Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 4,4000 | 4,7800 | 3,2000 | 3,5500 | 3,5500 | 128.100 |
07 may 2024 | 5,7000 | 5,7000 | 4,3700 | 4,3700 | 4,3700 | 31.900 |
06 may 2024 | 5,9900 | 5,9900 | 5,2900 | 5,7000 | 5,7000 | 53.300 |
03 may 2024 | 6,0000 | 6,0000 | 5,3700 | 6,0000 | 6,0000 | 22.200 |
02 may 2024 | 6,1600 | 6,2500 | 6,0500 | 6,2200 | 6,2200 | 15.300 |
01 may 2024 | 6,6000 | 6,6000 | 5,8400 | 6,2000 | 6,2000 | 52.200 |
30 abr 2024 | 6,3500 | 6,6000 | 6,2750 | 6,6000 | 6,6000 | 30.100 |
29 abr 2024 | 6,9000 | 6,9000 | 6,3200 | 6,4500 | 6,4500 | 12.700 |
26 abr 2024 | 7,0100 | 7,0300 | 6,4600 | 7,0300 | 7,0300 | 55.600 |
25 abr 2024 | 6,9000 | 7,1600 | 6,5760 | 7,1300 | 7,1300 | 54.200 |
24 abr 2024 | 6,9000 | 6,9000 | 6,6300 | 6,9000 | 6,9000 | 18.600 |
23 abr 2024 | 7,1800 | 7,4900 | 6,8000 | 7,0200 | 7,0200 | 124.900 |
22 abr 2024 | 6,8500 | 7,4500 | 6,5500 | 7,0700 | 7,0700 | 60.100 |
19 abr 2024 | 7,0850 | 7,0850 | 6,8250 | 7,0200 | 7,0200 | 7900 |
18 abr 2024 | 6,7550 | 7,2700 | 6,6600 | 7,2700 | 7,2700 | 4100 |
17 abr 2024 | 7,2300 | 7,4650 | 6,8100 | 6,8200 | 6,8200 | 12.100 |
16 abr 2024 | 6,7700 | 7,2800 | 6,7700 | 7,2500 | 7,2500 | 10.800 |
15 abr 2024 | 6,8000 | 7,3000 | 6,6000 | 7,1000 | 7,1000 | 11.400 |
12 abr 2024 | 7,0000 | 7,1000 | 6,5300 | 6,9900 | 6,9900 | 43.400 |
11 abr 2024 | 7,0200 | 7,2500 | 6,7500 | 7,2500 | 7,2500 | 26.100 |
10 abr 2024 | 7,0100 | 7,2300 | 6,7550 | 7,2300 | 7,2300 | 13.400 |
09 abr 2024 | 6,8900 | 7,8100 | 6,6250 | 7,2200 | 7,2200 | 101.100 |
08 abr 2024 | 7,2500 | 7,2500 | 6,3690 | 7,0400 | 7,0400 | 22.000 |
05 abr 2024 | 6,9000 | 7,5200 | 6,8500 | 7,5000 | 7,5000 | 38.900 |
04 abr 2024 | 7,4400 | 7,4400 | 7,1200 | 7,2100 | 7,2100 | 9200 |
03 abr 2024 | 7,8400 | 7,8400 | 6,4700 | 7,4350 | 7,4350 | 55.900 |
02 abr 2024 | 7,8500 | 7,8530 | 7,5640 | 7,8400 | 7,8400 | 54.100 |
01 abr 2024 | 6,2400 | 8,7400 | 6,2400 | 8,2500 | 8,2500 | 111.500 |
28 mar 2024 | 8,2600 | 8,2600 | 6,3200 | 6,3200 | 6,3200 | 118.500 |
27 mar 2024 | 5,9900 | 7,9600 | 5,8700 | 7,7900 | 7,7900 | 64.500 |
26 mar 2024 | 6,3900 | 6,4900 | 6,0250 | 6,1500 | 6,1500 | 37.600 |
25 mar 2024 | 5,8400 | 6,5000 | 5,4900 | 6,4000 | 6,4000 | 77.200 |
22 mar 2024 | 6,0000 | 6,0000 | 5,4300 | 5,9200 | 5,9200 | 45.000 |
21 mar 2024 | 4,9100 | 6,0000 | 4,8800 | 6,0000 | 6,0000 | 41.900 |
20 mar 2024 | 5,0000 | 5,4600 | 4,6600 | 5,0200 | 5,0200 | 50.600 |
19 mar 2024 | 4,0700 | 4,9400 | 4,0530 | 4,8500 | 4,8500 | 79.900 |
18 mar 2024 | 3,9700 | 4,0400 | 3,8600 | 3,9600 | 3,9600 | 13.900 |
15 mar 2024 | 4,5100 | 4,5100 | 3,9600 | 4,0200 | 4,0200 | 48.000 |
14 mar 2024 | 4,4900 | 4,6750 | 4,2700 | 4,5100 | 4,5100 | 41.400 |
13 mar 2024 | 4,6300 | 4,9750 | 4,3100 | 4,5200 | 4,5200 | 33.000 |
12 mar 2024 | 5,0200 | 5,0700 | 4,3030 | 4,7000 | 4,7000 | 37.700 |
11 mar 2024 | 4,5400 | 5,9600 | 4,4900 | 4,9900 | 4,9900 | 176.300 |
08 mar 2024 | 3,0200 | 4,5800 | 3,0200 | 4,2400 | 4,2400 | 414.500 |
07 mar 2024 | 3,1300 | 3,3900 | 3,0300 | 3,1200 | 3,1200 | 57.300 |
06 mar 2024 | 3,0300 | 3,2100 | 2,9950 | 3,1300 | 3,1300 | 44.700 |
05 mar 2024 | 2,9300 | 3,1950 | 2,8470 | 3,0500 | 3,0500 | 103.200 |
04 mar 2024 | 3,1000 | 3,1000 | 2,8600 | 2,9700 | 2,9700 | 36.500 |
01 mar 2024 | 3,1100 | 3,1100 | 2,7600 | 2,9800 | 2,9800 | 90.600 |
29 feb 2024 | 4,9300 | 5,3100 | 2,8500 | 3,1100 | 3,1100 | 457.500 |
28 feb 2024 | 6,0100 | 6,1540 | 4,7100 | 5,0000 | 5,0000 | 47.700 |
27 feb 2024 | 6,1200 | 6,3500 | 5,8500 | 5,9200 | 5,9200 | 24.900 |
26 feb 2024 | 6,5500 | 6,5630 | 6,0100 | 6,1700 | 6,1700 | 13.400 |
23 feb 2024 | 6,7300 | 6,7400 | 6,2900 | 6,4800 | 6,4800 | 15.400 |
22 feb 2024 | 6,7000 | 6,8200 | 6,5500 | 6,7100 | 6,7100 | 18.000 |
21 feb 2024 | 6,7300 | 6,9100 | 6,4350 | 6,7000 | 6,7000 | 74.200 |
20 feb 2024 | 6,6330 | 6,8000 | 6,5650 | 6,7400 | 6,7400 | 13.300 |
16 feb 2024 | 6,7000 | 7,1900 | 6,5650 | 6,7100 | 6,7100 | 26.300 |
15 feb 2024 | 6,6500 | 6,9700 | 6,4300 | 6,8100 | 6,8100 | 19.500 |
14 feb 2024 | 6,7000 | 6,8000 | 6,6020 | 6,6700 | 6,6700 | 13.600 |
13 feb 2024 | 6,6600 | 6,8400 | 6,6000 | 6,7500 | 6,7500 | 9600 |
12 feb 2024 | 6,5900 | 6,8900 | 6,5500 | 6,7100 | 6,7100 | 22.800 |
09 feb 2024 | 6,6500 | 6,6500 | 6,1990 | 6,5600 | 6,5600 | 10.700 |
08 feb 2024 | 6,6400 | 6,6400 | 6,4500 | 6,4500 | 6,4500 | 13.400 |
07 feb 2024 | 6,6000 | 6,7780 | 6,4600 | 6,5900 | 6,5900 | 28.000 |
06 feb 2024 | 6,5700 | 6,6600 | 6,4000 | 6,6600 | 6,6600 | 20.100 |
05 feb 2024 | 6,3500 | 6,6600 | 6,3500 | 6,6600 | 6,6600 | 12.900 |
02 feb 2024 | 6,7900 | 6,9060 | 6,3950 | 6,5800 | 6,5800 | 14.500 |
01 feb 2024 | 6,6700 | 6,9500 | 6,4250 | 6,4800 | 6,4800 | 25.900 |
31 ene 2024 | 6,8100 | 6,8100 | 6,4900 | 6,6300 | 6,6300 | 15.700 |
30 ene 2024 | 7,0000 | 7,1400 | 6,7800 | 6,9600 | 6,9600 | 19.800 |
29 ene 2024 | 7,2000 | 7,3800 | 6,9900 | 7,0200 | 7,0200 | 16.300 |
26 ene 2024 | 7,1800 | 7,3500 | 7,0000 | 7,3300 | 7,3300 | 17.500 |
25 ene 2024 | 7,0100 | 7,4200 | 6,9100 | 7,1650 | 7,1650 | 14.900 |
24 ene 2024 | 7,0000 | 7,5080 | 6,8000 | 7,1400 | 7,1400 | 26.700 |
23 ene 2024 | 6,6600 | 7,1000 | 6,5500 | 7,0900 | 7,0900 | 20.000 |
22 ene 2024 | 7,0000 | 7,0000 | 6,4100 | 6,5500 | 6,5500 | 14.700 |
19 ene 2024 | 6,3400 | 6,9900 | 6,2400 | 6,9700 | 6,9700 | 26.800 |
18 ene 2024 | 6,3750 | 6,6150 | 6,2000 | 6,4600 | 6,4600 | 14.800 |
17 ene 2024 | 6,2500 | 6,3800 | 6,1300 | 6,3700 | 6,3700 | 15.800 |
16 ene 2024 | 6,2200 | 6,4300 | 6,0800 | 6,4000 | 6,4000 | 28.000 |
12 ene 2024 | 6,2200 | 6,6400 | 6,0600 | 6,3500 | 6,3500 | 21.100 |
11 ene 2024 | 6,8900 | 7,0200 | 6,0700 | 6,8900 | 6,8900 | 17.100 |
10 ene 2024 | 7,1000 | 7,1500 | 6,9000 | 7,0000 | 7,0000 | 11.700 |
09 ene 2024 | 7,4000 | 7,6800 | 6,8250 | 7,1900 | 7,1900 | 18.800 |
08 ene 2024 | 7,5000 | 7,5950 | 7,1600 | 7,4800 | 7,4800 | 16.500 |
05 ene 2024 | 7,6000 | 7,8200 | 7,2500 | 7,5600 | 7,5600 | 13.700 |
04 ene 2024 | 7,6500 | 7,6500 | 7,3300 | 7,5800 | 7,5800 | 8900 |
03 ene 2024 | 7,8200 | 8,1000 | 7,4300 | 7,6100 | 7,6100 | 15.900 |
02 ene 2024 | 7,7100 | 7,7800 | 7,4200 | 7,7000 | 7,7000 | 12.500 |
29 dic 2023 | 7,8000 | 8,1400 | 7,5400 | 7,7800 | 7,7800 | 13.400 |
28 dic 2023 | 7,5900 | 7,7500 | 7,4700 | 7,6900 | 7,6900 | 15.300 |
27 dic 2023 | 7,7000 | 8,0500 | 7,5200 | 7,7600 | 7,7600 | 14.600 |
26 dic 2023 | 7,8100 | 7,9900 | 7,3300 | 7,9600 | 7,9600 | 17.500 |
22 dic 2023 | 7,5300 | 7,7000 | 7,3000 | 7,5400 | 7,5400 | 17.100 |
21 dic 2023 | 7,7200 | 8,1300 | 7,2200 | 7,5100 | 7,5100 | 31.500 |
20 dic 2023 | 8,3000 | 8,3000 | 7,3500 | 7,4700 | 7,4700 | 15.200 |
19 dic 2023 | 7,4100 | 8,1600 | 7,2600 | 8,1200 | 8,1200 | 20.500 |
18 dic 2023 | 8,1200 | 8,1200 | 7,6000 | 7,6100 | 7,6100 | 15.100 |
15 dic 2023 | 8,4200 | 8,4800 | 7,8100 | 7,9900 | 7,9900 | 5800 |
14 dic 2023 | 8,3500 | 8,6600 | 8,0900 | 8,3000 | 8,3000 | 9800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |