Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 3,6600 | 3,7450 | 3,5000 | 3,5000 | 3,5000 | 285.900 |
09 may 2024 | 3,7500 | 3,9490 | 3,5200 | 3,6400 | 3,6400 | 724.900 |
08 may 2024 | 3,8800 | 3,9600 | 3,5600 | 3,7900 | 3,7900 | 4.588.900 |
07 may 2024 | 3,3900 | 3,4600 | 3,2600 | 3,2800 | 3,2800 | 73.200 |
06 may 2024 | 3,4500 | 3,5900 | 3,3900 | 3,4000 | 3,4000 | 118.400 |
03 may 2024 | 3,4800 | 3,7400 | 3,4450 | 3,4500 | 3,4500 | 173.800 |
02 may 2024 | 3,3300 | 3,5700 | 3,3000 | 3,3500 | 3,3500 | 131.800 |
01 may 2024 | 3,0900 | 3,5000 | 3,0900 | 3,3000 | 3,3000 | 203.900 |
30 abr 2024 | 3,2200 | 3,2200 | 3,0600 | 3,1000 | 3,1000 | 166.400 |
29 abr 2024 | 3,2600 | 3,3000 | 3,1500 | 3,2000 | 3,2000 | 102.300 |
26 abr 2024 | 3,1800 | 3,2400 | 3,1100 | 3,2000 | 3,2000 | 71.400 |
25 abr 2024 | 3,2600 | 3,2600 | 3,1140 | 3,1500 | 3,1500 | 82.200 |
24 abr 2024 | 3,3700 | 3,4200 | 3,2600 | 3,3000 | 3,3000 | 72.900 |
23 abr 2024 | 3,2400 | 3,4300 | 3,2400 | 3,3600 | 3,3600 | 175.600 |
22 abr 2024 | 3,1600 | 3,4000 | 3,0900 | 3,2600 | 3,2600 | 109.300 |
19 abr 2024 | 3,0200 | 3,2800 | 2,9800 | 3,1500 | 3,1500 | 219.200 |
18 abr 2024 | 3,1900 | 3,2500 | 3,0000 | 3,0200 | 3,0200 | 140.300 |
17 abr 2024 | 3,3700 | 3,3700 | 3,1600 | 3,2100 | 3,2100 | 79.300 |
16 abr 2024 | 3,4700 | 3,4700 | 3,2400 | 3,3400 | 3,3400 | 85.200 |
15 abr 2024 | 3,6500 | 3,7100 | 3,3500 | 3,4700 | 3,4700 | 89.800 |
12 abr 2024 | 3,8800 | 3,9800 | 3,6100 | 3,6500 | 3,6500 | 94.000 |
11 abr 2024 | 3,9700 | 4,0000 | 3,8100 | 3,9000 | 3,9000 | 87.500 |
10 abr 2024 | 3,9000 | 4,0500 | 3,6900 | 3,9400 | 3,9400 | 151.300 |
09 abr 2024 | 4,0300 | 4,1400 | 3,9100 | 3,9400 | 3,9400 | 56.300 |
08 abr 2024 | 4,0000 | 4,1400 | 3,9300 | 4,0400 | 4,0400 | 62.700 |
05 abr 2024 | 3,8900 | 4,1200 | 3,8150 | 3,9800 | 3,9800 | 97.200 |
04 abr 2024 | 4,1000 | 4,2000 | 3,8200 | 3,9000 | 3,9000 | 117.800 |
03 abr 2024 | 4,3700 | 4,4150 | 3,9900 | 4,1100 | 4,1100 | 167.000 |
02 abr 2024 | 4,5900 | 4,6500 | 4,2610 | 4,3500 | 4,3500 | 109.600 |
01 abr 2024 | 4,7000 | 4,7700 | 4,5100 | 4,7000 | 4,7000 | 182.300 |
28 mar 2024 | 4,6300 | 4,8800 | 4,3500 | 4,7100 | 4,7100 | 247.700 |
27 mar 2024 | 4,6000 | 4,7700 | 4,5100 | 4,6700 | 4,6700 | 116.800 |
26 mar 2024 | 4,8000 | 4,9000 | 4,5150 | 4,5300 | 4,5300 | 129.300 |
25 mar 2024 | 5,0300 | 5,0300 | 4,7100 | 4,7600 | 4,7600 | 59.600 |
22 mar 2024 | 5,1900 | 5,3750 | 4,7900 | 4,8900 | 4,8900 | 72.800 |
21 mar 2024 | 5,2700 | 5,5200 | 5,1900 | 5,2000 | 5,2000 | 53.600 |
20 mar 2024 | 5,2500 | 5,3600 | 4,9900 | 5,2700 | 5,2700 | 73.800 |
19 mar 2024 | 5,1700 | 5,4800 | 5,1500 | 5,2400 | 5,2400 | 64.500 |
18 mar 2024 | 5,2800 | 5,3300 | 5,1100 | 5,1700 | 5,1700 | 45.800 |
15 mar 2024 | 5,2600 | 5,6600 | 5,2600 | 5,2900 | 5,2900 | 122.700 |
14 mar 2024 | 5,3600 | 5,3600 | 5,0800 | 5,2200 | 5,2200 | 58.800 |
13 mar 2024 | 5,2600 | 5,5600 | 5,1900 | 5,4000 | 5,4000 | 40.300 |
12 mar 2024 | 5,3200 | 5,4200 | 5,0800 | 5,2500 | 5,2500 | 61.600 |
11 mar 2024 | 5,9800 | 6,0300 | 5,3100 | 5,3800 | 5,3800 | 74.800 |
08 mar 2024 | 6,0800 | 6,0800 | 5,5800 | 5,8500 | 5,8500 | 140.300 |
07 mar 2024 | 6,0600 | 6,3300 | 5,8600 | 6,0000 | 6,0000 | 119.700 |
06 mar 2024 | 6,7300 | 6,7300 | 5,9900 | 6,0400 | 6,0400 | 122.600 |
05 mar 2024 | 6,6200 | 6,9100 | 6,4500 | 6,5900 | 6,5900 | 96.400 |
04 mar 2024 | 7,2800 | 7,2800 | 6,6000 | 6,6200 | 6,6200 | 70.900 |
01 mar 2024 | 6,9900 | 7,4500 | 6,9500 | 7,2000 | 7,2000 | 115.700 |
29 feb 2024 | 6,8600 | 7,2590 | 6,7600 | 6,9500 | 6,9500 | 128.400 |
28 feb 2024 | 6,4800 | 6,7600 | 6,3800 | 6,6000 | 6,6000 | 121.000 |
27 feb 2024 | 6,6600 | 6,9650 | 6,5100 | 6,6600 | 6,6600 | 121.500 |
26 feb 2024 | 6,4200 | 6,7500 | 6,3750 | 6,6200 | 6,6200 | 126.900 |
23 feb 2024 | 6,3200 | 6,3900 | 6,1300 | 6,3400 | 6,3400 | 67.000 |
22 feb 2024 | 6,2700 | 6,5400 | 6,1200 | 6,2600 | 6,2600 | 99.100 |
21 feb 2024 | 6,2500 | 6,3400 | 5,9400 | 6,1500 | 6,1500 | 85.600 |
20 feb 2024 | 6,5100 | 6,7550 | 6,2560 | 6,2800 | 6,2800 | 78.700 |
16 feb 2024 | 6,8300 | 6,9150 | 6,2600 | 6,6300 | 6,6300 | 169.800 |
15 feb 2024 | 7,0000 | 7,2900 | 6,9100 | 6,9500 | 6,9500 | 92.400 |
14 feb 2024 | 7,3000 | 7,4900 | 6,7300 | 6,8100 | 6,8100 | 189.800 |
13 feb 2024 | 7,5800 | 7,7600 | 7,0650 | 7,1000 | 7,1000 | 481.800 |
12 feb 2024 | 7,7300 | 8,4900 | 7,7300 | 8,4100 | 8,4100 | 707.500 |
09 feb 2024 | 8,0700 | 8,1200 | 7,5700 | 7,7300 | 7,7300 | 124.900 |
08 feb 2024 | 8,0600 | 8,1500 | 7,7200 | 7,9700 | 7,9700 | 107.100 |
07 feb 2024 | 8,0000 | 8,0970 | 7,5100 | 7,8300 | 7,8300 | 151.500 |
06 feb 2024 | 7,6300 | 8,4400 | 7,6300 | 7,9900 | 7,9900 | 176.500 |
05 feb 2024 | 7,1200 | 7,6500 | 7,1170 | 7,5300 | 7,5300 | 95.400 |
02 feb 2024 | 6,9100 | 7,3900 | 6,6100 | 7,2200 | 7,2200 | 159.400 |
01 feb 2024 | 6,5500 | 7,2300 | 6,2400 | 7,0700 | 7,0700 | 208.200 |
31 ene 2024 | 6,3800 | 6,8400 | 6,3800 | 6,5400 | 6,5400 | 141.600 |
30 ene 2024 | 6,7800 | 6,7800 | 6,2700 | 6,4200 | 6,4200 | 343.000 |
29 ene 2024 | 6,5400 | 6,8800 | 6,0600 | 6,7400 | 6,7400 | 144.700 |
26 ene 2024 | 6,8500 | 7,0000 | 6,4510 | 6,5200 | 6,5200 | 117.600 |
25 ene 2024 | 6,3800 | 6,8400 | 6,3000 | 6,7700 | 6,7700 | 94.700 |
24 ene 2024 | 6,4200 | 6,6500 | 6,3000 | 6,3300 | 6,3300 | 81.000 |
23 ene 2024 | 6,4300 | 6,5700 | 6,1700 | 6,3000 | 6,3000 | 93.700 |
22 ene 2024 | 6,1800 | 6,4900 | 6,1400 | 6,3100 | 6,3100 | 86.600 |
19 ene 2024 | 6,1600 | 6,2800 | 5,9100 | 6,1400 | 6,1400 | 75.000 |
18 ene 2024 | 6,1800 | 6,3300 | 5,8300 | 6,1200 | 6,1200 | 79.600 |
17 ene 2024 | 6,2100 | 6,3800 | 5,9300 | 6,1400 | 6,1400 | 144.200 |
16 ene 2024 | 6,5600 | 6,6100 | 5,7200 | 6,4000 | 6,4000 | 131.200 |
12 ene 2024 | 7,0200 | 7,1400 | 6,4000 | 6,5400 | 6,5400 | 170.700 |
11 ene 2024 | 7,5600 | 7,5600 | 6,9000 | 6,9800 | 6,9800 | 856.900 |
10 ene 2024 | 7,3100 | 7,4900 | 6,9200 | 7,4600 | 7,4600 | 355.200 |
09 ene 2024 | 7,1700 | 7,4700 | 6,9800 | 7,2900 | 7,2900 | 217.900 |
08 ene 2024 | 6,7700 | 7,3200 | 6,5500 | 7,2900 | 7,2900 | 129.600 |
05 ene 2024 | 7,0100 | 7,0400 | 6,6200 | 6,7300 | 6,7300 | 107.500 |
04 ene 2024 | 6,9200 | 7,2400 | 6,6900 | 7,1000 | 7,1000 | 123.800 |
03 ene 2024 | 7,2500 | 7,2950 | 6,5200 | 7,0100 | 7,0100 | 297.300 |
02 ene 2024 | 7,3000 | 7,6700 | 7,1000 | 7,2900 | 7,2900 | 205.800 |
29 dic 2023 | 7,7000 | 7,7000 | 7,0100 | 7,3000 | 7,3000 | 273.600 |
28 dic 2023 | 6,8200 | 7,8200 | 6,8200 | 7,6600 | 7,6600 | 236.400 |
27 dic 2023 | 7,5700 | 7,6900 | 6,9200 | 6,9900 | 6,9900 | 205.900 |
26 dic 2023 | 6,6100 | 7,3400 | 6,6100 | 7,3400 | 7,3400 | 157.400 |
22 dic 2023 | 6,6800 | 7,0000 | 6,6800 | 6,8500 | 6,8500 | 227.600 |
21 dic 2023 | 6,5400 | 6,7910 | 6,3840 | 6,5500 | 6,5500 | 101.700 |
20 dic 2023 | 6,7200 | 7,0200 | 6,4500 | 6,4900 | 6,4900 | 121.600 |
19 dic 2023 | 6,3800 | 7,0000 | 6,3800 | 6,6650 | 6,6650 | 328.600 |
18 dic 2023 | 6,6400 | 6,9000 | 6,4000 | 6,4400 | 6,4400 | 161.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |