Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3,9200 | 4,0700 | 3,8800 | 3,9500 | 3,9500 | 1.370.606 |
02 may 2024 | 3,9100 | 3,9900 | 3,6550 | 3,7700 | 3,7700 | 1.256.200 |
01 may 2024 | 3,7500 | 4,0580 | 3,6500 | 3,7950 | 3,7950 | 1.960.600 |
30 abr 2024 | 3,6300 | 3,7850 | 3,5110 | 3,6100 | 3,6100 | 2.111.300 |
29 abr 2024 | 3,4500 | 3,7700 | 3,4100 | 3,6900 | 3,6900 | 3.223.700 |
26 abr 2024 | 3,3600 | 3,5600 | 3,2100 | 3,4000 | 3,4000 | 2.280.300 |
25 abr 2024 | 3,5000 | 3,5000 | 3,2300 | 3,2900 | 3,2900 | 2.646.600 |
24 abr 2024 | 3,6400 | 3,7500 | 3,5390 | 3,5700 | 3,5700 | 1.789.000 |
23 abr 2024 | 3,6400 | 3,8100 | 3,6200 | 3,6600 | 3,6600 | 1.588.700 |
22 abr 2024 | 3,8300 | 3,8700 | 3,6100 | 3,6400 | 3,6400 | 1.812.700 |
19 abr 2024 | 3,8000 | 3,8700 | 3,7100 | 3,7800 | 3,7800 | 1.647.400 |
18 abr 2024 | 3,7500 | 3,8200 | 3,6250 | 3,7900 | 3,7900 | 1.598.000 |
17 abr 2024 | 3,8700 | 3,9000 | 3,7400 | 3,7600 | 3,7600 | 1.740.200 |
16 abr 2024 | 3,9700 | 3,9700 | 3,7200 | 3,8100 | 3,8100 | 2.419.400 |
15 abr 2024 | 4,0800 | 4,1900 | 3,9600 | 3,9700 | 3,9700 | 2.122.000 |
12 abr 2024 | 4,3900 | 4,4500 | 4,1000 | 4,1300 | 4,1300 | 1.577.100 |
11 abr 2024 | 4,4500 | 4,5300 | 4,2100 | 4,4400 | 4,4400 | 1.882.000 |
10 abr 2024 | 4,4700 | 4,5750 | 4,3100 | 4,4100 | 4,4100 | 1.590.800 |
09 abr 2024 | 4,4900 | 4,9400 | 4,4700 | 4,6900 | 4,6900 | 1.774.700 |
08 abr 2024 | 4,3800 | 4,4700 | 4,3550 | 4,4500 | 4,4500 | 833.500 |
05 abr 2024 | 4,3700 | 4,4700 | 4,3300 | 4,4100 | 4,4100 | 1.263.200 |
04 abr 2024 | 4,6500 | 4,7000 | 4,3600 | 4,4100 | 4,4100 | 1.057.500 |
03 abr 2024 | 4,5200 | 4,6400 | 4,3700 | 4,5500 | 4,5500 | 1.333.700 |
02 abr 2024 | 4,6100 | 4,6300 | 4,4500 | 4,5100 | 4,5100 | 1.722.300 |
01 abr 2024 | 4,9900 | 4,9900 | 4,6600 | 4,7300 | 4,7300 | 1.141.600 |
28 mar 2024 | 5,0000 | 5,0300 | 4,8550 | 4,9200 | 4,9200 | 1.245.000 |
27 mar 2024 | 4,7800 | 4,9550 | 4,6800 | 4,9400 | 4,9400 | 1.568.900 |
26 mar 2024 | 4,7000 | 4,9000 | 4,6300 | 4,7000 | 4,7000 | 1.108.800 |
25 mar 2024 | 4,9200 | 5,0200 | 4,5700 | 4,6500 | 4,6500 | 1.448.300 |
22 mar 2024 | 5,1600 | 5,1600 | 4,8600 | 4,8700 | 4,8700 | 968.600 |
21 mar 2024 | 5,1000 | 5,4200 | 5,0950 | 5,1900 | 5,1900 | 1.462.500 |
20 mar 2024 | 4,8800 | 5,1100 | 4,7700 | 5,0700 | 5,0700 | 1.692.800 |
19 mar 2024 | 4,9400 | 5,1700 | 4,8700 | 4,9300 | 4,9300 | 1.815.200 |
18 mar 2024 | 5,3000 | 5,3500 | 4,8800 | 4,9400 | 4,9400 | 2.846.700 |
15 mar 2024 | 5,5100 | 5,5100 | 5,3000 | 5,3050 | 5,3050 | 1.884.300 |
14 mar 2024 | 6,0000 | 6,0200 | 5,4000 | 5,4300 | 5,4300 | 1.915.000 |
13 mar 2024 | 6,2300 | 6,3700 | 5,9600 | 6,0200 | 6,0200 | 1.511.600 |
12 mar 2024 | 6,1400 | 6,3400 | 5,9200 | 6,2850 | 6,2850 | 1.829.000 |
11 mar 2024 | 6,3000 | 6,4680 | 6,1100 | 6,2600 | 6,2600 | 2.004.000 |
08 mar 2024 | 6,2800 | 6,4080 | 5,8300 | 6,0100 | 6,0100 | 1.370.800 |
07 mar 2024 | 6,4100 | 6,4270 | 6,1200 | 6,1600 | 6,1600 | 1.279.500 |
06 mar 2024 | 6,6500 | 6,7300 | 6,1900 | 6,3400 | 6,3400 | 2.242.300 |
05 mar 2024 | 6,1500 | 6,7200 | 6,0400 | 6,5000 | 6,5000 | 3.506.000 |
04 mar 2024 | 6,1700 | 6,4100 | 5,8300 | 6,0700 | 6,0700 | 6.587.000 |
01 mar 2024 | 7,3300 | 7,5600 | 6,9600 | 6,9800 | 6,9800 | 3.590.400 |
29 feb 2024 | 6,1500 | 7,4700 | 5,7900 | 7,1400 | 7,1400 | 7.068.500 |
28 feb 2024 | 5,5900 | 5,6900 | 5,4550 | 5,6600 | 5,6600 | 1.673.100 |
27 feb 2024 | 5,8200 | 5,8200 | 5,5800 | 5,7000 | 5,7000 | 1.189.900 |
26 feb 2024 | 5,4500 | 5,8550 | 5,4000 | 5,6900 | 5,6900 | 1.319.400 |
23 feb 2024 | 5,2600 | 5,6200 | 5,2300 | 5,4900 | 5,4900 | 1.404.900 |
22 feb 2024 | 5,3400 | 5,3800 | 5,2000 | 5,3100 | 5,3100 | 1.264.900 |
21 feb 2024 | 5,5200 | 5,5600 | 5,3200 | 5,3700 | 5,3700 | 962.500 |
20 feb 2024 | 5,4600 | 5,7700 | 5,4230 | 5,5100 | 5,5100 | 805.400 |
16 feb 2024 | 5,4600 | 5,6080 | 5,3200 | 5,5600 | 5,5600 | 1.129.400 |
15 feb 2024 | 5,6900 | 5,8000 | 5,4300 | 5,5800 | 5,5800 | 1.556.800 |
14 feb 2024 | 5,3800 | 5,7500 | 5,2900 | 5,5800 | 5,5800 | 1.440.500 |
13 feb 2024 | 5,4900 | 5,5500 | 5,1950 | 5,2200 | 5,2200 | 1.896.500 |
12 feb 2024 | 5,9000 | 6,0400 | 5,7300 | 5,7700 | 5,7700 | 2.070.600 |
09 feb 2024 | 5,5000 | 5,9850 | 5,3900 | 5,9100 | 5,9100 | 1.151.600 |
08 feb 2024 | 5,3600 | 5,5200 | 5,0950 | 5,4200 | 5,4200 | 1.682.500 |
07 feb 2024 | 5,9000 | 5,9000 | 5,3600 | 5,3800 | 5,3800 | 1.483.500 |
06 feb 2024 | 5,0800 | 5,9500 | 5,0500 | 5,9200 | 5,9200 | 1.710.500 |
05 feb 2024 | 5,2400 | 5,2950 | 5,1000 | 5,1000 | 5,1000 | 1.041.000 |
02 feb 2024 | 5,2100 | 5,4750 | 5,0300 | 5,3700 | 5,3700 | 1.811.500 |
01 feb 2024 | 5,1100 | 5,3200 | 5,0000 | 5,1500 | 5,1500 | 2.151.800 |
31 ene 2024 | 5,4500 | 5,5000 | 5,0300 | 5,0300 | 5,0300 | 2.041.400 |
30 ene 2024 | 6,1100 | 6,1100 | 5,4750 | 5,5050 | 5,5050 | 1.578.600 |
29 ene 2024 | 5,7100 | 6,0900 | 5,3600 | 6,0400 | 6,0400 | 1.672.400 |
26 ene 2024 | 6,0000 | 6,1800 | 5,9000 | 5,9600 | 5,9600 | 737.700 |
25 ene 2024 | 5,8100 | 5,9300 | 5,5800 | 5,9300 | 5,9300 | 1.294.700 |
24 ene 2024 | 6,2000 | 6,4100 | 5,7000 | 5,7100 | 5,7100 | 1.727.900 |
23 ene 2024 | 6,1800 | 6,2600 | 5,8750 | 6,0300 | 6,0300 | 888.700 |
22 ene 2024 | 5,7200 | 6,4180 | 5,7200 | 6,0300 | 6,0300 | 1.365.400 |
19 ene 2024 | 5,8000 | 5,8700 | 5,5500 | 5,6600 | 5,6600 | 1.418.900 |
18 ene 2024 | 6,1000 | 6,1300 | 5,7300 | 5,8000 | 5,8000 | 1.545.900 |
17 ene 2024 | 5,5200 | 6,0950 | 5,4650 | 6,0600 | 6,0600 | 2.233.200 |
16 ene 2024 | 5,8900 | 5,8900 | 5,6000 | 5,7200 | 5,7200 | 1.827.700 |
12 ene 2024 | 6,3800 | 6,6800 | 5,8800 | 5,9400 | 5,9400 | 2.333.700 |
11 ene 2024 | 6,7100 | 6,7600 | 6,2930 | 6,3100 | 6,3100 | 1.937.400 |
10 ene 2024 | 7,1500 | 7,1500 | 6,7250 | 6,7900 | 6,7900 | 1.582.600 |
09 ene 2024 | 7,0000 | 7,5870 | 6,7150 | 7,0300 | 7,0300 | 2.323.600 |
08 ene 2024 | 7,2500 | 7,5000 | 6,6700 | 7,0500 | 7,0500 | 4.209.700 |
05 ene 2024 | 8,6500 | 8,7200 | 8,2200 | 8,3500 | 8,3500 | 1.145.400 |
04 ene 2024 | 8,6600 | 8,9750 | 8,6000 | 8,7900 | 8,7900 | 809.000 |
03 ene 2024 | 9,1900 | 9,1900 | 8,5100 | 8,6200 | 8,6200 | 1.449.700 |
02 ene 2024 | 9,0100 | 9,7450 | 8,5800 | 9,3100 | 9,3100 | 1.410.700 |
29 dic 2023 | 8,9100 | 8,9500 | 8,5900 | 8,7900 | 8,7900 | 695.900 |
28 dic 2023 | 8,9100 | 9,1500 | 8,7300 | 8,8800 | 8,8800 | 800.200 |
27 dic 2023 | 8,9500 | 9,0900 | 8,8000 | 8,9700 | 8,9700 | 681.300 |
26 dic 2023 | 8,6200 | 8,8900 | 8,4900 | 8,8300 | 8,8300 | 735.900 |
22 dic 2023 | 8,5800 | 8,8100 | 8,4500 | 8,5700 | 8,5700 | 1.146.600 |
21 dic 2023 | 7,7100 | 8,5900 | 7,7100 | 8,4300 | 8,4300 | 1.329.200 |
20 dic 2023 | 8,2400 | 8,2400 | 7,5500 | 7,5800 | 7,5800 | 1.731.700 |
19 dic 2023 | 8,0800 | 8,2800 | 8,0200 | 8,2400 | 8,2400 | 1.613.000 |
18 dic 2023 | 8,0900 | 8,2800 | 7,8500 | 7,8900 | 7,8900 | 961.800 |
15 dic 2023 | 8,5600 | 8,6700 | 7,9200 | 8,0800 | 8,0800 | 2.431.500 |
14 dic 2023 | 8,2100 | 8,8300 | 8,2100 | 8,4800 | 8,4800 | 2.227.400 |
13 dic 2023 | 7,3700 | 7,9500 | 7,0600 | 7,9200 | 7,9200 | 1.309.500 |
12 dic 2023 | 7,3400 | 7,4600 | 7,0300 | 7,4100 | 7,4100 | 1.075.800 |
11 dic 2023 | 7,3500 | 7,6050 | 7,1300 | 7,4100 | 7,4100 | 1.091.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |