Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 may 2022 | 4,5800 | 4,5900 | 4,5000 | 4,5100 | 4,5100 | 3.082.800 |
26 may 2022 | 4,4900 | 4,5700 | 4,4900 | 4,5600 | 4,5600 | 1.586.100 |
25 may 2022 | 4,5500 | 4,5800 | 4,4600 | 4,4800 | 4,4800 | 1.056.400 |
24 may 2022 | 4,5500 | 4,5800 | 4,4900 | 4,5500 | 4,5500 | 1.664.900 |
23 may 2022 | 4,5900 | 4,5900 | 4,5300 | 4,5500 | 4,5500 | 1.532.100 |
20 may 2022 | 4,4200 | 4,5700 | 4,4100 | 4,5600 | 4,5600 | 3.565.900 |
19 may 2022 | 4,3800 | 4,4500 | 4,3200 | 4,4100 | 4,4100 | 1.578.800 |
18 may 2022 | 4,4300 | 4,4900 | 4,4200 | 4,4200 | 4,4200 | 2.523.800 |
17 may 2022 | 4,3300 | 4,4100 | 4,3200 | 4,4000 | 4,4000 | 1.750.300 |
13 may 2022 | 4,2800 | 4,3700 | 4,2800 | 4,3300 | 4,3300 | 1.711.900 |
12 may 2022 | 4,3500 | 4,3700 | 4,2600 | 4,2700 | 4,2700 | 2.499.000 |
11 may 2022 | 4,3900 | 4,4200 | 4,3600 | 4,3800 | 4,3800 | 1.601.600 |
10 may 2022 | 4,3900 | 4,4100 | 4,3400 | 4,4100 | 4,4100 | 3.174.400 |
09 may 2022 | 4,4100 | 4,5200 | 4,4000 | 4,4700 | 4,4700 | 1.925.500 |
06 may 2022 | 4,4600 | 4,4800 | 4,4100 | 4,4500 | 4,4500 | 2.253.400 |
05 may 2022 | 4,5400 | 4,5700 | 4,4800 | 4,5000 | 4,5000 | 2.587.300 |
04 may 2022 | 4,5700 | 4,5900 | 4,5100 | 4,5500 | 4,5500 | 2.135.400 |
29 abr 2022 | 4,6900 | 4,6900 | 4,5400 | 4,5500 | 4,5500 | 4.672.000 |
28 abr 2022 | 4,6500 | 4,7000 | 4,6200 | 4,6700 | 4,6700 | 3.407.800 |
27 abr 2022 | 4,5900 | 4,6800 | 4,5900 | 4,6300 | 4,6300 | 3.838.400 |
26 abr 2022 | 4,6000 | 4,6100 | 4,5300 | 4,6000 | 4,6000 | 6.035.700 |
25 abr 2022 | 4,4600 | 4,6200 | 4,4200 | 4,5900 | 4,5900 | 7.861.500 |
22 abr 2022 | 4,4700 | 4,4900 | 4,4200 | 4,4700 | 4,4700 | 3.171.800 |
21 abr 2022 | 4,3900 | 4,4800 | 4,3600 | 4,4700 | 4,4700 | 6.670.400 |
20 abr 2022 | 4,3200 | 4,3900 | 4,3200 | 4,3700 | 4,3700 | 2.244.500 |
19 abr 2022 | 4,3700 | 4,3900 | 4,3100 | 4,3200 | 4,3200 | 1.922.900 |
18 abr 2022 | 4,3300 | 4,3700 | 4,3200 | 4,3300 | 4,3300 | 1.361.300 |
14 abr 2022 | 4,3500 | 4,3600 | 4,3000 | 4,3200 | 4,3200 | 1.279.500 |
13 abr 2022 | 4,2500 | 4,3700 | 4,2500 | 4,3300 | 4,3300 | 3.261.600 |
12 abr 2022 | 4,2500 | 4,2800 | 4,2300 | 4,2500 | 4,2500 | 1.005.700 |
11 abr 2022 | 4,3000 | 4,3000 | 4,2300 | 4,2900 | 4,2900 | 1.776.100 |
08 abr 2022 | 4,2800 | 4,3100 | 4,2800 | 4,2900 | 4,2900 | 921.700 |
07 abr 2022 | 4,3100 | 4,3100 | 4,2600 | 4,2700 | 4,2700 | 2.228.400 |
06 abr 2022 | 4,3500 | 4,3600 | 4,3200 | 4,3200 | 4,3200 | 1.275.600 |
05 abr 2022 | 4,3300 | 4,3900 | 4,3200 | 4,3800 | 4,3800 | 3.240.100 |
04 abr 2022 | 4,3000 | 4,3400 | 4,2900 | 4,3100 | 4,3100 | 1.413.400 |
01 abr 2022 | 4,3400 | 4,3500 | 4,2900 | 4,2900 | 4,2900 | 1.744.600 |
31 mar 2022 | 4,3600 | 4,3800 | 4,3400 | 4,3400 | 4,3400 | 2.477.100 |
30 mar 2022 | 4,3500 | 4,3800 | 4,3400 | 4,3600 | 4,3600 | 4.376.300 |
29 mar 2022 | 4,3900 | 4,3900 | 4,2900 | 4,3400 | 4,3400 | 4.183.600 |
28 mar 2022 | 4,2500 | 4,4000 | 4,2400 | 4,3800 | 4,3800 | 8.118.200 |
25 mar 2022 | 4,2100 | 4,2600 | 4,1800 | 4,2400 | 4,2400 | 4.970.800 |
24 mar 2022 | 4,0000 | 4,1900 | 4,0000 | 4,1700 | 4,1700 | 7.391.600 |
23 mar 2022 | 3,9900 | 4,0100 | 3,9700 | 3,9700 | 3,9700 | 1.130.000 |
22 mar 2022 | 3,9800 | 4,0100 | 3,9500 | 3,9600 | 3,9600 | 1.207.000 |
21 mar 2022 | 3,9800 | 3,9900 | 3,9600 | 3,9800 | 3,9800 | 933.000 |
18 mar 2022 | 4,0000 | 4,0000 | 3,9500 | 3,9500 | 3,9500 | 2.885.400 |
17 mar 2022 | 3,9600 | 4,0100 | 3,9500 | 3,9800 | 3,9800 | 2.125.600 |
16 mar 2022 | 3,9000 | 3,9400 | 3,8800 | 3,9300 | 3,9300 | 2.321.400 |
15 mar 2022 | 3,9200 | 3,9300 | 3,8400 | 3,8400 | 3,8400 | 2.327.700 |
14 mar 2022 | 3,9400 | 3,9700 | 3,9100 | 3,9100 | 3,9100 | 2.563.600 |
11 mar 2022 | 3,9000 | 3,9700 | 3,9000 | 3,9200 | 3,9200 | 2.763.200 |
10 mar 2022 | 3,9100 | 3,9300 | 3,8900 | 3,9000 | 3,9000 | 3.038.000 |
09 mar 2022 | 3,8900 | 3,9000 | 3,8500 | 3,8900 | 3,8900 | 1.976.700 |
08 mar 2022 | 3,7900 | 3,8800 | 3,7700 | 3,8800 | 3,8800 | 4.113.600 |
07 mar 2022 | 3,8900 | 3,8900 | 3,8000 | 3,8100 | 3,8100 | 5.687.000 |
04 mar 2022 | 3,9300 | 3,9300 | 3,8800 | 3,9100 | 3,9100 | 3.414.300 |
03 mar 2022 | 3,9700 | 3,9900 | 3,9400 | 3,9600 | 3,9600 | 1.335.500 |
02 mar 2022 | 3,9600 | 3,9900 | 3,9300 | 3,9500 | 3,9500 | 1.988.300 |
01 mar 2022 | 3,9900 | 4,0100 | 3,9500 | 3,9900 | 3,9900 | 2.278.600 |
28 feb 2022 | 4,0600 | 4,0600 | 3,9200 | 3,9700 | 3,9700 | 3.411.200 |
25 feb 2022 | 4,0000 | 4,1000 | 3,9900 | 4,0500 | 4,0500 | 3.401.200 |
24 feb 2022 | 4,1200 | 4,1300 | 3,9200 | 3,9700 | 3,9700 | 5.831.700 |
23 feb 2022 | 4,2100 | 4,2200 | 4,1400 | 4,1800 | 4,1800 | 2.408.500 |
22 feb 2022 | 4,2100 | 4,2600 | 4,1800 | 4,2100 | 4,2100 | 3.579.200 |
21 feb 2022 | 4,1900 | 4,2600 | 4,1800 | 4,2400 | 4,2400 | 3.270.900 |
18 feb 2022 | 4,1600 | 4,2300 | 4,1500 | 4,2000 | 4,2000 | 2.494.700 |
17 feb 2022 | 4,1900 | 4,3000 | 4,1900 | 4,2000 | 4,2000 | 9.416.800 |
16 feb 2022 | 4,1100 | 4,1700 | 4,1100 | 4,1500 | 4,1500 | 4.723.300 |
15 feb 2022 | 4,0300 | 4,1200 | 4,0200 | 4,0900 | 4,0900 | 4.321.700 |
14 feb 2022 | 4,0300 | 4,0400 | 3,9900 | 4,0200 | 4,0200 | 2.979.500 |
11 feb 2022 | 4,0200 | 4,0600 | 4,0200 | 4,0500 | 4,0500 | 2.803.600 |
10 feb 2022 | 4,0200 | 4,0400 | 3,9900 | 4,0400 | 4,0400 | 3.131.100 |
09 feb 2022 | 4,0600 | 4,0600 | 3,9900 | 4,0200 | 4,0200 | 4.617.000 |
08 feb 2022 | 4,0600 | 4,1000 | 4,0300 | 4,0500 | 4,0500 | 4.152.600 |
07 feb 2022 | 3,9700 | 4,0700 | 3,9700 | 4,0600 | 4,0600 | 3.162.400 |
04 feb 2022 | 3,9300 | 3,9800 | 3,9300 | 3,9700 | 3,9700 | 1.010.900 |
03 feb 2022 | 3,9000 | 4,0100 | 3,9000 | 3,9400 | 3,9400 | 3.276.500 |
31 ene 2022 | 3,8500 | 3,9200 | 3,8500 | 3,9100 | 3,9100 | 779.000 |
28 ene 2022 | 3,9000 | 3,9000 | 3,8400 | 3,8500 | 3,8500 | 1.983.800 |
27 ene 2022 | 3,9000 | 3,9300 | 3,8800 | 3,9000 | 3,9000 | 1.183.300 |
26 ene 2022 | 3,9200 | 3,9400 | 3,9000 | 3,9200 | 3,9200 | 732.300 |
25 ene 2022 | 3,9600 | 3,9700 | 3,8900 | 3,9200 | 3,9200 | 1.325.600 |
24 ene 2022 | 3,9900 | 4,0100 | 3,9600 | 3,9800 | 3,9800 | 1.003.600 |
21 ene 2022 | 3,9200 | 4,0000 | 3,9200 | 3,9900 | 3,9900 | 961.900 |
20 ene 2022 | 3,9900 | 3,9900 | 3,9300 | 3,9400 | 3,9400 | 1.221.100 |
19 ene 2022 | 3,9800 | 4,0000 | 3,9500 | 3,9600 | 3,9600 | 956.300 |
18 ene 2022 | 4,0500 | 4,0600 | 3,9600 | 3,9800 | 3,9800 | 1.751.000 |
17 ene 2022 | 3,9500 | 4,0700 | 3,9500 | 4,0500 | 4,0500 | 4.440.000 |
14 ene 2022 | 3,9100 | 3,9600 | 3,9100 | 3,9400 | 3,9400 | 946.300 |
13 ene 2022 | 3,9000 | 3,9300 | 3,9000 | 3,9200 | 3,9200 | 782.200 |
12 ene 2022 | 3,9800 | 3,9800 | 3,9000 | 3,9100 | 3,9100 | 1.202.300 |
11 ene 2022 | 3,9000 | 4,0000 | 3,9000 | 3,9800 | 3,9800 | 2.000.400 |
10 ene 2022 | 3,8800 | 3,9200 | 3,8800 | 3,9000 | 3,9000 | 1.091.400 |
07 ene 2022 | 3,8900 | 3,9400 | 3,8800 | 3,8900 | 3,8900 | 500.000 |
06 ene 2022 | 3,9000 | 3,9100 | 3,8700 | 3,8900 | 3,8900 | 599.000 |
05 ene 2022 | 3,9300 | 3,9400 | 3,8900 | 3,9100 | 3,9100 | 744.800 |
04 ene 2022 | 3,9200 | 3,9600 | 3,9100 | 3,9400 | 3,9400 | 1.377.100 |
03 ene 2022 | 3,8900 | 3,9200 | 3,8900 | 3,8900 | 3,8900 | 551.600 |
31 dic 2021 | 3,8700 | 3,9000 | 3,8700 | 3,8900 | 3,8900 | 517.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |