Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 4,4200 | 4,5210 | 4,2800 | 4,2850 | 4,2850 | 8.245.100 |
27 mar 2024 | 4,1900 | 4,4300 | 4,1550 | 4,4200 | 4,4200 | 10.040.700 |
26 mar 2024 | 4,1900 | 4,3500 | 4,1500 | 4,1600 | 4,1600 | 11.577.700 |
25 mar 2024 | 4,1900 | 4,3390 | 4,1240 | 4,1700 | 4,1700 | 14.404.600 |
22 mar 2024 | 4,3900 | 4,3900 | 4,0400 | 4,2000 | 4,2000 | 20.387.300 |
21 mar 2024 | 4,4600 | 4,6000 | 4,4100 | 4,4100 | 4,4100 | 8.552.100 |
20 mar 2024 | 4,2500 | 4,4900 | 4,2050 | 4,4500 | 4,4500 | 8.591.700 |
19 mar 2024 | 4,3100 | 4,3700 | 4,2500 | 4,2600 | 4,2600 | 5.707.400 |
18 mar 2024 | 4,3500 | 4,3900 | 4,2400 | 4,3600 | 4,3600 | 6.615.000 |
15 mar 2024 | 4,3500 | 4,5800 | 4,3100 | 4,3200 | 4,3200 | 10.785.900 |
14 mar 2024 | 4,4000 | 4,4650 | 4,1800 | 4,3500 | 4,3500 | 12.530.400 |
13 mar 2024 | 4,5800 | 4,8100 | 4,4000 | 4,4100 | 4,4100 | 9.815.400 |
12 mar 2024 | 4,7200 | 4,7700 | 4,5700 | 4,6400 | 4,6400 | 7.073.700 |
11 mar 2024 | 4,7000 | 4,9600 | 4,6400 | 4,7100 | 4,7100 | 8.849.500 |
08 mar 2024 | 4,5300 | 4,7600 | 4,4900 | 4,6800 | 4,6800 | 13.719.500 |
07 mar 2024 | 4,4300 | 4,5800 | 4,2400 | 4,5200 | 4,5200 | 14.974.100 |
06 mar 2024 | 4,3100 | 4,4600 | 4,2150 | 4,4000 | 4,4000 | 10.587.700 |
05 mar 2024 | 4,2900 | 4,3800 | 4,2200 | 4,2600 | 4,2600 | 9.480.800 |
04 mar 2024 | 4,6300 | 4,6300 | 4,3300 | 4,3500 | 4,3500 | 8.865.100 |
01 mar 2024 | 4,5000 | 4,7200 | 4,4000 | 4,6000 | 4,6000 | 10.398.200 |
29 feb 2024 | 4,7400 | 4,8500 | 4,5000 | 4,5200 | 4,5200 | 10.982.500 |
28 feb 2024 | 4,6100 | 4,7600 | 4,5300 | 4,6400 | 4,6400 | 8.018.400 |
27 feb 2024 | 4,6500 | 4,7900 | 4,5600 | 4,7000 | 4,7000 | 12.452.000 |
26 feb 2024 | 4,3300 | 4,5900 | 4,3000 | 4,5700 | 4,5700 | 13.810.400 |
23 feb 2024 | 4,2600 | 4,3700 | 4,1700 | 4,3500 | 4,3500 | 8.699.100 |
22 feb 2024 | 4,3200 | 4,3400 | 4,2100 | 4,2700 | 4,2700 | 7.458.500 |
21 feb 2024 | 4,3200 | 4,3600 | 4,2400 | 4,2800 | 4,2800 | 6.793.100 |
20 feb 2024 | 4,4500 | 4,4700 | 4,2800 | 4,3500 | 4,3500 | 9.406.600 |
16 feb 2024 | 4,5400 | 4,6200 | 4,4200 | 4,5400 | 4,5400 | 10.209.600 |
15 feb 2024 | 4,6900 | 4,8200 | 4,6100 | 4,6600 | 4,6600 | 8.864.300 |
14 feb 2024 | 4,5500 | 4,7200 | 4,5200 | 4,7100 | 4,7100 | 8.431.900 |
13 feb 2024 | 4,6000 | 4,6500 | 4,4200 | 4,4500 | 4,4500 | 12.922.100 |
12 feb 2024 | 4,5850 | 5,0650 | 4,5500 | 4,8100 | 4,8100 | 17.407.100 |
09 feb 2024 | 4,5800 | 4,6950 | 4,4600 | 4,5500 | 4,5500 | 12.029.700 |
08 feb 2024 | 4,3700 | 4,5800 | 4,2600 | 4,5300 | 4,5300 | 15.157.200 |
07 feb 2024 | 4,3400 | 4,4700 | 4,2900 | 4,3900 | 4,3900 | 11.732.100 |
06 feb 2024 | 4,0500 | 4,4400 | 4,0000 | 4,3800 | 4,3800 | 19.989.600 |
05 feb 2024 | 4,2000 | 4,2000 | 3,9600 | 4,0200 | 4,0200 | 19.602.500 |
02 feb 2024 | 4,3100 | 4,5000 | 4,1000 | 4,2400 | 4,2400 | 36.977.300 |
01 feb 2024 | 5,2300 | 5,3000 | 4,1700 | 4,2100 | 4,2100 | 84.237.900 |
31 ene 2024 | 5,7300 | 6,0400 | 5,5600 | 5,5600 | 5,5600 | 19.093.600 |
30 ene 2024 | 6,0200 | 6,0300 | 5,7400 | 5,8100 | 5,8100 | 14.896.100 |
29 ene 2024 | 5,8200 | 6,1100 | 5,5920 | 6,1100 | 6,1100 | 13.224.900 |
26 ene 2024 | 5,8600 | 6,0000 | 5,7300 | 5,8000 | 5,8000 | 9.925.500 |
25 ene 2024 | 5,7200 | 5,8900 | 5,6200 | 5,8000 | 5,8000 | 11.008.300 |
24 ene 2024 | 5,9400 | 5,9550 | 5,6100 | 5,6900 | 5,6900 | 11.383.100 |
23 ene 2024 | 5,9700 | 6,1800 | 5,8000 | 5,8200 | 5,8200 | 10.759.700 |
22 ene 2024 | 5,6400 | 6,2100 | 5,5600 | 5,8600 | 5,8600 | 14.683.900 |
19 ene 2024 | 5,8100 | 5,8200 | 5,3700 | 5,5700 | 5,5700 | 16.408.500 |
18 ene 2024 | 5,8800 | 5,9300 | 5,6500 | 5,7900 | 5,7900 | 8.561.400 |
17 ene 2024 | 5,6900 | 5,8650 | 5,5600 | 5,8000 | 5,8000 | 9.242.300 |
16 ene 2024 | 5,7600 | 5,8100 | 5,6300 | 5,8100 | 5,8100 | 9.078.200 |
12 ene 2024 | 5,9600 | 6,2100 | 5,7800 | 5,8300 | 5,8300 | 12.310.500 |
11 ene 2024 | 6,0300 | 6,0800 | 5,6300 | 5,9800 | 5,9800 | 18.386.800 |
10 ene 2024 | 6,1700 | 6,2850 | 5,8750 | 6,1100 | 6,1100 | 15.935.900 |
09 ene 2024 | 6,5200 | 7,0500 | 6,0400 | 6,1200 | 6,1200 | 25.072.700 |
08 ene 2024 | 6,7900 | 6,8800 | 6,3500 | 6,5900 | 6,5900 | 23.590.100 |
05 ene 2024 | 6,4500 | 7,2400 | 6,1900 | 6,7200 | 6,7200 | 67.778.500 |
04 ene 2024 | 5,7050 | 6,3000 | 5,5600 | 6,1300 | 6,1300 | 32.209.800 |
03 ene 2024 | 5,5700 | 5,6450 | 5,3100 | 5,3800 | 5,3800 | 14.299.600 |
02 ene 2024 | 5,9600 | 6,1350 | 5,7700 | 5,8200 | 5,8200 | 9.619.000 |
29 dic 2023 | 6,2600 | 6,4900 | 6,0000 | 6,0900 | 6,0900 | 9.309.400 |
28 dic 2023 | 6,3300 | 6,3800 | 6,1400 | 6,2800 | 6,2800 | 6.105.500 |
27 dic 2023 | 6,2700 | 6,5000 | 6,2200 | 6,3900 | 6,3900 | 9.082.200 |
26 dic 2023 | 6,0100 | 6,2300 | 5,8350 | 6,1900 | 6,1900 | 7.034.200 |
22 dic 2023 | 6,1400 | 6,3100 | 5,9450 | 5,9800 | 5,9800 | 7.181.100 |
21 dic 2023 | 6,1000 | 6,2700 | 6,0650 | 6,1700 | 6,1700 | 8.014.900 |
20 dic 2023 | 6,3600 | 6,4950 | 5,8900 | 5,9300 | 5,9300 | 9.938.200 |
19 dic 2023 | 6,0500 | 6,4400 | 6,0200 | 6,4000 | 6,4000 | 9.989.700 |
18 dic 2023 | 6,1600 | 6,1800 | 5,9600 | 6,0100 | 6,0100 | 7.116.900 |
15 dic 2023 | 6,5100 | 6,5400 | 6,0700 | 6,1500 | 6,1500 | 11.224.000 |
14 dic 2023 | 6,1000 | 6,6700 | 6,0800 | 6,4600 | 6,4600 | 18.931.100 |
13 dic 2023 | 5,4300 | 5,9800 | 5,2800 | 5,9400 | 5,9400 | 21.009.900 |
12 dic 2023 | 5,6700 | 5,6880 | 5,3950 | 5,4600 | 5,4600 | 10.588.500 |
11 dic 2023 | 5,9300 | 6,0400 | 5,6000 | 5,6800 | 5,6800 | 10.402.300 |
08 dic 2023 | 5,9300 | 6,0250 | 5,7500 | 5,9600 | 5,9600 | 10.842.000 |
07 dic 2023 | 6,0000 | 6,1050 | 5,8250 | 5,9400 | 5,9400 | 7.026.100 |
06 dic 2023 | 5,9900 | 6,4000 | 5,9150 | 6,0800 | 6,0800 | 9.006.700 |
05 dic 2023 | 6,2700 | 6,3000 | 5,8300 | 5,9000 | 5,9000 | 9.903.700 |
04 dic 2023 | 6,1900 | 6,6300 | 6,1400 | 6,3400 | 6,3400 | 11.991.900 |
01 dic 2023 | 5,6800 | 6,2400 | 5,5950 | 6,2200 | 6,2200 | 16.657.700 |
30 nov 2023 | 5,8800 | 5,9500 | 5,5100 | 5,6600 | 5,6600 | 9.541.200 |
29 nov 2023 | 5,7500 | 6,0300 | 5,7000 | 5,8300 | 5,8300 | 11.730.700 |
28 nov 2023 | 5,3500 | 5,6100 | 5,0900 | 5,5900 | 5,5900 | 9.813.200 |
27 nov 2023 | 5,2500 | 5,4700 | 5,1750 | 5,4000 | 5,4000 | 7.774.600 |
24 nov 2023 | 5,2700 | 5,3600 | 5,1600 | 5,2700 | 5,2700 | 2.915.800 |
22 nov 2023 | 5,3700 | 5,5500 | 5,2850 | 5,3100 | 5,3100 | 5.437.100 |
21 nov 2023 | 5,4000 | 5,4140 | 5,1900 | 5,3100 | 5,3100 | 6.853.800 |
20 nov 2023 | 5,5400 | 5,6200 | 5,4550 | 5,5400 | 5,5400 | 5.563.900 |
17 nov 2023 | 5,4100 | 5,5300 | 5,2500 | 5,5200 | 5,5200 | 5.802.200 |
16 nov 2023 | 5,4600 | 5,4600 | 5,1500 | 5,3600 | 5,3600 | 10.830.400 |
15 nov 2023 | 5,1600 | 5,6600 | 5,1600 | 5,5700 | 5,5700 | 16.350.900 |
14 nov 2023 | 4,6400 | 5,1700 | 4,6400 | 5,1400 | 5,1400 | 18.207.800 |
13 nov 2023 | 4,5200 | 4,5200 | 4,3400 | 4,4400 | 4,4400 | 7.344.700 |
10 nov 2023 | 4,4400 | 4,5750 | 4,3050 | 4,5300 | 4,5300 | 11.193.600 |
09 nov 2023 | 4,7300 | 4,7700 | 4,4500 | 4,4600 | 4,4600 | 11.467.100 |
08 nov 2023 | 4,8800 | 4,9300 | 4,7000 | 4,7300 | 4,7300 | 9.335.200 |
07 nov 2023 | 4,7800 | 5,1600 | 4,7700 | 4,8700 | 4,8700 | 13.371.600 |
06 nov 2023 | 5,2000 | 5,2600 | 4,8300 | 5,0200 | 5,0200 | 13.761.100 |
03 nov 2023 | 5,5400 | 5,6000 | 5,0500 | 5,2100 | 5,2100 | 19.068.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |