Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 3,4600 | 3,3500 | 2,9000 | 2,9000 | 2,9000 | 9133 |
22 may 2024 | 3,5200 | 3,5200 | 2,9990 | 3,3600 | 3,3600 | 15.900 |
21 may 2024 | 3,1500 | 3,4900 | 2,9100 | 3,1000 | 3,1000 | 15.900 |
20 may 2024 | 2,6400 | 3,0300 | 2,5200 | 2,8400 | 2,8400 | 33.700 |
17 may 2024 | 2,5500 | 2,5900 | 2,4200 | 2,5900 | 2,5900 | 5500 |
16 may 2024 | 2,5500 | 2,5500 | 2,3600 | 2,4800 | 2,4800 | 10.200 |
15 may 2024 | 2,3400 | 2,5800 | 2,3200 | 2,5300 | 2,5300 | 21.600 |
14 may 2024 | 2,6000 | 2,6000 | 2,2900 | 2,3100 | 2,3100 | 22.800 |
13 may 2024 | 2,3900 | 2,5840 | 2,2800 | 2,2900 | 2,2900 | 8300 |
10 may 2024 | 2,7200 | 2,7200 | 2,2600 | 2,2600 | 2,2600 | 11.400 |
09 may 2024 | 2,6600 | 2,6600 | 2,3800 | 2,4300 | 2,4300 | 16.900 |
08 may 2024 | 2,6000 | 2,6700 | 2,3400 | 2,4600 | 2,4600 | 24.400 |
07 may 2024 | 2,5800 | 2,7600 | 2,3200 | 2,3700 | 2,3700 | 4600 |
06 may 2024 | 2,7400 | 2,7400 | 2,2800 | 2,4500 | 2,4500 | 21.900 |
03 may 2024 | 2,6900 | 2,6900 | 2,5500 | 2,5700 | 2,5700 | 4000 |
02 may 2024 | 2,4000 | 2,8500 | 2,3700 | 2,6900 | 2,6900 | 17.800 |
01 may 2024 | 2,6300 | 2,8000 | 2,2300 | 2,2400 | 2,2400 | 40.400 |
30 abr 2024 | 2,7500 | 2,7500 | 2,4000 | 2,5880 | 2,5880 | 22.500 |
29 abr 2024 | 2,9600 | 3,0700 | 2,0700 | 2,6600 | 2,6600 | 41.500 |
26 abr 2024 | 2,8400 | 3,0000 | 2,6000 | 2,6500 | 2,6500 | 21.400 |
25 abr 2024 | 2,8900 | 3,2500 | 2,6600 | 2,6600 | 2,6600 | 16.000 |
24 abr 2024 | 3,0900 | 3,0900 | 2,7000 | 2,8300 | 2,8300 | 16.400 |
23 abr 2024 | 3,0000 | 3,2000 | 2,6440 | 3,0300 | 3,0300 | 17.200 |
22 abr 2024 | 3,3000 | 3,3000 | 2,7700 | 3,0800 | 3,0800 | 20.700 |
19 abr 2024 | 3,0100 | 3,5900 | 3,0100 | 3,2200 | 3,2200 | 17.700 |
18 abr 2024 | 3,4800 | 3,7000 | 3,0700 | 3,1190 | 3,1190 | 17.700 |
17 abr 2024 | 3,3400 | 3,5800 | 3,3000 | 3,3000 | 3,3000 | 10.000 |
16 abr 2024 | 3,2500 | 3,6100 | 3,2300 | 3,2800 | 3,2800 | 14.100 |
15 abr 2024 | 3,7200 | 3,7600 | 3,2400 | 3,4200 | 3,4200 | 17.000 |
12 abr 2024 | 4,0800 | 4,1900 | 3,5000 | 3,5000 | 3,5000 | 17.000 |
11 abr 2024 | 3,8200 | 4,2600 | 3,8000 | 4,1000 | 4,1000 | 14.900 |
10 abr 2024 | 4,0000 | 4,1650 | 3,6000 | 3,9200 | 3,9200 | 22.400 |
09 abr 2024 | 4,3000 | 4,6900 | 4,1380 | 4,1380 | 4,1380 | 18.200 |
08 abr 2024 | 4,3200 | 4,6000 | 4,3000 | 4,3800 | 4,3800 | 17.800 |
05 abr 2024 | 4,5600 | 4,5600 | 4,3020 | 4,3020 | 4,3020 | 1300 |
04 abr 2024 | 4,4100 | 4,6500 | 4,3300 | 4,5000 | 4,5000 | 8900 |
03 abr 2024 | 4,6300 | 4,6300 | 4,3240 | 4,3240 | 4,3240 | 900 |
02 abr 2024 | 4,6200 | 4,6200 | 4,3650 | 4,3940 | 4,3940 | 9200 |
01 abr 2024 | 4,5800 | 4,7100 | 4,3700 | 4,5000 | 4,5000 | 13.000 |
28 mar 2024 | 4,5200 | 4,7400 | 4,3600 | 4,5300 | 4,5300 | 16.900 |
27 mar 2024 | 4,7000 | 4,8500 | 4,3200 | 4,6300 | 4,6300 | 11.600 |
26 mar 2024 | 4,7800 | 4,8800 | 4,7800 | 4,8800 | 4,8800 | 1300 |
25 mar 2024 | 4,9100 | 4,9600 | 4,7800 | 4,7800 | 4,7800 | 1300 |
22 mar 2024 | 4,8800 | 4,9300 | 4,7000 | 4,8540 | 4,8540 | 7700 |
21 mar 2024 | 4,8900 | 4,9200 | 4,7970 | 4,9200 | 4,9200 | 1800 |
20 mar 2024 | 4,9200 | 5,1000 | 4,8000 | 4,9300 | 4,9300 | 4200 |
19 mar 2024 | 4,7300 | 5,0800 | 4,7000 | 4,8800 | 4,8800 | 9800 |
18 mar 2024 | 5,0200 | 5,0200 | 4,6200 | 4,6700 | 4,6700 | 12.900 |
15 mar 2024 | 4,8360 | 4,9800 | 4,8000 | 4,8100 | 4,8100 | 7700 |
14 mar 2024 | 5,0900 | 5,0900 | 4,6100 | 4,8900 | 4,8900 | 14.500 |
13 mar 2024 | 4,8300 | 5,0900 | 4,7000 | 5,0400 | 5,0400 | 20.500 |
12 mar 2024 | 4,8700 | 4,9500 | 4,6520 | 4,6520 | 4,6520 | 8200 |
11 mar 2024 | 5,0800 | 5,1000 | 4,6000 | 4,9200 | 4,9200 | 18.900 |
08 mar 2024 | 5,0100 | 5,1200 | 4,7740 | 5,1200 | 5,1200 | 5200 |
07 mar 2024 | 5,0500 | 5,0500 | 4,8900 | 5,0200 | 5,0200 | 9800 |
06 mar 2024 | 5,0000 | 5,0620 | 4,8990 | 4,9000 | 4,9000 | 1500 |
05 mar 2024 | 4,9400 | 5,1500 | 4,9200 | 4,9200 | 4,9200 | 1900 |
04 mar 2024 | 5,1000 | 5,1000 | 4,9500 | 5,0200 | 5,0200 | 1800 |
01 mar 2024 | 5,1500 | 5,2800 | 4,9040 | 4,9300 | 4,9300 | 6400 |
29 feb 2024 | 4,9500 | 5,1900 | 4,8450 | 5,1600 | 5,1600 | 13.200 |
28 feb 2024 | 5,1500 | 5,1500 | 4,9600 | 5,0900 | 5,0900 | 2000 |
27 feb 2024 | 5,2000 | 5,2000 | 4,9300 | 5,0000 | 5,0000 | 7700 |
26 feb 2024 | 5,2200 | 5,2200 | 5,2000 | 5,2000 | 5,2000 | 2600 |
23 feb 2024 | 5,1500 | 5,2500 | 4,8420 | 4,9500 | 4,9500 | 6100 |
22 feb 2024 | 5,1800 | 5,1800 | 4,9300 | 5,1000 | 5,1000 | 3700 |
21 feb 2024 | 5,2000 | 5,4000 | 4,7590 | 5,1000 | 5,1000 | 5900 |
20 feb 2024 | 5,2600 | 5,3200 | 4,4700 | 4,7700 | 4,7700 | 15.200 |
16 feb 2024 | 5,3000 | 5,3200 | 5,1000 | 5,1550 | 5,1550 | 7000 |
15 feb 2024 | 5,2000 | 5,3970 | 4,6500 | 5,0250 | 5,0250 | 9900 |
14 feb 2024 | 4,7600 | 5,3370 | 4,7400 | 5,0100 | 5,0100 | 10.300 |
13 feb 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 900 |
12 feb 2024 | 5,0000 | 5,0000 | 4,8400 | 4,9000 | 4,9000 | 2600 |
09 feb 2024 | 4,7200 | 4,9200 | 4,7200 | 4,9100 | 4,9100 | 2300 |
08 feb 2024 | 5,1100 | 5,2000 | 4,6700 | 4,9000 | 4,9000 | 9300 |
07 feb 2024 | 4,7500 | 4,9400 | 4,6100 | 4,6710 | 4,6710 | 3100 |
06 feb 2024 | 5,0300 | 5,2500 | 4,8400 | 5,0000 | 5,0000 | 5500 |
05 feb 2024 | 5,0300 | 5,1900 | 4,5700 | 5,0200 | 5,0200 | 4300 |
02 feb 2024 | 4,7900 | 4,8000 | 4,7900 | 4,8000 | 4,8000 | 800 |
01 feb 2024 | 4,8800 | 5,5700 | 4,7300 | 5,0800 | 5,0800 | 23.400 |
31 ene 2024 | 5,1700 | 5,1700 | 4,7460 | 4,9500 | 4,9500 | 3700 |
30 ene 2024 | 5,2300 | 5,2300 | 4,6600 | 5,0000 | 5,0000 | 16.800 |
29 ene 2024 | 5,1800 | 5,1800 | 5,0000 | 5,0000 | 5,0000 | 1500 |
26 ene 2024 | 5,0900 | 5,1760 | 4,8340 | 5,1760 | 5,1760 | 1300 |
25 ene 2024 | 5,0000 | 5,0900 | 4,9000 | 5,0000 | 5,0000 | 5800 |
24 ene 2024 | 4,9150 | 4,9150 | 4,7000 | 4,7000 | 4,7000 | 900 |
23 ene 2024 | 4,5300 | 4,8200 | 4,5300 | 4,6900 | 4,6900 | 10.800 |
22 ene 2024 | 4,6500 | 5,1400 | 4,4190 | 4,8200 | 4,8200 | 17.500 |
19 ene 2024 | 4,6100 | 4,7800 | 4,5000 | 4,6500 | 4,6500 | 3600 |
18 ene 2024 | 4,6400 | 4,8600 | 4,5000 | 4,7390 | 4,7390 | 6300 |
17 ene 2024 | 4,7300 | 4,8950 | 4,6950 | 4,6950 | 4,6950 | 1900 |
16 ene 2024 | 4,8400 | 4,9340 | 4,7300 | 4,8600 | 4,8600 | 3400 |
12 ene 2024 | 4,6500 | 4,8200 | 4,6500 | 4,8200 | 4,8200 | 1700 |
11 ene 2024 | 4,7400 | 4,9800 | 4,7400 | 4,9800 | 4,9800 | 1700 |
10 ene 2024 | 4,7900 | 5,0000 | 4,3800 | 5,0000 | 5,0000 | 5200 |
09 ene 2024 | 5,2100 | 5,2100 | 4,6990 | 5,0450 | 5,0450 | 11.700 |
08 ene 2024 | 5,3300 | 5,4250 | 5,0200 | 5,1400 | 5,1400 | 15.900 |
05 ene 2024 | 5,5800 | 5,7000 | 5,1520 | 5,4000 | 5,4000 | 23.700 |
04 ene 2024 | 5,5500 | 5,9400 | 5,2500 | 5,5800 | 5,5800 | 21.100 |
03 ene 2024 | 5,4000 | 5,9600 | 5,1100 | 5,1100 | 5,1100 | 20.900 |
02 ene 2024 | 5,2300 | 5,9000 | 5,1090 | 5,2240 | 5,2240 | 19.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |