Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 4,9400 | 4,9700 | 4,7900 | 4,7900 | 4,7900 | 520.006 |
02 may 2024 | 4,9900 | 4,9900 | 4,8200 | 4,8300 | 4,8300 | 557.800 |
01 may 2024 | 4,8200 | 5,1150 | 4,8200 | 4,9200 | 4,9200 | 1.237.600 |
30 abr 2024 | 4,8800 | 4,9450 | 4,7900 | 4,8000 | 4,8000 | 865.800 |
29 abr 2024 | 5,0300 | 5,0900 | 4,9150 | 4,9300 | 4,9300 | 774.200 |
26 abr 2024 | 4,8900 | 5,0200 | 4,8300 | 5,0000 | 5,0000 | 731.100 |
25 abr 2024 | 4,8300 | 4,8900 | 4,8100 | 4,8400 | 4,8400 | 928.900 |
24 abr 2024 | 4,9100 | 4,9500 | 4,8700 | 4,9100 | 4,9100 | 1.241.100 |
23 abr 2024 | 4,6900 | 4,9400 | 4,6900 | 4,9200 | 4,9200 | 1.327.100 |
22 abr 2024 | 4,7100 | 4,7300 | 4,6500 | 4,7000 | 4,7000 | 908.000 |
19 abr 2024 | 4,6700 | 4,7400 | 4,6400 | 4,6700 | 4,6700 | 623.900 |
18 abr 2024 | 4,7300 | 4,8100 | 4,6800 | 4,6900 | 4,6900 | 852.000 |
17 abr 2024 | 4,8700 | 4,8850 | 4,7200 | 4,7300 | 4,7300 | 598.600 |
16 abr 2024 | 4,8400 | 4,9100 | 4,8000 | 4,8400 | 4,8400 | 814.700 |
15 abr 2024 | 4,9900 | 5,0000 | 4,8400 | 4,8700 | 4,8700 | 721.200 |
12 abr 2024 | 5,1000 | 5,1400 | 4,9500 | 4,9900 | 4,9900 | 681.300 |
11 abr 2024 | 5,0500 | 5,1600 | 5,0250 | 5,1600 | 5,1600 | 1.029.000 |
10 abr 2024 | 5,0800 | 5,1350 | 4,9800 | 5,0500 | 5,0500 | 920.700 |
09 abr 2024 | 5,2100 | 5,3000 | 5,2000 | 5,2600 | 5,2600 | 735.600 |
08 abr 2024 | 5,1800 | 5,2600 | 5,1500 | 5,2100 | 5,2100 | 694.800 |
05 abr 2024 | 5,1100 | 5,1850 | 5,0900 | 5,1400 | 5,1400 | 964.600 |
04 abr 2024 | 5,2700 | 5,3200 | 5,1400 | 5,1500 | 5,1500 | 737.100 |
03 abr 2024 | 5,1800 | 5,2500 | 5,1500 | 5,1900 | 5,1900 | 653.600 |
02 abr 2024 | 5,2800 | 5,2800 | 5,2050 | 5,2300 | 5,2300 | 610.200 |
01 abr 2024 | 5,5100 | 5,5700 | 5,3450 | 5,3700 | 5,3700 | 553.000 |
28 mar 2024 | 5,2900 | 5,6250 | 5,2900 | 5,4900 | 5,4900 | 856.300 |
27 mar 2024 | 5,3100 | 5,3400 | 5,2250 | 5,2900 | 5,2900 | 699.000 |
26 mar 2024 | 5,3100 | 5,3500 | 5,2200 | 5,2400 | 5,2400 | 662.300 |
25 mar 2024 | 5,2000 | 5,3000 | 5,2000 | 5,2600 | 5,2600 | 709.500 |
22 mar 2024 | 5,5000 | 5,5000 | 5,1950 | 5,2000 | 5,2000 | 976.600 |
21 mar 2024 | 5,6100 | 5,6500 | 5,4700 | 5,5000 | 5,5000 | 1.201.400 |
20 mar 2024 | 5,4800 | 5,5550 | 5,4100 | 5,5300 | 5,5300 | 650.200 |
19 mar 2024 | 5,3400 | 5,5200 | 5,3250 | 5,5000 | 5,5000 | 878.100 |
18 mar 2024 | 5,3700 | 5,4400 | 5,3400 | 5,3900 | 5,3900 | 530.800 |
15 mar 2024 | 5,3700 | 5,4200 | 5,2700 | 5,3700 | 5,3700 | 1.213.000 |
14 mar 2024 | 5,4000 | 5,5500 | 5,3900 | 5,4400 | 5,4400 | 1.114.200 |
13 mar 2024 | 5,5100 | 5,6700 | 5,3700 | 5,4100 | 5,4100 | 1.035.500 |
12 mar 2024 | 5,6100 | 5,6700 | 5,4900 | 5,5800 | 5,5800 | 941.700 |
11 mar 2024 | 5,5400 | 5,7050 | 5,5400 | 5,6100 | 5,6100 | 1.063.100 |
08 mar 2024 | 5,6300 | 5,8000 | 5,5800 | 5,5900 | 5,5900 | 896.500 |
07 mar 2024 | 5,6700 | 5,7200 | 5,5600 | 5,5900 | 5,5900 | 729.800 |
06 mar 2024 | 5,7000 | 5,7500 | 5,5200 | 5,5900 | 5,5900 | 1.480.700 |
05 mar 2024 | 5,9500 | 5,9800 | 5,5900 | 5,6100 | 5,6100 | 954.000 |
04 mar 2024 | 5,9400 | 6,0800 | 5,8050 | 6,0400 | 6,0400 | 1.001.600 |
01 mar 2024 | 5,8100 | 5,9800 | 5,7500 | 5,9200 | 5,9200 | 706.400 |
29 feb 2024 | 5,9400 | 5,9500 | 5,7550 | 5,8200 | 5,8200 | 1.002.700 |
28 feb 2024 | 6,0100 | 6,1000 | 5,8300 | 5,8300 | 5,8300 | 705.100 |
27 feb 2024 | 6,0900 | 6,1500 | 6,0000 | 6,1000 | 6,1000 | 914.000 |
26 feb 2024 | 5,9600 | 6,0550 | 5,9100 | 6,0100 | 6,0100 | 1.073.300 |
23 feb 2024 | 5,9700 | 6,1400 | 5,8800 | 5,9800 | 5,9800 | 1.504.600 |
22 feb 2024 | 6,8400 | 6,8400 | 5,7750 | 5,9200 | 5,9200 | 3.743.800 |
21 feb 2024 | 5,7900 | 5,8500 | 5,6600 | 5,7800 | 5,7800 | 1.519.100 |
20 feb 2024 | 5,8200 | 5,8900 | 5,6900 | 5,8700 | 5,8700 | 858.700 |
16 feb 2024 | 5,9000 | 6,0150 | 5,8500 | 5,9200 | 5,9200 | 1.802.400 |
15 feb 2024 | 6,0000 | 6,0600 | 5,8400 | 5,9700 | 5,9700 | 1.031.300 |
14 feb 2024 | 5,5900 | 6,0000 | 5,5500 | 5,9400 | 5,9400 | 1.242.400 |
13 feb 2024 | 5,7000 | 5,8500 | 5,5700 | 5,5900 | 5,5900 | 1.081.800 |
12 feb 2024 | 5,8100 | 6,1000 | 5,8100 | 5,9900 | 5,9900 | 1.355.500 |
09 feb 2024 | 5,6600 | 5,8600 | 5,6600 | 5,8100 | 5,8100 | 914.300 |
08 feb 2024 | 5,5100 | 5,6850 | 5,4900 | 5,6500 | 5,6500 | 581.800 |
07 feb 2024 | 5,5000 | 5,5900 | 5,4550 | 5,5300 | 5,5300 | 817.300 |
06 feb 2024 | 5,3700 | 5,5100 | 5,3400 | 5,5000 | 5,5000 | 663.700 |
05 feb 2024 | 5,3200 | 5,3900 | 5,2730 | 5,3500 | 5,3500 | 1.092.000 |
02 feb 2024 | 5,2800 | 5,4950 | 5,2600 | 5,4300 | 5,4300 | 754.000 |
01 feb 2024 | 5,2600 | 5,3780 | 5,2000 | 5,3600 | 5,3600 | 683.100 |
31 ene 2024 | 5,2400 | 5,4000 | 5,1700 | 5,1700 | 5,1700 | 922.900 |
30 ene 2024 | 5,3500 | 5,5600 | 5,2550 | 5,2700 | 5,2700 | 1.087.500 |
29 ene 2024 | 5,1100 | 5,4300 | 5,1100 | 5,4200 | 5,4200 | 905.100 |
26 ene 2024 | 5,1800 | 5,2300 | 5,1100 | 5,1100 | 5,1100 | 654.700 |
25 ene 2024 | 5,1400 | 5,1800 | 5,0900 | 5,1500 | 5,1500 | 767.700 |
24 ene 2024 | 5,1500 | 5,2200 | 5,0430 | 5,0600 | 5,0600 | 909.400 |
23 ene 2024 | 5,1200 | 5,1900 | 5,0200 | 5,1300 | 5,1300 | 854.100 |
22 ene 2024 | 5,0400 | 5,1800 | 5,0000 | 5,0600 | 5,0600 | 829.900 |
19 ene 2024 | 4,9800 | 5,0200 | 4,8500 | 4,9800 | 4,9800 | 702.400 |
18 ene 2024 | 4,9000 | 4,9800 | 4,8400 | 4,9200 | 4,9200 | 1.009.300 |
17 ene 2024 | 4,8000 | 4,8500 | 4,7700 | 4,8500 | 4,8500 | 1.033.100 |
16 ene 2024 | 4,9600 | 4,9870 | 4,8500 | 4,8800 | 4,8800 | 1.095.500 |
12 ene 2024 | 5,1900 | 5,2700 | 5,0100 | 5,0200 | 5,0200 | 732.700 |
11 ene 2024 | 5,1900 | 5,2300 | 5,0200 | 5,1100 | 5,1100 | 1.057.300 |
10 ene 2024 | 5,1900 | 5,2500 | 5,1500 | 5,2200 | 5,2200 | 1.017.600 |
09 ene 2024 | 5,2000 | 5,3050 | 5,1700 | 5,1900 | 5,1900 | 822.900 |
08 ene 2024 | 5,0700 | 5,3100 | 5,0700 | 5,2900 | 5,2900 | 949.000 |
05 ene 2024 | 5,0600 | 5,1800 | 5,0500 | 5,0600 | 5,0600 | 1.144.700 |
04 ene 2024 | 5,0500 | 5,1800 | 5,0400 | 5,1100 | 5,1100 | 903.900 |
03 ene 2024 | 5,3300 | 5,3500 | 5,0700 | 5,0900 | 5,0900 | 1.223.000 |
02 ene 2024 | 5,6200 | 5,6600 | 5,3900 | 5,4200 | 5,4200 | 1.085.800 |
29 dic 2023 | 5,8500 | 5,9300 | 5,7000 | 5,7200 | 5,7200 | 835.300 |
28 dic 2023 | 5,8000 | 5,9000 | 5,8000 | 5,8700 | 5,8700 | 722.400 |
27 dic 2023 | 5,8400 | 5,9000 | 5,6650 | 5,8400 | 5,8400 | 1.035.100 |
26 dic 2023 | 5,7700 | 5,9300 | 5,7350 | 5,8700 | 5,8700 | 661.200 |
22 dic 2023 | 5,7500 | 5,8000 | 5,6800 | 5,7600 | 5,7600 | 817.200 |
21 dic 2023 | 5,5500 | 5,7400 | 5,5300 | 5,7400 | 5,7400 | 1.077.700 |
20 dic 2023 | 5,8100 | 5,9350 | 5,4700 | 5,5000 | 5,5000 | 2.548.900 |
19 dic 2023 | 5,8700 | 5,9450 | 5,7850 | 5,8200 | 5,8200 | 2.043.900 |
18 dic 2023 | 5,9100 | 5,9400 | 5,7950 | 5,8200 | 5,8200 | 1.040.300 |
15 dic 2023 | 5,9900 | 6,0700 | 5,7800 | 5,8600 | 5,8600 | 1.810.000 |
14 dic 2023 | 6,0000 | 6,1450 | 5,8300 | 5,9500 | 5,9500 | 1.476.600 |
13 dic 2023 | 5,6300 | 5,9200 | 5,5560 | 5,8900 | 5,8900 | 1.186.800 |
12 dic 2023 | 5,6500 | 5,6900 | 5,5350 | 5,6300 | 5,6300 | 1.168.400 |
11 dic 2023 | 5,6500 | 5,7100 | 5,5400 | 5,6100 | 5,6100 | 774.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |