Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 4,5700 | 4,9500 | 4,5300 | 4,9200 | 4,9200 | 935.600 |
16 may 2024 | 4,5500 | 4,5700 | 4,4600 | 4,5300 | 4,5300 | 228.100 |
15 may 2024 | 4,6000 | 4,6300 | 4,4700 | 4,5700 | 4,5700 | 319.500 |
14 may 2024 | 4,4800 | 4,5200 | 4,3700 | 4,4900 | 4,4900 | 373.100 |
13 may 2024 | 4,6000 | 4,6300 | 4,3400 | 4,3700 | 4,3700 | 575.900 |
10 may 2024 | 4,4800 | 4,6300 | 4,4500 | 4,5900 | 4,5900 | 706.000 |
09 may 2024 | 4,0900 | 4,4700 | 4,0600 | 4,4400 | 4,4400 | 989.000 |
08 may 2024 | 4,2500 | 4,3500 | 3,8300 | 4,0700 | 4,0700 | 939.100 |
07 may 2024 | 4,1500 | 4,1500 | 3,9800 | 4,0000 | 4,0000 | 604.400 |
06 may 2024 | 4,0200 | 4,1800 | 4,0100 | 4,0900 | 4,0900 | 517.500 |
03 may 2024 | 4,0600 | 4,1200 | 3,9500 | 3,9800 | 3,9800 | 459.600 |
02 may 2024 | 3,9200 | 4,0100 | 3,8500 | 3,9500 | 3,9500 | 407.400 |
01 may 2024 | 3,7500 | 3,9900 | 3,7200 | 3,8500 | 3,8500 | 606.400 |
30 abr 2024 | 4,0600 | 4,0600 | 3,7200 | 3,7300 | 3,7300 | 691.000 |
29 abr 2024 | 3,9300 | 4,1400 | 3,9000 | 4,1300 | 4,1300 | 853.600 |
26 abr 2024 | 3,8800 | 3,9900 | 3,8500 | 3,8900 | 3,8900 | 276.100 |
25 abr 2024 | 4,0500 | 4,0700 | 3,8500 | 3,8800 | 3,8800 | 558.700 |
24 abr 2024 | 4,0100 | 4,1200 | 3,9800 | 4,1200 | 4,1200 | 340.600 |
23 abr 2024 | 4,1900 | 4,2300 | 4,0500 | 4,0600 | 4,0600 | 313.900 |
22 abr 2024 | 4,3200 | 4,3600 | 4,1700 | 4,2000 | 4,2000 | 445.800 |
19 abr 2024 | 4,2200 | 4,3400 | 4,2000 | 4,3000 | 4,3000 | 323.000 |
18 abr 2024 | 4,2400 | 4,3400 | 4,1800 | 4,2600 | 4,2600 | 272.800 |
17 abr 2024 | 4,3200 | 4,4500 | 4,2200 | 4,2300 | 4,2300 | 244.300 |
16 abr 2024 | 4,3500 | 4,4100 | 4,2700 | 4,2800 | 4,2800 | 351.500 |
15 abr 2024 | 4,5400 | 4,5700 | 4,4300 | 4,4500 | 4,4500 | 396.800 |
12 abr 2024 | 4,6700 | 4,7300 | 4,4900 | 4,5300 | 4,5300 | 407.600 |
11 abr 2024 | 4,5800 | 4,6900 | 4,5300 | 4,6600 | 4,6600 | 317.000 |
10 abr 2024 | 4,6300 | 4,7000 | 4,4400 | 4,5900 | 4,5900 | 596.000 |
09 abr 2024 | 4,6000 | 4,8200 | 4,5400 | 4,8100 | 4,8100 | 334.400 |
08 abr 2024 | 4,5400 | 4,6100 | 4,4600 | 4,6000 | 4,6000 | 441.300 |
05 abr 2024 | 4,4700 | 4,5600 | 4,3800 | 4,4700 | 4,4700 | 457.300 |
04 abr 2024 | 4,7100 | 4,7100 | 4,4400 | 4,5000 | 4,5000 | 417.300 |
03 abr 2024 | 4,4600 | 4,6700 | 4,4600 | 4,6600 | 4,6600 | 460.700 |
02 abr 2024 | 4,5900 | 4,6100 | 4,4800 | 4,5000 | 4,5000 | 498.000 |
01 abr 2024 | 4,7300 | 4,7500 | 4,5900 | 4,6800 | 4,6800 | 563.300 |
28 mar 2024 | 4,7500 | 4,8600 | 4,7000 | 4,7800 | 4,7800 | 413.000 |
27 mar 2024 | 4,5400 | 4,7800 | 4,5200 | 4,7700 | 4,7700 | 343.300 |
26 mar 2024 | 4,5200 | 4,5900 | 4,4700 | 4,5100 | 4,5100 | 301.200 |
25 mar 2024 | 4,4200 | 4,5600 | 4,3900 | 4,4500 | 4,4500 | 371.900 |
22 mar 2024 | 4,4900 | 4,5000 | 4,3100 | 4,3300 | 4,3300 | 402.900 |
21 mar 2024 | 4,4500 | 4,5700 | 4,4300 | 4,5000 | 4,5000 | 361.900 |
20 mar 2024 | 4,1000 | 4,4600 | 4,0700 | 4,4400 | 4,4400 | 503.700 |
19 mar 2024 | 4,0300 | 4,1000 | 4,0000 | 4,0700 | 4,0700 | 360.100 |
18 mar 2024 | 4,1300 | 4,2100 | 4,0500 | 4,0700 | 4,0700 | 350.700 |
15 mar 2024 | 4,0500 | 4,2400 | 4,0200 | 4,1300 | 4,1300 | 1.002.700 |
14 mar 2024 | 4,0600 | 4,1200 | 3,9700 | 4,0900 | 4,0900 | 279.600 |
13 mar 2024 | 4,0900 | 4,2000 | 4,0300 | 4,0800 | 4,0800 | 373.900 |
12 mar 2024 | 4,1400 | 4,2400 | 4,1300 | 4,1300 | 4,1300 | 308.900 |
11 mar 2024 | 3,9300 | 4,2100 | 3,9300 | 4,1700 | 4,1700 | 490.800 |
08 mar 2024 | 3,8500 | 3,9600 | 3,7800 | 3,9200 | 3,9200 | 522.400 |
07 mar 2024 | 3,8300 | 3,8900 | 3,6900 | 3,8000 | 3,8000 | 445.000 |
06 mar 2024 | 3,6300 | 3,7400 | 3,5800 | 3,7400 | 3,7400 | 369.000 |
05 mar 2024 | 3,8500 | 3,9100 | 3,5600 | 3,5700 | 3,5700 | 548.100 |
04 mar 2024 | 3,8300 | 4,0200 | 3,8200 | 3,9100 | 3,9100 | 726.000 |
01 mar 2024 | 3,4400 | 3,7900 | 3,4200 | 3,7800 | 3,7800 | 1.048.800 |
29 feb 2024 | 3,4500 | 3,5000 | 3,2900 | 3,3900 | 3,3900 | 1.576.800 |
28 feb 2024 | 3,3600 | 3,8400 | 3,1500 | 3,4200 | 3,4200 | 1.758.100 |
27 feb 2024 | 4,3000 | 4,4500 | 4,3000 | 4,3400 | 4,3400 | 594.200 |
26 feb 2024 | 4,3300 | 4,4500 | 4,2900 | 4,3800 | 4,3800 | 382.200 |
23 feb 2024 | 4,3400 | 4,4100 | 4,3200 | 4,3500 | 4,3500 | 421.100 |
22 feb 2024 | 4,4800 | 4,5300 | 4,3300 | 4,3800 | 4,3800 | 697.300 |
21 feb 2024 | 4,6200 | 4,6500 | 4,4200 | 4,4900 | 4,4900 | 589.900 |
20 feb 2024 | 4,5300 | 4,6400 | 4,5000 | 4,6200 | 4,6200 | 284.700 |
16 feb 2024 | 4,5800 | 4,6800 | 4,5500 | 4,6200 | 4,6200 | 250.000 |
15 feb 2024 | 4,4900 | 4,6800 | 4,4600 | 4,6500 | 4,6500 | 486.300 |
14 feb 2024 | 4,3800 | 4,4700 | 4,3800 | 4,4300 | 4,4300 | 358.300 |
13 feb 2024 | 4,3200 | 4,4700 | 4,2800 | 4,3300 | 4,3300 | 585.800 |
12 feb 2024 | 4,6400 | 4,7200 | 4,6100 | 4,6100 | 4,6100 | 593.300 |
09 feb 2024 | 4,5800 | 4,6800 | 4,5400 | 4,6400 | 4,6400 | 345.300 |
08 feb 2024 | 4,4400 | 4,5800 | 4,4300 | 4,5700 | 4,5700 | 444.600 |
07 feb 2024 | 4,3700 | 4,4600 | 4,3000 | 4,4400 | 4,4400 | 343.000 |
06 feb 2024 | 4,2200 | 4,4300 | 4,2200 | 4,3300 | 4,3300 | 400.400 |
05 feb 2024 | 4,4000 | 4,4300 | 4,2300 | 4,2400 | 4,2400 | 713.600 |
02 feb 2024 | 4,4600 | 4,5400 | 4,4100 | 4,5000 | 4,5000 | 495.200 |
01 feb 2024 | 4,3500 | 4,5400 | 4,3500 | 4,5400 | 4,5400 | 507.500 |
31 ene 2024 | 4,3900 | 4,4700 | 4,2900 | 4,3400 | 4,3400 | 625.300 |
30 ene 2024 | 4,5000 | 4,5800 | 4,3700 | 4,4100 | 4,4100 | 411.100 |
29 ene 2024 | 4,3900 | 4,5700 | 4,2900 | 4,5500 | 4,5500 | 824.500 |
26 ene 2024 | 4,2900 | 4,3800 | 4,2500 | 4,3700 | 4,3700 | 354.700 |
25 ene 2024 | 4,3100 | 4,3700 | 4,2000 | 4,2500 | 4,2500 | 481.500 |
24 ene 2024 | 4,2800 | 4,3400 | 4,1400 | 4,2400 | 4,2400 | 613.600 |
23 ene 2024 | 4,2700 | 4,3300 | 4,1200 | 4,1600 | 4,1600 | 375.300 |
22 ene 2024 | 4,2300 | 4,3000 | 4,1600 | 4,2100 | 4,2100 | 490.900 |
19 ene 2024 | 4,0900 | 4,2200 | 3,9300 | 4,1700 | 4,1700 | 503.200 |
18 ene 2024 | 4,1700 | 4,1800 | 4,0200 | 4,0800 | 4,0800 | 409.900 |
17 ene 2024 | 4,0800 | 4,1600 | 4,0400 | 4,1100 | 4,1100 | 447.500 |
16 ene 2024 | 4,0500 | 4,1800 | 4,0500 | 4,1800 | 4,1800 | 546.300 |
12 ene 2024 | 4,3300 | 4,3500 | 4,1000 | 4,1100 | 4,1100 | 390.800 |
11 ene 2024 | 4,1800 | 4,2600 | 4,0600 | 4,2500 | 4,2500 | 543.600 |
10 ene 2024 | 4,2600 | 4,3000 | 4,2000 | 4,2600 | 4,2600 | 341.800 |
09 ene 2024 | 4,1500 | 4,3600 | 4,0700 | 4,2500 | 4,2500 | 641.000 |
08 ene 2024 | 4,2600 | 4,2700 | 4,1900 | 4,2000 | 4,2000 | 327.400 |
05 ene 2024 | 4,1800 | 4,3600 | 4,1700 | 4,2600 | 4,2600 | 868.500 |
04 ene 2024 | 4,3100 | 4,3600 | 4,1700 | 4,2000 | 4,2000 | 694.800 |
03 ene 2024 | 4,2000 | 4,4000 | 4,2000 | 4,2800 | 4,2800 | 1.018.000 |
02 ene 2024 | 4,0200 | 4,2400 | 3,8500 | 4,2000 | 4,2000 | 663.400 |
29 dic 2023 | 4,0600 | 4,1100 | 3,9600 | 4,0500 | 4,0500 | 432.200 |
28 dic 2023 | 4,0400 | 4,1700 | 3,9900 | 4,0800 | 4,0800 | 392.500 |
27 dic 2023 | 4,0800 | 4,1400 | 4,0500 | 4,1200 | 4,1200 | 243.200 |
26 dic 2023 | 4,1000 | 4,2000 | 3,9700 | 4,1100 | 4,1100 | 391.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |