Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 4,1400 | 4,4000 | 4,1400 | 4,1600 | 4,1600 | 7008 |
19 abr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
18 abr 2024 | 4,2000 | 4,3000 | 4,2000 | 4,2000 | 4,2000 | 260 |
17 abr 2024 | 4,1200 | 4,2000 | 4,1200 | 4,2000 | 4,2000 | 529 |
16 abr 2024 | 4,2000 | 4,2600 | 4,1400 | 4,2600 | 4,2600 | 332 |
15 abr 2024 | 3,9600 | 4,4000 | 3,9600 | 4,2600 | 4,2600 | 13.601 |
12 abr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 5020 |
11 abr 2024 | 4,1200 | 4,1200 | 4,0000 | 4,1000 | 4,1000 | 2463 |
10 abr 2024 | 4,2400 | 4,2800 | 4,2400 | 4,2800 | 4,2800 | 5237 |
09 abr 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 2 |
08 abr 2024 | 4,1400 | 4,3400 | 4,1000 | 4,3400 | 4,3400 | 2421 |
05 abr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1600 | 4,1600 | 6 |
04 abr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4101 |
03 abr 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3200 | 4,3200 | 148 |
02 abr 2024 | 4,3200 | 4,3200 | 4,1400 | 4,3200 | 4,3200 | 305 |
28 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 3 |
27 mar 2024 | 4,1200 | 4,3200 | 4,1200 | 4,3200 | 4,3200 | 3829 |
26 mar 2024 | 4,2600 | 4,3400 | 4,0200 | 4,3000 | 4,3000 | 814 |
25 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,2600 | 4,2600 | 50 |
22 mar 2024 | 4,2800 | 4,3400 | 4,2600 | 4,2600 | 4,2600 | 1840 |
21 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
20 mar 2024 | 4,2600 | 4,3000 | 4,2600 | 4,3000 | 4,3000 | 1467 |
19 mar 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4864 |
18 mar 2024 | 4,3000 | 4,4800 | 4,2800 | 4,2800 | 4,2800 | 2506 |
15 mar 2024 | 4,2800 | 4,4000 | 4,2800 | 4,2800 | 4,2800 | 607 |
14 mar 2024 | 4,4400 | 4,4400 | 4,3000 | 4,4400 | 4,4400 | 670 |
13 mar 2024 | 4,5600 | 4,5600 | 4,2800 | 4,3000 | 4,3000 | 4206 |
12 mar 2024 | 4,3000 | 4,5200 | 4,3000 | 4,3000 | 4,3000 | 812 |
11 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4800 | 4,4800 | 222 |
08 mar 2024 | 4,5600 | 4,5600 | 4,3800 | 4,4800 | 4,4800 | 2194 |
07 mar 2024 | 4,3800 | 4,5800 | 4,3000 | 4,3000 | 4,3000 | 4159 |
06 mar 2024 | 4,4600 | 4,6000 | 4,2400 | 4,3800 | 4,3800 | 1602 |
05 mar 2024 | 4,4400 | 4,4600 | 4,2800 | 4,3000 | 4,3000 | 1124 |
04 mar 2024 | 4,3600 | 4,4800 | 4,2600 | 4,3000 | 4,3000 | 2137 |
01 mar 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6400 | 4,6400 | 270 |
29 feb 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
28 feb 2024 | 4,5800 | 4,5800 | 4,5800 | 4,6400 | 4,6400 | 98 |
27 feb 2024 | 4,6600 | 4,6600 | 4,6200 | 4,6400 | 4,6400 | 762 |
26 feb 2024 | 4,6000 | 4,6800 | 4,1800 | 4,6600 | 4,6600 | 4242 |
23 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
22 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 52 |
21 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
20 feb 2024 | 4,4200 | 4,5000 | 4,4200 | 4,4200 | 4,4200 | 38 |
19 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
16 feb 2024 | 4,5000 | 4,5000 | 4,4200 | 4,4200 | 4,4200 | 52 |
15 feb 2024 | 4,6200 | 4,6200 | 4,4200 | 4,4200 | 4,4200 | 223 |
14 feb 2024 | 4,4400 | 4,6200 | 4,4400 | 4,4200 | 4,4200 | 401 |
13 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,4200 | 4,4200 | 198 |
12 feb 2024 | 4,6800 | 4,6800 | 4,6000 | 4,4200 | 4,4200 | 263 |
09 feb 2024 | 4,6000 | 4,6000 | 4,6000 | 4,4200 | 4,4200 | 253 |
08 feb 2024 | 4,5000 | 4,5800 | 4,4200 | 4,4200 | 4,4200 | 1245 |
07 feb 2024 | 4,5200 | 4,6600 | 4,5000 | 4,6200 | 4,6200 | 324 |
06 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,6200 | 4,6200 | 24 |
05 feb 2024 | 4,4600 | 4,5200 | 4,4600 | 4,6200 | 4,6200 | 47 |
02 feb 2024 | 4,6200 | 4,6200 | 4,4200 | 4,6200 | 4,6200 | 3005 |
01 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,5000 | 4,5000 | 26 |
31 ene 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
30 ene 2024 | 4,4600 | 4,5000 | 4,4400 | 4,5000 | 4,5000 | 3763 |
29 ene 2024 | 4,5200 | 4,6600 | 4,4200 | 4,6400 | 4,6400 | 2757 |
26 ene 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 1900 |
25 ene 2024 | 4,6200 | 4,6200 | 4,5800 | 4,5800 | 4,5800 | 548 |
24 ene 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
23 ene 2024 | 4,6000 | 4,7000 | 4,6000 | 4,6000 | 4,6000 | 629 |
22 ene 2024 | 4,5800 | 4,5800 | 4,5800 | 4,7600 | 4,7600 | 24 |
19 ene 2024 | 4,5800 | 4,5800 | 4,5800 | 4,7600 | 4,7600 | 262 |
18 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,7600 | 4,7600 | 206 |
17 ene 2024 | 4,5800 | 4,5800 | 4,5800 | 4,7600 | 4,7600 | 224 |
16 ene 2024 | 4,7000 | 4,7800 | 4,5800 | 4,7600 | 4,7600 | 5124 |
15 ene 2024 | 4,5800 | 4,7000 | 4,5800 | 4,7000 | 4,7000 | 549 |
12 ene 2024 | 4,5600 | 4,5800 | 4,5600 | 4,6400 | 4,6400 | 100 |
11 ene 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
10 ene 2024 | 4,7600 | 4,7600 | 4,7600 | 4,6400 | 4,6400 | 50 |
09 ene 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 28 |
08 ene 2024 | 4,6400 | 4,6600 | 4,6400 | 4,6400 | 4,6400 | 425 |
05 ene 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 10 |
04 ene 2024 | 4,6800 | 4,7000 | 4,6400 | 4,6400 | 4,6400 | 765 |
03 ene 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6200 | 4,6200 | 4 |
02 ene 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6200 | 4,6200 | 11 |
29 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 413 |
28 dic 2023 | 4,6600 | 4,7800 | 4,6200 | 4,6200 | 4,6200 | 862 |
27 dic 2023 | 4,6000 | 4,8600 | 4,5800 | 4,5800 | 4,5800 | 3439 |
22 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,7000 | 4,7000 | 1 |
21 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
20 dic 2023 | 4,5800 | 4,7000 | 4,5800 | 4,7000 | 4,7000 | 2334 |
19 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,7000 | 4,7000 | 111 |
18 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,7000 | 4,7000 | 22 |
15 dic 2023 | 4,6400 | 4,7000 | 4,6400 | 4,7000 | 4,7000 | 3000 |
14 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
13 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 6000 |
12 dic 2023 | 4,6800 | 4,7000 | 4,6800 | 4,7000 | 4,7000 | 600 |
11 dic 2023 | 4,5800 | 4,7800 | 4,5800 | 4,7000 | 4,7000 | 4100 |
08 dic 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
07 dic 2023 | 4,7000 | 4,8600 | 4,6200 | 4,6600 | 4,6600 | 5351 |
06 dic 2023 | 4,7000 | 4,7000 | 4,6400 | 4,7000 | 4,7000 | 2806 |
05 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
04 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,8000 | 4,8000 | 100 |
01 dic 2023 | 4,6400 | 4,8000 | 4,5400 | 4,8000 | 4,8000 | 11.870 |
30 nov 2023 | 4,6600 | 4,7400 | 4,6600 | 4,6200 | 4,6200 | 55 |
29 nov 2023 | 4,8000 | 4,8400 | 4,6200 | 4,6200 | 4,6200 | 7516 |
28 nov 2023 | 4,8400 | 4,8400 | 4,5600 | 4,5600 | 4,5600 | 5158 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |