Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 4,9700 | 4,9700 | 4,7700 | 4,9600 | 4,9600 | 319.800 |
01 may 2024 | 5,0500 | 5,1700 | 4,9000 | 4,9500 | 4,9500 | 256.700 |
30 abr 2024 | 4,9700 | 5,0700 | 4,8400 | 5,0700 | 5,0700 | 230.400 |
29 abr 2024 | 5,1200 | 5,1500 | 4,9500 | 5,0200 | 5,0200 | 200.400 |
26 abr 2024 | 4,8700 | 5,1100 | 4,8700 | 5,0200 | 5,0200 | 167.400 |
25 abr 2024 | 4,7800 | 5,0600 | 4,7200 | 4,8800 | 4,8800 | 231.200 |
24 abr 2024 | 5,0900 | 5,1400 | 4,7700 | 4,8300 | 4,8300 | 365.900 |
23 abr 2024 | 5,1700 | 5,3400 | 5,1000 | 5,1300 | 5,1300 | 293.900 |
22 abr 2024 | 5,0100 | 5,2700 | 5,0000 | 5,1700 | 5,1700 | 265.400 |
19 abr 2024 | 4,9200 | 5,0800 | 4,9000 | 5,0100 | 5,0100 | 289.900 |
18 abr 2024 | 5,1800 | 5,2900 | 4,9300 | 4,9900 | 4,9900 | 289.100 |
17 abr 2024 | 5,1000 | 5,3000 | 5,0500 | 5,1700 | 5,1700 | 248.200 |
16 abr 2024 | 5,3200 | 5,4200 | 5,0600 | 5,1000 | 5,1000 | 285.900 |
15 abr 2024 | 5,3000 | 5,4300 | 5,2500 | 5,3500 | 5,3500 | 266.500 |
12 abr 2024 | 5,3700 | 5,5200 | 5,2100 | 5,2700 | 5,2700 | 221.500 |
11 abr 2024 | 5,5100 | 5,6500 | 5,4600 | 5,4900 | 5,4900 | 145.700 |
10 abr 2024 | 5,7700 | 5,8000 | 5,4000 | 5,5300 | 5,5300 | 378.700 |
09 abr 2024 | 5,6100 | 6,0600 | 5,5900 | 5,8300 | 5,8300 | 552.100 |
08 abr 2024 | 5,6400 | 5,7100 | 5,4400 | 5,6300 | 5,6300 | 315.300 |
05 abr 2024 | 5,4900 | 5,8400 | 5,4200 | 5,6600 | 5,6600 | 405.300 |
04 abr 2024 | 5,4000 | 5,5700 | 5,3600 | 5,5100 | 5,5100 | 530.200 |
03 abr 2024 | 5,2400 | 5,3500 | 5,1000 | 5,3500 | 5,3500 | 337.200 |
02 abr 2024 | 5,1600 | 5,3300 | 5,0500 | 5,2800 | 5,2800 | 375.500 |
01 abr 2024 | 5,4200 | 5,4200 | 5,1200 | 5,2800 | 5,2800 | 400.900 |
28 mar 2024 | 5,5600 | 5,6000 | 5,2400 | 5,3000 | 5,3000 | 275.400 |
27 mar 2024 | 5,6300 | 5,7400 | 5,3800 | 5,5800 | 5,5800 | 357.800 |
26 mar 2024 | 5,6700 | 5,6800 | 5,3700 | 5,6000 | 5,6000 | 528.500 |
25 mar 2024 | 5,3100 | 5,7200 | 5,2500 | 5,5900 | 5,5900 | 738.400 |
22 mar 2024 | 5,2800 | 5,5500 | 5,1600 | 5,3300 | 5,3300 | 924.200 |
21 mar 2024 | 4,6700 | 5,3900 | 4,6200 | 5,3500 | 5,3500 | 1.167.500 |
20 mar 2024 | 4,4000 | 4,7400 | 4,2400 | 4,7000 | 4,7000 | 599.700 |
19 mar 2024 | 4,4700 | 4,5800 | 4,1400 | 4,3000 | 4,3000 | 1.097.400 |
18 mar 2024 | 4,9300 | 5,0000 | 4,4800 | 4,6600 | 4,6600 | 1.324.800 |
15 mar 2024 | 5,2200 | 5,2800 | 4,9600 | 5,0000 | 5,0000 | 421.900 |
14 mar 2024 | 5,2900 | 5,4100 | 5,1000 | 5,2200 | 5,2200 | 464.900 |
13 mar 2024 | 5,3300 | 5,5000 | 5,2600 | 5,3300 | 5,3300 | 249.000 |
12 mar 2024 | 5,5000 | 5,5000 | 5,2400 | 5,3500 | 5,3500 | 453.000 |
11 mar 2024 | 5,2700 | 5,5000 | 5,2700 | 5,4900 | 5,4900 | 437.400 |
08 mar 2024 | 5,7600 | 5,8900 | 5,3200 | 5,3500 | 5,3500 | 589.700 |
07 mar 2024 | 5,5500 | 5,7900 | 5,4200 | 5,7500 | 5,7500 | 671.200 |
06 mar 2024 | 5,2200 | 5,6200 | 5,0000 | 5,5300 | 5,5300 | 759.200 |
05 mar 2024 | 5,2200 | 5,6700 | 5,1800 | 5,1800 | 5,1800 | 761.100 |
04 mar 2024 | 5,7600 | 5,7800 | 5,1500 | 5,3600 | 5,3600 | 877.000 |
01 mar 2024 | 5,3500 | 6,1200 | 5,0500 | 5,8900 | 5,8900 | 1.677.400 |
29 feb 2024 | 6,8700 | 7,1500 | 6,1600 | 6,2200 | 6,2200 | 1.395.600 |
28 feb 2024 | 6,4500 | 6,9600 | 6,3800 | 6,6000 | 6,6000 | 653.600 |
27 feb 2024 | 6,4800 | 6,6700 | 6,2000 | 6,4600 | 6,4600 | 741.500 |
26 feb 2024 | 6,6000 | 6,9800 | 6,3000 | 6,4800 | 6,4800 | 900.000 |
23 feb 2024 | 6,0100 | 6,6800 | 6,0100 | 6,5500 | 6,5500 | 638.600 |
22 feb 2024 | 6,5100 | 6,5600 | 5,6500 | 5,9100 | 5,9100 | 984.200 |
21 feb 2024 | 6,7000 | 6,9700 | 6,5100 | 6,5100 | 6,5100 | 671.500 |
20 feb 2024 | 7,0900 | 7,1400 | 6,3500 | 6,7900 | 6,7900 | 675.500 |
16 feb 2024 | 6,9000 | 7,5500 | 6,8100 | 7,1100 | 7,1100 | 618.000 |
15 feb 2024 | 7,7200 | 7,7300 | 6,7500 | 6,9900 | 6,9900 | 1.192.200 |
14 feb 2024 | 6,3000 | 7,5600 | 6,3000 | 7,4000 | 7,4000 | 2.140.200 |
13 feb 2024 | 6,3400 | 6,6700 | 5,7900 | 6,2100 | 6,2100 | 907.500 |
12 feb 2024 | 5,7000 | 6,4100 | 5,6400 | 6,3600 | 6,3600 | 810.700 |
09 feb 2024 | 5,4000 | 5,7900 | 5,4000 | 5,7800 | 5,7800 | 509.700 |
08 feb 2024 | 5,0900 | 5,6000 | 5,0600 | 5,4100 | 5,4100 | 552.500 |
07 feb 2024 | 5,0000 | 5,0800 | 4,9000 | 5,0400 | 5,0400 | 364.500 |
06 feb 2024 | 4,8700 | 5,0500 | 4,8100 | 5,0200 | 5,0200 | 393.500 |
05 feb 2024 | 4,7000 | 4,9200 | 4,5300 | 4,8800 | 4,8800 | 380.300 |
02 feb 2024 | 4,8700 | 4,8700 | 4,6800 | 4,7200 | 4,7200 | 222.200 |
01 feb 2024 | 4,7400 | 4,9800 | 4,7400 | 4,8900 | 4,8900 | 277.100 |
31 ene 2024 | 4,7600 | 4,8700 | 4,6500 | 4,7000 | 4,7000 | 214.500 |
30 ene 2024 | 4,9100 | 4,9100 | 4,6800 | 4,7600 | 4,7600 | 217.400 |
29 ene 2024 | 4,8800 | 5,0200 | 4,7900 | 4,9800 | 4,9800 | 268.000 |
26 ene 2024 | 4,9500 | 5,0300 | 4,7800 | 4,8700 | 4,8700 | 162.200 |
25 ene 2024 | 5,1000 | 5,1000 | 4,8600 | 4,9500 | 4,9500 | 261.800 |
24 ene 2024 | 5,1000 | 5,1000 | 4,9300 | 5,0000 | 5,0000 | 226.700 |
23 ene 2024 | 5,0500 | 5,0800 | 4,8800 | 5,0100 | 5,0100 | 275.600 |
22 ene 2024 | 4,7400 | 5,0500 | 4,7200 | 4,9800 | 4,9800 | 456.900 |
19 ene 2024 | 5,1600 | 5,1600 | 4,6000 | 4,7100 | 4,7100 | 749.500 |
18 ene 2024 | 5,0000 | 5,1400 | 4,9100 | 5,1200 | 5,1200 | 550.400 |
17 ene 2024 | 5,5800 | 5,5800 | 4,8900 | 4,9800 | 4,9800 | 664.000 |
16 ene 2024 | 4,9400 | 5,6700 | 4,9400 | 5,4400 | 5,4400 | 1.154.100 |
12 ene 2024 | 4,5600 | 4,9900 | 4,5600 | 4,9500 | 4,9500 | 369.800 |
11 ene 2024 | 4,7700 | 4,7700 | 4,5100 | 4,5600 | 4,5600 | 253.000 |
10 ene 2024 | 4,8000 | 4,9000 | 4,6900 | 4,7800 | 4,7800 | 248.400 |
09 ene 2024 | 4,8200 | 4,8900 | 4,5800 | 4,7800 | 4,7800 | 322.400 |
08 ene 2024 | 4,7700 | 4,9000 | 4,5200 | 4,8200 | 4,8200 | 580.800 |
05 ene 2024 | 4,2500 | 4,7300 | 4,1600 | 4,6900 | 4,6900 | 421.400 |
04 ene 2024 | 4,3800 | 4,4600 | 4,2400 | 4,2900 | 4,2900 | 511.000 |
03 ene 2024 | 4,5500 | 4,7700 | 4,3400 | 4,3900 | 4,3900 | 590.700 |
02 ene 2024 | 4,3400 | 4,5800 | 4,1200 | 4,5300 | 4,5300 | 331.000 |
29 dic 2023 | 4,3400 | 4,3600 | 4,2000 | 4,3300 | 4,3300 | 221.200 |
28 dic 2023 | 4,4100 | 4,5000 | 4,2300 | 4,3500 | 4,3500 | 201.200 |
27 dic 2023 | 4,4500 | 4,5900 | 4,1800 | 4,3400 | 4,3400 | 569.900 |
26 dic 2023 | 4,1700 | 4,4800 | 4,1600 | 4,4600 | 4,4600 | 251.800 |
22 dic 2023 | 3,9300 | 4,1500 | 3,9300 | 4,1200 | 4,1200 | 198.600 |
21 dic 2023 | 3,9300 | 4,0400 | 3,9100 | 3,9400 | 3,9400 | 180.200 |
20 dic 2023 | 3,9600 | 4,1000 | 3,9000 | 3,9300 | 3,9300 | 258.500 |
19 dic 2023 | 3,9400 | 4,0500 | 3,9200 | 4,0000 | 4,0000 | 300.700 |
18 dic 2023 | 3,9800 | 4,0200 | 3,8400 | 3,9500 | 3,9500 | 199.900 |
15 dic 2023 | 3,9000 | 3,9700 | 3,7700 | 3,9200 | 3,9200 | 246.600 |
14 dic 2023 | 4,0800 | 4,2300 | 3,8500 | 3,9000 | 3,9000 | 218.200 |
13 dic 2023 | 3,7400 | 4,0500 | 3,7000 | 4,0000 | 4,0000 | 210.500 |
12 dic 2023 | 3,8000 | 3,8400 | 3,6600 | 3,7500 | 3,7500 | 219.400 |
11 dic 2023 | 4,1500 | 4,1500 | 3,7500 | 3,8000 | 3,8000 | 355.100 |
08 dic 2023 | 4,2500 | 4,3000 | 4,1100 | 4,1300 | 4,1300 | 154.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |