Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 4,6000 | 4,6600 | 4,5100 | 4,5700 | 4,5700 | 383.739 |
02 may 2024 | 4,5400 | 4,6200 | 4,4200 | 4,5400 | 4,5400 | 521.100 |
01 may 2024 | 4,2300 | 4,5200 | 4,2300 | 4,4700 | 4,4700 | 432.800 |
30 abr 2024 | 4,4000 | 4,4000 | 4,2600 | 4,2800 | 4,2800 | 374.900 |
29 abr 2024 | 4,4700 | 4,5300 | 4,3900 | 4,3900 | 4,3900 | 373.800 |
26 abr 2024 | 4,6300 | 4,6400 | 4,4600 | 4,4700 | 4,4700 | 303.700 |
25 abr 2024 | 4,5300 | 4,6100 | 4,4500 | 4,5900 | 4,5900 | 374.100 |
24 abr 2024 | 4,6800 | 4,7300 | 4,5600 | 4,6300 | 4,6300 | 456.400 |
23 abr 2024 | 4,5900 | 4,7700 | 4,5300 | 4,6600 | 4,6600 | 739.200 |
22 abr 2024 | 4,5400 | 4,5400 | 4,4700 | 4,5200 | 4,5200 | 914.900 |
19 abr 2024 | 4,4000 | 4,5900 | 4,3200 | 4,5000 | 4,5000 | 900.500 |
18 abr 2024 | 4,4300 | 4,5500 | 4,3700 | 4,4300 | 4,4300 | 543.500 |
17 abr 2024 | 4,6400 | 4,6700 | 4,3900 | 4,4500 | 4,4500 | 792.700 |
16 abr 2024 | 4,5600 | 4,6500 | 4,5000 | 4,6000 | 4,6000 | 748.200 |
15 abr 2024 | 4,7100 | 4,7700 | 4,5700 | 4,6300 | 4,6300 | 743.100 |
12 abr 2024 | 5,0700 | 5,0700 | 4,6800 | 4,7300 | 4,7300 | 693.800 |
11 abr 2024 | 5,0500 | 5,1200 | 4,8200 | 5,0800 | 5,0800 | 1.155.500 |
10 abr 2024 | 4,9500 | 5,0900 | 4,9400 | 4,9500 | 4,9500 | 2.466.600 |
09 abr 2024 | 5,1700 | 5,2500 | 4,9900 | 5,0200 | 5,0200 | 905.300 |
08 abr 2024 | 5,3400 | 5,4000 | 5,1900 | 5,1900 | 5,1900 | 470.200 |
05 abr 2024 | 5,4100 | 5,5100 | 5,3200 | 5,3500 | 5,3500 | 659.800 |
04 abr 2024 | 5,5900 | 5,6600 | 5,4200 | 5,4400 | 5,4400 | 918.300 |
03 abr 2024 | 5,3700 | 5,6900 | 5,2700 | 5,6100 | 5,6100 | 1.243.200 |
02 abr 2024 | 5,2500 | 5,3900 | 5,1100 | 5,3800 | 5,3800 | 856.500 |
01 abr 2024 | 5,1600 | 5,3800 | 5,1100 | 5,3200 | 5,3200 | 689.900 |
28 mar 2024 | 5,0900 | 5,2400 | 5,0500 | 5,1500 | 5,1500 | 1.831.300 |
27 mar 2024 | 5,3100 | 5,4800 | 5,0500 | 5,0600 | 5,0600 | 882.900 |
26 mar 2024 | 5,3700 | 5,5500 | 5,2400 | 5,2800 | 5,2800 | 1.125.000 |
25 mar 2024 | 5,7000 | 5,7500 | 5,2900 | 5,3500 | 5,3500 | 1.238.900 |
22 mar 2024 | 5,4700 | 5,6800 | 5,3700 | 5,6300 | 5,6300 | 1.599.200 |
21 mar 2024 | 5,2200 | 5,5800 | 5,1200 | 5,3100 | 5,3100 | 1.437.300 |
20 mar 2024 | 5,1900 | 5,3000 | 5,0200 | 5,2100 | 5,2100 | 1.917.600 |
19 mar 2024 | 5,1800 | 5,5000 | 4,8100 | 5,0600 | 5,0600 | 8.347.000 |
18 mar 2024 | 4,2700 | 4,4500 | 4,1400 | 4,2200 | 4,2200 | 898.600 |
15 mar 2024 | 4,0500 | 4,2600 | 4,0500 | 4,2400 | 4,2400 | 432.700 |
14 mar 2024 | 4,1200 | 4,2700 | 4,0300 | 4,0800 | 4,0800 | 552.000 |
13 mar 2024 | 3,8700 | 4,1000 | 3,8700 | 4,0800 | 4,0800 | 195.600 |
12 mar 2024 | 3,8600 | 3,9100 | 3,7100 | 3,8700 | 3,8700 | 280.500 |
11 mar 2024 | 3,9000 | 3,9400 | 3,8100 | 3,8500 | 3,8500 | 154.500 |
08 mar 2024 | 4,3000 | 4,3400 | 3,7900 | 3,9200 | 3,9200 | 563.800 |
07 mar 2024 | 4,1600 | 4,3000 | 4,1200 | 4,2900 | 4,2900 | 244.100 |
06 mar 2024 | 4,0500 | 4,1400 | 4,0500 | 4,1400 | 4,1400 | 163.100 |
05 mar 2024 | 4,1400 | 4,1400 | 4,0400 | 4,0500 | 4,0500 | 243.200 |
04 mar 2024 | 4,1600 | 4,2100 | 4,1000 | 4,1500 | 4,1500 | 203.800 |
01 mar 2024 | 4,0700 | 4,2000 | 4,0100 | 4,1500 | 4,1500 | 204.200 |
29 feb 2024 | 4,1200 | 4,1900 | 4,0200 | 4,0600 | 4,0600 | 207.200 |
28 feb 2024 | 4,2500 | 4,2600 | 4,0400 | 4,0500 | 4,0500 | 328.800 |
27 feb 2024 | 4,2700 | 4,3600 | 4,2100 | 4,2900 | 4,2900 | 263.400 |
26 feb 2024 | 4,0400 | 4,2900 | 4,0100 | 4,2900 | 4,2900 | 303.000 |
23 feb 2024 | 4,0600 | 4,0900 | 4,0000 | 4,0400 | 4,0400 | 169.900 |
22 feb 2024 | 4,1100 | 4,1300 | 4,0500 | 4,0600 | 4,0600 | 224.900 |
21 feb 2024 | 4,1700 | 4,1800 | 4,0500 | 4,0800 | 4,0800 | 252.300 |
20 feb 2024 | 4,0400 | 4,2600 | 4,0400 | 4,1900 | 4,1900 | 356.700 |
16 feb 2024 | 4,0600 | 4,1200 | 3,9900 | 4,0500 | 4,0500 | 242.800 |
15 feb 2024 | 4,0800 | 4,1700 | 4,0100 | 4,0600 | 4,0600 | 335.000 |
14 feb 2024 | 3,9400 | 4,0600 | 3,9100 | 4,0500 | 4,0500 | 196.900 |
13 feb 2024 | 3,9400 | 3,9600 | 3,8500 | 3,9000 | 3,9000 | 275.500 |
12 feb 2024 | 3,8400 | 4,0900 | 3,8300 | 4,0400 | 4,0400 | 257.700 |
09 feb 2024 | 3,7300 | 3,8300 | 3,7000 | 3,8300 | 3,8300 | 271.700 |
08 feb 2024 | 3,7500 | 3,7800 | 3,6900 | 3,7300 | 3,7300 | 230.300 |
07 feb 2024 | 3,8200 | 3,8800 | 3,6900 | 3,7500 | 3,7500 | 372.500 |
06 feb 2024 | 3,7700 | 3,8300 | 3,6600 | 3,8200 | 3,8200 | 572.500 |
05 feb 2024 | 3,9100 | 3,9400 | 3,7300 | 3,7600 | 3,7600 | 586.700 |
02 feb 2024 | 4,0000 | 4,0200 | 3,8300 | 3,9200 | 3,9200 | 402.700 |
01 feb 2024 | 4,1100 | 4,2000 | 3,9900 | 4,0500 | 4,0500 | 317.000 |
31 ene 2024 | 4,2100 | 4,2400 | 4,0700 | 4,0900 | 4,0900 | 342.300 |
30 ene 2024 | 4,3500 | 4,3500 | 4,1700 | 4,1800 | 4,1800 | 348.900 |
29 ene 2024 | 4,2300 | 4,3500 | 4,1800 | 4,3500 | 4,3500 | 215.200 |
26 ene 2024 | 4,1900 | 4,2500 | 4,1500 | 4,2300 | 4,2300 | 104.800 |
25 ene 2024 | 4,2400 | 4,2900 | 4,1500 | 4,1900 | 4,1900 | 148.100 |
24 ene 2024 | 4,2400 | 4,2800 | 4,1500 | 4,2000 | 4,2000 | 245.600 |
23 ene 2024 | 4,2200 | 4,3300 | 4,2000 | 4,2400 | 4,2400 | 430.200 |
22 ene 2024 | 4,1200 | 4,2800 | 4,1000 | 4,2200 | 4,2200 | 311.000 |
19 ene 2024 | 4,2100 | 4,2100 | 4,0700 | 4,1400 | 4,1400 | 215.700 |
18 ene 2024 | 4,2400 | 4,3300 | 4,1300 | 4,2000 | 4,2000 | 604.500 |
17 ene 2024 | 4,1100 | 4,2200 | 4,0600 | 4,2000 | 4,2000 | 750.600 |
16 ene 2024 | 4,2400 | 4,2400 | 4,0400 | 4,1900 | 4,1900 | 609.600 |
12 ene 2024 | 4,3600 | 4,3800 | 4,2300 | 4,2800 | 4,2800 | 336.400 |
11 ene 2024 | 4,5100 | 4,5100 | 4,2500 | 4,3100 | 4,3100 | 445.400 |
10 ene 2024 | 4,4900 | 4,6600 | 4,4900 | 4,5300 | 4,5300 | 588.600 |
09 ene 2024 | 4,3700 | 4,5100 | 4,3600 | 4,5000 | 4,5000 | 365.900 |
08 ene 2024 | 4,1000 | 4,5500 | 4,1000 | 4,4700 | 4,4700 | 717.200 |
05 ene 2024 | 4,0200 | 4,1400 | 3,9500 | 4,1300 | 4,1300 | 400.600 |
04 ene 2024 | 3,9700 | 4,0800 | 3,9000 | 4,0200 | 4,0200 | 299.300 |
03 ene 2024 | 3,9100 | 4,0000 | 3,8700 | 4,0000 | 4,0000 | 253.900 |
02 ene 2024 | 4,1700 | 4,1700 | 3,9300 | 3,9600 | 3,9600 | 564.700 |
29 dic 2023 | 4,3200 | 4,3600 | 4,0500 | 4,1400 | 4,1400 | 478.700 |
28 dic 2023 | 4,3600 | 4,4900 | 4,2200 | 4,3200 | 4,3200 | 445.800 |
27 dic 2023 | 4,2500 | 4,5400 | 4,0700 | 4,3800 | 4,3800 | 743.000 |
26 dic 2023 | 4,3500 | 4,4400 | 4,2400 | 4,2600 | 4,2600 | 315.800 |
22 dic 2023 | 4,0600 | 4,3600 | 4,0000 | 4,2700 | 4,2700 | 1.041.400 |
21 dic 2023 | 3,8900 | 4,0300 | 3,8500 | 4,0300 | 4,0300 | 281.800 |
20 dic 2023 | 3,9500 | 4,0000 | 3,8200 | 3,8500 | 3,8500 | 426.000 |
19 dic 2023 | 4,0200 | 4,0300 | 3,6400 | 3,9500 | 3,9500 | 612.800 |
18 dic 2023 | 4,0000 | 4,1800 | 3,9700 | 4,0000 | 4,0000 | 483.400 |
15 dic 2023 | 3,8700 | 4,0000 | 3,7900 | 3,9800 | 3,9800 | 516.000 |
14 dic 2023 | 4,0700 | 4,1800 | 3,8200 | 3,8700 | 3,8700 | 546.900 |
13 dic 2023 | 4,0700 | 4,1000 | 3,9600 | 4,0500 | 4,0500 | 365.600 |
12 dic 2023 | 4,1000 | 4,1200 | 4,0000 | 4,0800 | 4,0800 | 417.400 |
11 dic 2023 | 4,1500 | 4,1800 | 4,0600 | 4,1200 | 4,1200 | 422.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |