 | 4,5900 | 4,6100 | 4,4900 | 4,5100 | 4,5100 | 3.444.100 |
01 may 2024 | 4,5900 | 4,6600 | 4,5000 | 4,5100 | 4,5100 | 3.466.000 |
30 abr 2024 | 4,7100 | 4,7200 | 4,5900 | 4,6000 | 4,6000 | 4.854.700 |
29 abr 2024 | 4,7200 | 4,7850 | 4,7100 | 4,7400 | 4,7400 | 5.357.400 |
26 abr 2024 | 4,6800 | 4,7900 | 4,6600 | 4,7200 | 4,7200 | 6.066.500 |
25 abr 2024 | 4,6000 | 4,7200 | 4,5400 | 4,6800 | 4,6800 | 6.752.900 |
24 abr 2024 | 4,5600 | 4,6900 | 4,5550 | 4,6400 | 4,6400 | 10.228.600 |
23 abr 2024 | 4,7000 | 4,7200 | 4,4500 | 4,6000 | 4,6000 | 28.460.500 |
22 abr 2024 | 4,0500 | 4,9900 | 3,2400 | 4,8000 | 4,8000 | 72.294.500 |
19 abr 2024 | 1,7500 | 1,7800 | 1,7300 | 1,7400 | 1,7400 | 1.814.300 |
18 abr 2024 | 1,7900 | 1,8300 | 1,7500 | 1,7500 | 1,7500 | 1.833.700 |
17 abr 2024 | 1,8000 | 1,8400 | 1,7700 | 1,7800 | 1,7800 | 1.752.300 |
16 abr 2024 | 1,8400 | 1,8650 | 1,7900 | 1,8000 | 1,8000 | 2.068.600 |
15 abr 2024 | 1,9200 | 1,9500 | 1,8500 | 1,8500 | 1,8500 | 1.923.200 |
12 abr 2024 | 2,0100 | 2,0300 | 1,9250 | 1,9300 | 1,9300 | 2.038.800 |
11 abr 2024 | 1,9800 | 2,0800 | 1,9500 | 2,0500 | 2,0500 | 2.653.700 |
10 abr 2024 | 1,9500 | 1,9700 | 1,8700 | 1,9000 | 1,9000 | 2.680.900 |
09 abr 2024 | 2,0900 | 2,1300 | 2,0100 | 2,0100 | 2,0100 | 1.408.000 |
08 abr 2024 | 2,0500 | 2,1000 | 2,0300 | 2,0900 | 2,0900 | 1.462.100 |
05 abr 2024 | 2,0300 | 2,0760 | 1,9800 | 2,0400 | 2,0400 | 1.719.900 |
04 abr 2024 | 2,0800 | 2,1400 | 2,0500 | 2,0600 | 2,0600 | 2.400.700 |
03 abr 2024 | 2,0400 | 2,1000 | 2,0100 | 2,0400 | 2,0400 | 1.611.600 |
02 abr 2024 | 2,0900 | 2,1200 | 2,0300 | 2,0500 | 2,0500 | 3.067.500 |
01 abr 2024 | 2,2800 | 2,2800 | 2,1500 | 2,1800 | 2,1800 | 3.180.200 |
28 mar 2024 | 2,0000 | 2,3400 | 1,9900 | 2,2600 | 2,2600 | 9.885.300 |
27 mar 2024 | 1,8500 | 1,9700 | 1,8200 | 1,9500 | 1,9500 | 2.896.500 |
26 mar 2024 | 1,8600 | 1,8700 | 1,7800 | 1,8100 | 1,8100 | 2.892.500 |
25 mar 2024 | 1,8200 | 1,8400 | 1,7900 | 1,8000 | 1,8000 | 1.698.000 |
22 mar 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8200 | 1,8200 | 2.493.000 |
21 mar 2024 | 1,9800 | 1,9800 | 1,8800 | 1,8900 | 1,8900 | 2.643.700 |
20 mar 2024 | 1,8600 | 1,9500 | 1,8400 | 1,9500 | 1,9500 | 3.255.200 |
19 mar 2024 | 1,8000 | 1,8400 | 1,7700 | 1,8400 | 1,8400 | 2.031.000 |
18 mar 2024 | 1,8000 | 1,8800 | 1,7750 | 1,8300 | 1,8300 | 2.465.100 |
15 mar 2024 | 1,8900 | 1,9200 | 1,7400 | 1,7700 | 1,7700 | 10.957.000 |
14 mar 2024 | 1,9300 | 1,9300 | 1,8400 | 1,8600 | 1,8600 | 2.610.700 |
13 mar 2024 | 1,9100 | 1,9600 | 1,9000 | 1,9400 | 1,9400 | 2.188.400 |
12 mar 2024 | 1,9500 | 1,9600 | 1,9100 | 1,9300 | 1,9300 | 2.470.200 |
11 mar 2024 | 1,9500 | 1,9900 | 1,9400 | 1,9600 | 1,9600 | 1.706.600 |
08 mar 2024 | 2,0000 | 2,0300 | 1,9500 | 1,9700 | 1,9700 | 1.705.300 |
07 mar 2024 | 1,9600 | 1,9800 | 1,9300 | 1,9700 | 1,9700 | 1.434.400 |
06 mar 2024 | 1,9500 | 1,9850 | 1,9100 | 1,9400 | 1,9400 | 2.754.100 |
05 mar 2024 | 2,0100 | 2,0100 | 1,8900 | 1,9000 | 1,9000 | 3.938.600 |
04 mar 2024 | 2,1300 | 2,1400 | 2,0000 | 2,0100 | 2,0100 | 3.912.700 |
01 mar 2024 | 2,1300 | 2,1300 | 2,0700 | 2,1200 | 2,1200 | 2.004.000 |
29 feb 2024 | 2,1500 | 2,1980 | 2,0900 | 2,1200 | 2,1200 | 2.612.300 |
28 feb 2024 | 2,1200 | 2,1400 | 2,0800 | 2,1200 | 2,1200 | 2.696.500 |
27 feb 2024 | 2,2000 | 2,2300 | 2,1300 | 2,1600 | 2,1600 | 1.782.600 |
26 feb 2024 | 2,1300 | 2,2200 | 2,1000 | 2,1900 | 2,1900 | 3.101.000 |
23 feb 2024 | 2,0700 | 2,1400 | 2,0100 | 2,1300 | 2,1300 | 3.840.900 |
22 feb 2024 | 2,1900 | 2,2200 | 2,0500 | 2,0650 | 2,0650 | 3.815.400 |
21 feb 2024 | 2,2100 | 2,3300 | 2,0500 | 2,1100 | 2,1100 | 9.695.300 |
20 feb 2024 | 2,4600 | 2,5400 | 2,3800 | 2,5400 | 2,5400 | 5.066.500 |
16 feb 2024 | 2,4500 | 2,5100 | 2,3900 | 2,4700 | 2,4700 | 2.179.800 |
15 feb 2024 | 2,4100 | 2,4750 | 2,3800 | 2,4700 | 2,4700 | 1.764.300 |
14 feb 2024 | 2,3200 | 2,4100 | 2,3100 | 2,4000 | 2,4000 | 1.776.600 |
13 feb 2024 | 2,3500 | 2,3600 | 2,2500 | 2,2600 | 2,2600 | 2.879.600 |
12 feb 2024 | 2,4000 | 2,5400 | 2,3800 | 2,4700 | 2,4700 | 2.353.200 |
09 feb 2024 | 2,3800 | 2,4400 | 2,3400 | 2,4400 | 2,4400 | 1.443.800 |
08 feb 2024 | 2,3000 | 2,3700 | 2,3000 | 2,3400 | 2,3400 | 1.313.500 |
07 feb 2024 | 2,3200 | 2,3600 | 2,2900 | 2,3200 | 2,3200 | 1.729.400 |
06 feb 2024 | 2,2500 | 2,3400 | 2,2200 | 2,3300 | 2,3300 | 1.738.800 |
05 feb 2024 | 2,3200 | 2,3200 | 2,2200 | 2,2500 | 2,2500 | 2.205.200 |
02 feb 2024 | 2,2500 | 2,3000 | 2,2000 | 2,2900 | 2,2900 | 2.098.200 |
01 feb 2024 | 2,2700 | 2,3200 | 2,2400 | 2,2900 | 2,2900 | 2.483.400 |
31 ene 2024 | 2,3500 | 2,3800 | 2,2400 | 2,2500 | 2,2500 | 1.779.500 |
30 ene 2024 | 2,4600 | 2,4600 | 2,3350 | 2,3500 | 2,3500 | 1.083.000 |
29 ene 2024 | 2,3200 | 2,4700 | 2,3050 | 2,4700 | 2,4700 | 1.747.300 |
26 ene 2024 | 2,2900 | 2,3800 | 2,2900 | 2,3200 | 2,3200 | 1.215.300 |
25 ene 2024 | 2,3600 | 2,3600 | 2,2800 | 2,3100 | 2,3100 | 1.685.700 |
24 ene 2024 | 2,4100 | 2,4200 | 2,3000 | 2,3000 | 2,3000 | 1.360.500 |
23 ene 2024 | 2,4100 | 2,4360 | 2,3600 | 2,3800 | 2,3800 | 1.170.300 |
22 ene 2024 | 2,2900 | 2,3900 | 2,2900 | 2,3800 | 2,3800 | 1.467.000 |
19 ene 2024 | 2,2400 | 2,2600 | 2,1400 | 2,2500 | 2,2500 | 2.547.600 |
18 ene 2024 | 2,3000 | 2,3200 | 2,1900 | 2,2400 | 2,2400 | 1.553.000 |
17 ene 2024 | 2,2100 | 2,2600 | 2,1800 | 2,2600 | 2,2600 | 1.433.600 |
16 ene 2024 | 2,3300 | 2,3300 | 2,2400 | 2,2700 | 2,2700 | 1.470.200 |
12 ene 2024 | 2,3800 | 2,4250 | 2,3200 | 2,3300 | 2,3300 | 1.179.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |