Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 2,6500 | 2,8200 | 2,6000 | 2,7100 | 2,7100 | 170.400 |
30 abr 2024 | 2,7900 | 2,8430 | 2,6100 | 2,6600 | 2,6600 | 142.700 |
29 abr 2024 | 3,0700 | 3,0700 | 2,6600 | 2,6600 | 2,6600 | 182.700 |
26 abr 2024 | 3,0100 | 3,1500 | 2,8100 | 2,9900 | 2,9900 | 198.900 |
25 abr 2024 | 2,9000 | 3,0400 | 2,7820 | 3,0400 | 3,0400 | 274.500 |
24 abr 2024 | 3,1700 | 3,2800 | 2,7500 | 2,8200 | 2,8200 | 472.300 |
23 abr 2024 | 3,1500 | 3,4200 | 3,1000 | 3,1700 | 3,1700 | 266.500 |
22 abr 2024 | 3,1700 | 3,8800 | 3,0000 | 3,1500 | 3,1500 | 1.258.200 |
19 abr 2024 | 2,9500 | 3,2400 | 2,3300 | 3,1400 | 3,1400 | 1.482.000 |
18 abr 2024 | 4,7500 | 4,9600 | 2,7500 | 3,1100 | 3,1100 | 3.748.300 |
17 abr 2024 | 5,3800 | 5,6000 | 4,7800 | 5,3000 | 5,3000 | 32.500 |
16 abr 2024 | 4,4500 | 5,4500 | 4,4500 | 5,2400 | 5,2400 | 77.400 |
15 abr 2024 | 4,4460 | 4,9500 | 4,4200 | 4,4300 | 4,4300 | 17.400 |
12 abr 2024 | 4,9500 | 4,9500 | 4,3600 | 4,4100 | 4,4100 | 7700 |
11 abr 2024 | 4,5000 | 4,6500 | 4,4400 | 4,4400 | 4,4400 | 2800 |
10 abr 2024 | 4,9700 | 4,9900 | 4,4000 | 4,6000 | 4,6000 | 8100 |
09 abr 2024 | 5,0000 | 5,0000 | 4,5000 | 4,8000 | 4,8000 | 7300 |
08 abr 2024 | 4,8500 | 5,2500 | 4,5400 | 5,1000 | 5,1000 | 10.300 |
05 abr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
04 abr 2024 | 5,0100 | 5,0700 | 4,2700 | 4,5000 | 4,5000 | 4400 |
03 abr 2024 | 5,5000 | 5,5000 | 4,5000 | 5,1500 | 5,1500 | 3000 |
02 abr 2024 | 5,0000 | 5,4100 | 4,6000 | 4,8500 | 4,8500 | 10.900 |
01 abr 2024 | 5,5000 | 5,7700 | 4,9000 | 4,9000 | 4,9000 | 3500 |
28 mar 2024 | 4,5400 | 5,1500 | 4,5400 | 5,1500 | 5,1500 | 1000 |
27 mar 2024 | 4,3600 | 4,4550 | 4,3600 | 4,4550 | 4,4550 | 1000 |
26 mar 2024 | 4,5000 | 4,5500 | 4,2500 | 4,5000 | 4,5000 | 48.900 |
25 mar 2024 | 5,0200 | 5,0500 | 4,0000 | 4,3700 | 4,3700 | 17.700 |
22 mar 2024 | 5,0000 | 5,0000 | 4,7500 | 4,8200 | 4,8200 | 7100 |
21 mar 2024 | 5,2400 | 5,7500 | 4,8000 | 5,0000 | 5,0000 | 24.700 |
20 mar 2024 | 4,8300 | 7,4000 | 4,1000 | 4,6600 | 4,6600 | 37.000 |
19 mar 2024 | 5,7500 | 6,0000 | 3,1030 | 5,0000 | 5,0000 | 26.800 |
18 mar 2024 | 6,0000 | 6,2000 | 5,2000 | 5,6000 | 5,6000 | 50.800 |
15 mar 2024 | 7,5000 | 7,5000 | 5,2000 | 5,5100 | 5,5100 | 19.400 |
14 mar 2024 | 5,6500 | 8,3000 | 5,0600 | 7,2500 | 7,2500 | 102.600 |
13 mar 2024 | 3,9830 | 5,7500 | 3,9300 | 5,7000 | 5,7000 | 5700 |
12 mar 2024 | 5,0000 | 6,8000 | 3,6500 | 4,0000 | 4,0000 | 26.000 |
11 mar 2024 | 23,0500 | 23,0500 | 4,2000 | 5,3200 | 5,3200 | 17.200 |
08 mar 2024 | 25,0000 | 30,0000 | 23,8000 | 23,8000 | 23,8000 | 9700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |