Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 3,4300 | 3,6900 | 3,4000 | 3,6000 | 3,6000 | 217.900 |
01 jun 2023 | 3,2800 | 3,4400 | 3,1800 | 3,3500 | 3,3500 | 231.000 |
31 may 2023 | 3,3100 | 3,3800 | 3,2600 | 3,2700 | 3,2700 | 157.400 |
30 may 2023 | 3,3300 | 3,4600 | 3,2400 | 3,3200 | 3,3200 | 213.100 |
26 may 2023 | 3,4000 | 3,4300 | 3,2100 | 3,2400 | 3,2400 | 109.000 |
25 may 2023 | 3,5600 | 3,5700 | 3,2600 | 3,4000 | 3,4000 | 207.100 |
24 may 2023 | 3,6800 | 3,7300 | 3,5500 | 3,5900 | 3,5900 | 97.600 |
23 may 2023 | 3,7700 | 3,8900 | 3,6500 | 3,6800 | 3,6800 | 91.700 |
22 may 2023 | 3,8800 | 3,8800 | 3,6000 | 3,7800 | 3,7800 | 194.200 |
19 may 2023 | 4,0000 | 4,0500 | 3,9800 | 3,9900 | 3,9900 | 103.800 |
18 may 2023 | 3,8100 | 3,9900 | 3,7900 | 3,9600 | 3,9600 | 208.200 |
17 may 2023 | 3,5700 | 3,7900 | 3,5200 | 3,7800 | 3,7800 | 190.300 |
16 may 2023 | 3,3800 | 3,5500 | 3,3400 | 3,4900 | 3,4900 | 158.300 |
15 may 2023 | 3,2800 | 3,4700 | 3,2300 | 3,4200 | 3,4200 | 227.200 |
12 may 2023 | 3,0700 | 3,2500 | 3,0700 | 3,2100 | 3,2100 | 134.600 |
11 may 2023 | 3,0000 | 3,1600 | 2,9900 | 3,0600 | 3,0600 | 151.100 |
10 may 2023 | 2,9000 | 3,0900 | 2,8800 | 3,0300 | 3,0300 | 174.700 |
09 may 2023 | 2,8100 | 2,9700 | 2,7800 | 2,8700 | 2,8700 | 193.900 |
08 may 2023 | 2,8200 | 2,8400 | 2,7700 | 2,7800 | 2,7800 | 200.100 |
05 may 2023 | 2,7600 | 2,8400 | 2,7000 | 2,8200 | 2,8200 | 328.600 |
04 may 2023 | 3,0000 | 3,0000 | 2,6800 | 2,7400 | 2,7400 | 512.700 |
03 may 2023 | 3,1400 | 3,4700 | 2,7600 | 3,0700 | 3,0700 | 377.200 |
02 may 2023 | 3,3900 | 3,4300 | 3,1800 | 3,3000 | 3,3000 | 225.500 |
01 may 2023 | 3,4900 | 3,5200 | 3,3400 | 3,4100 | 3,4100 | 131.400 |
28 abr 2023 | 3,4700 | 3,5200 | 3,4500 | 3,4900 | 3,4900 | 123.200 |
27 abr 2023 | 3,4700 | 3,5200 | 3,3700 | 3,5200 | 3,5200 | 88.500 |
26 abr 2023 | 3,6400 | 3,7600 | 3,4400 | 3,4800 | 3,4800 | 199.100 |
25 abr 2023 | 3,7600 | 3,7600 | 3,6500 | 3,6900 | 3,6900 | 100.800 |
24 abr 2023 | 3,7400 | 3,8800 | 3,7400 | 3,7900 | 3,7900 | 72.200 |
21 abr 2023 | 3,8800 | 3,9100 | 3,6200 | 3,7600 | 3,7600 | 197.300 |
20 abr 2023 | 3,9000 | 3,9600 | 3,8700 | 3,8900 | 3,8900 | 65.000 |
19 abr 2023 | 3,8700 | 3,9700 | 3,8300 | 3,9200 | 3,9200 | 61.300 |
18 abr 2023 | 3,9400 | 4,0300 | 3,8900 | 3,9200 | 3,9200 | 56.600 |
17 abr 2023 | 3,9700 | 3,9800 | 3,8200 | 3,9400 | 3,9400 | 95.200 |
14 abr 2023 | 3,9800 | 3,9900 | 3,8500 | 3,9500 | 3,9500 | 73.300 |
13 abr 2023 | 4,0000 | 4,0100 | 3,9400 | 3,9900 | 3,9900 | 40.700 |
12 abr 2023 | 4,0700 | 4,0900 | 3,9700 | 4,0000 | 4,0000 | 55.600 |
11 abr 2023 | 4,0000 | 4,1000 | 3,9700 | 4,0400 | 4,0400 | 74.700 |
10 abr 2023 | 3,8500 | 4,0100 | 3,8000 | 3,9700 | 3,9700 | 184.100 |
06 abr 2023 | 4,0100 | 4,0100 | 3,8000 | 3,8200 | 3,8200 | 125.000 |
05 abr 2023 | 4,1200 | 4,2100 | 3,9000 | 4,0000 | 4,0000 | 124.800 |
04 abr 2023 | 4,4200 | 4,4200 | 4,1000 | 4,1900 | 4,1900 | 196.200 |
03 abr 2023 | 4,3000 | 4,4500 | 4,3000 | 4,4200 | 4,4200 | 173.300 |
31 mar 2023 | 4,2300 | 4,3000 | 4,1600 | 4,2900 | 4,2900 | 135.500 |
30 mar 2023 | 4,2900 | 4,3700 | 4,2000 | 4,2100 | 4,2100 | 53.800 |
29 mar 2023 | 4,2400 | 4,3500 | 4,2000 | 4,2700 | 4,2700 | 145.200 |
28 mar 2023 | 4,2500 | 4,3600 | 4,1300 | 4,2000 | 4,2000 | 272.900 |
27 mar 2023 | 4,2500 | 4,3000 | 4,1600 | 4,2500 | 4,2500 | 147.200 |
24 mar 2023 | 4,1200 | 4,2600 | 4,1100 | 4,2000 | 4,2000 | 146.900 |
23 mar 2023 | 4,1500 | 4,1900 | 4,1100 | 4,1400 | 4,1400 | 94.800 |
22 mar 2023 | 4,1300 | 4,2600 | 4,1000 | 4,1400 | 4,1400 | 130.800 |
21 mar 2023 | 4,0900 | 4,2200 | 4,0700 | 4,1200 | 4,1200 | 142.100 |
20 mar 2023 | 4,0000 | 4,1600 | 3,9600 | 4,0100 | 4,0100 | 185.000 |
17 mar 2023 | 4,2200 | 4,2300 | 3,9400 | 4,0300 | 4,0300 | 434.400 |
16 mar 2023 | 4,0000 | 4,2900 | 3,9900 | 4,2500 | 4,2500 | 129.200 |
15 mar 2023 | 3,9200 | 4,0600 | 3,9200 | 4,0300 | 4,0300 | 216.700 |
14 mar 2023 | 3,8800 | 4,0600 | 3,8800 | 4,0400 | 4,0400 | 167.500 |
13 mar 2023 | 4,0300 | 4,0800 | 3,7300 | 3,8400 | 3,8400 | 365.000 |
10 mar 2023 | 4,3500 | 4,3500 | 4,1400 | 4,1700 | 4,1700 | 170.600 |
09 mar 2023 | 4,4500 | 4,5900 | 4,3600 | 4,3600 | 4,3600 | 92.100 |
08 mar 2023 | 4,3800 | 4,4500 | 4,3400 | 4,4400 | 4,4400 | 126.600 |
07 mar 2023 | 4,5300 | 4,5700 | 4,3500 | 4,4200 | 4,4200 | 131.300 |
06 mar 2023 | 4,9400 | 4,9900 | 4,4600 | 4,5400 | 4,5400 | 406.200 |
03 mar 2023 | 4,9100 | 4,9300 | 4,7700 | 4,8600 | 4,8600 | 122.600 |
02 mar 2023 | 4,8600 | 4,9300 | 4,7200 | 4,8800 | 4,8800 | 126.700 |
01 mar 2023 | 4,8900 | 4,9600 | 4,8300 | 4,8800 | 4,8800 | 127.300 |
28 feb 2023 | 5,1600 | 5,1600 | 4,8900 | 4,8900 | 4,8900 | 182.000 |
27 feb 2023 | 5,1900 | 5,3900 | 5,0800 | 5,1400 | 5,1400 | 189.600 |
24 feb 2023 | 4,7800 | 5,3400 | 4,7300 | 5,1700 | 5,1700 | 429.500 |
23 feb 2023 | 4,6500 | 4,9700 | 4,6400 | 4,8500 | 4,8500 | 380.000 |
22 feb 2023 | 4,1100 | 4,7000 | 4,1000 | 4,5600 | 4,5600 | 378.400 |
21 feb 2023 | 4,2400 | 4,3400 | 4,1900 | 4,2000 | 4,2000 | 183.100 |
17 feb 2023 | 4,1800 | 4,2800 | 4,1100 | 4,2600 | 4,2600 | 112.100 |
16 feb 2023 | 4,2500 | 4,2700 | 4,1200 | 4,1600 | 4,1600 | 89.600 |
15 feb 2023 | 4,2200 | 4,3300 | 4,1900 | 4,2800 | 4,2800 | 82.100 |
14 feb 2023 | 4,2300 | 4,2800 | 4,0100 | 4,1900 | 4,1900 | 150.700 |
13 feb 2023 | 4,3400 | 4,3700 | 4,2100 | 4,2600 | 4,2600 | 55.300 |
10 feb 2023 | 4,3200 | 4,4000 | 4,2500 | 4,3200 | 4,3200 | 130.600 |
09 feb 2023 | 4,4800 | 4,5400 | 4,1400 | 4,2900 | 4,2900 | 177.900 |
08 feb 2023 | 4,5400 | 4,5800 | 4,4200 | 4,4600 | 4,4600 | 90.400 |
07 feb 2023 | 4,7000 | 4,7100 | 4,4700 | 4,5700 | 4,5700 | 103.800 |
06 feb 2023 | 4,6200 | 4,8000 | 4,6200 | 4,6900 | 4,6900 | 129.000 |
03 feb 2023 | 4,6300 | 4,8000 | 4,6000 | 4,6800 | 4,6800 | 98.200 |
02 feb 2023 | 4,4600 | 4,8100 | 4,4600 | 4,6600 | 4,6600 | 183.900 |
01 feb 2023 | 4,4100 | 4,5600 | 4,3200 | 4,4900 | 4,4900 | 90.800 |
31 ene 2023 | 4,3500 | 4,4800 | 4,3400 | 4,4100 | 4,4100 | 75.600 |
30 ene 2023 | 4,4300 | 4,5900 | 4,3400 | 4,3500 | 4,3500 | 124.200 |
27 ene 2023 | 4,4700 | 4,4900 | 4,4100 | 4,4400 | 4,4400 | 59.200 |
26 ene 2023 | 4,4700 | 4,5400 | 4,4400 | 4,4800 | 4,4800 | 50.700 |
25 ene 2023 | 4,4100 | 4,5300 | 4,3500 | 4,4300 | 4,4300 | 50.900 |
24 ene 2023 | 4,3100 | 4,5200 | 4,3100 | 4,4300 | 4,4300 | 72.900 |
23 ene 2023 | 4,5600 | 4,6100 | 4,3700 | 4,4000 | 4,4000 | 102.600 |
20 ene 2023 | 4,5700 | 4,5900 | 4,4700 | 4,5600 | 4,5600 | 99.200 |
19 ene 2023 | 4,3500 | 4,5500 | 4,2700 | 4,5300 | 4,5300 | 204.200 |
18 ene 2023 | 4,4300 | 4,4500 | 4,3000 | 4,4200 | 4,4200 | 157.200 |
17 ene 2023 | 4,3600 | 4,4500 | 4,3100 | 4,4300 | 4,4300 | 92.400 |
13 ene 2023 | 4,3500 | 4,3800 | 4,2500 | 4,3600 | 4,3600 | 91.000 |
12 ene 2023 | 4,4600 | 4,6100 | 4,3900 | 4,3900 | 4,3900 | 112.800 |
11 ene 2023 | 4,4200 | 4,6400 | 4,4200 | 4,4600 | 4,4600 | 140.600 |
10 ene 2023 | 4,2700 | 4,4300 | 4,2600 | 4,3900 | 4,3900 | 179.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |