Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 4,8100 | 5,0500 | 4,6600 | 4,8300 | 4,8300 | 16.838.694 |
07 may 2024 | 5,2500 | 5,3000 | 4,8000 | 4,9400 | 4,9400 | 33.429.000 |
06 may 2024 | 4,5550 | 5,3850 | 4,5250 | 5,2100 | 5,2100 | 57.583.900 |
03 may 2024 | 4,6100 | 4,6900 | 4,3400 | 4,5000 | 4,5000 | 19.564.900 |
02 may 2024 | 4,5700 | 4,6000 | 4,4200 | 4,4900 | 4,4900 | 14.564.100 |
01 may 2024 | 4,1900 | 4,6900 | 4,1500 | 4,4100 | 4,4100 | 21.512.400 |
30 abr 2024 | 4,5600 | 4,7100 | 4,2300 | 4,2400 | 4,2400 | 20.612.400 |
29 abr 2024 | 4,4400 | 4,7060 | 4,3300 | 4,6200 | 4,6200 | 25.313.900 |
26 abr 2024 | 4,2000 | 4,4400 | 4,1300 | 4,4000 | 4,4000 | 23.139.200 |
25 abr 2024 | 3,8800 | 4,2100 | 3,8300 | 4,1600 | 4,1600 | 24.545.100 |
24 abr 2024 | 4,4500 | 4,5900 | 3,9300 | 4,0100 | 4,0100 | 42.914.500 |
23 abr 2024 | 3,9100 | 4,3900 | 3,7600 | 4,1700 | 4,1700 | 43.241.500 |
22 abr 2024 | 3,5300 | 3,8300 | 3,5000 | 3,7800 | 3,7800 | 19.714.500 |
19 abr 2024 | 3,8000 | 3,8900 | 3,5100 | 3,5500 | 3,5500 | 21.516.700 |
18 abr 2024 | 3,9000 | 4,0300 | 3,7900 | 3,8300 | 3,8300 | 14.196.600 |
17 abr 2024 | 4,0400 | 4,1670 | 3,9100 | 3,9600 | 3,9600 | 13.615.000 |
16 abr 2024 | 3,7700 | 4,2200 | 3,7130 | 4,0600 | 4,0600 | 23.293.400 |
15 abr 2024 | 4,3500 | 4,4300 | 3,9350 | 3,9700 | 3,9700 | 30.120.500 |
12 abr 2024 | 4,6100 | 4,6300 | 4,3400 | 4,3800 | 4,3800 | 17.903.300 |
11 abr 2024 | 4,4500 | 4,7700 | 4,3200 | 4,7700 | 4,7700 | 25.450.500 |
10 abr 2024 | 4,2400 | 4,5800 | 4,1900 | 4,5100 | 4,5100 | 34.182.100 |
09 abr 2024 | 4,8400 | 5,0300 | 4,7600 | 4,8500 | 4,8500 | 22.894.900 |
08 abr 2024 | 5,2000 | 5,2500 | 4,7100 | 5,0000 | 5,0000 | 34.777.400 |
05 abr 2024 | 5,3300 | 5,4400 | 5,1000 | 5,1800 | 5,1800 | 27.905.600 |
04 abr 2024 | 5,1400 | 5,8000 | 5,1000 | 5,2700 | 5,2700 | 57.117.200 |
03 abr 2024 | 5,2900 | 5,3450 | 5,0500 | 5,0500 | 5,0500 | 24.641.600 |
02 abr 2024 | 5,2800 | 5,4500 | 5,0900 | 5,3800 | 5,3800 | 28.858.600 |
01 abr 2024 | 5,9100 | 5,9400 | 5,5500 | 5,5600 | 5,5600 | 23.190.000 |
28 mar 2024 | 5,9400 | 6,3200 | 5,8300 | 5,8900 | 5,8900 | 39.391.000 |
27 mar 2024 | 5,8100 | 6,0100 | 5,4200 | 5,9300 | 5,9300 | 42.126.600 |
26 mar 2024 | 6,1150 | 6,3700 | 5,7600 | 5,8100 | 5,8100 | 60.954.000 |
25 mar 2024 | 6,0700 | 6,1400 | 5,6800 | 5,8600 | 5,8600 | 52.713.300 |
22 mar 2024 | 6,1800 | 6,4500 | 5,8400 | 6,1400 | 6,1400 | 85.322.200 |
21 mar 2024 | 8,0000 | 8,4200 | 6,6500 | 6,6800 | 6,6800 | 118.433.500 |
20 mar 2024 | 8,0100 | 8,5500 | 7,4700 | 7,9300 | 7,9300 | 90.598.100 |
19 mar 2024 | 7,9100 | 8,7500 | 7,6000 | 8,3300 | 8,3300 | 100.646.800 |
18 mar 2024 | 9,0600 | 9,1000 | 7,8700 | 8,2400 | 8,2400 | 93.816.400 |
15 mar 2024 | 7,8700 | 9,3500 | 7,5700 | 8,9100 | 8,9100 | 127.574.000 |
14 mar 2024 | 9,5500 | 10,2500 | 7,5500 | 8,3700 | 8,3700 | 224.854.800 |
13 mar 2024 | 7,2900 | 8,7250 | 7,0100 | 8,6500 | 8,6500 | 173.288.800 |
12 mar 2024 | 6,1800 | 7,0500 | 5,8800 | 6,9300 | 6,9300 | 92.595.400 |
11 mar 2024 | 5,8400 | 6,2550 | 5,6710 | 5,9800 | 5,9800 | 44.899.600 |
08 mar 2024 | 6,2300 | 6,2800 | 5,6200 | 5,8600 | 5,8600 | 74.753.300 |
07 mar 2024 | 5,1700 | 6,1100 | 5,0800 | 5,6300 | 5,6300 | 86.233.500 |
06 mar 2024 | 5,2200 | 5,3900 | 4,9200 | 5,0400 | 5,0400 | 43.981.000 |
05 mar 2024 | 5,2400 | 5,3800 | 4,7700 | 4,9600 | 4,9600 | 68.351.500 |
04 mar 2024 | 6,4400 | 6,4600 | 5,4500 | 5,6250 | 5,6250 | 91.609.200 |
01 mar 2024 | 5,8600 | 6,8200 | 5,6300 | 6,0350 | 6,0350 | 145.118.400 |
29 feb 2024 | 6,7900 | 7,5800 | 6,6300 | 7,4200 | 7,4200 | 176.458.500 |
28 feb 2024 | 6,7400 | 6,8000 | 5,9000 | 6,3400 | 6,3400 | 118.471.700 |
27 feb 2024 | 7,1200 | 7,9090 | 6,5000 | 6,8600 | 6,8600 | 301.330.100 |
26 feb 2024 | 3,9400 | 5,9500 | 3,8400 | 5,7500 | 5,7500 | 212.903.900 |
23 feb 2024 | 3,9900 | 4,0000 | 3,6800 | 3,9200 | 3,9200 | 34.654.300 |
22 feb 2024 | 4,0600 | 4,1050 | 3,8500 | 3,9700 | 3,9700 | 65.880.800 |
21 feb 2024 | 3,9000 | 4,0000 | 3,4600 | 3,7700 | 3,7700 | 67.574.000 |
20 feb 2024 | 4,0900 | 4,3500 | 3,6600 | 3,9900 | 3,9900 | 101.328.700 |
16 feb 2024 | 3,7200 | 4,0100 | 3,3900 | 3,8200 | 3,8200 | 119.210.900 |
15 feb 2024 | 4,0100 | 4,0600 | 3,1100 | 3,7600 | 3,7600 | 298.289.400 |
14 feb 2024 | 2,3700 | 2,4200 | 2,2200 | 2,2550 | 2,2550 | 38.358.800 |
13 feb 2024 | 2,1100 | 2,3100 | 2,0800 | 2,2750 | 2,2750 | 12.015.400 |
12 feb 2024 | 2,2700 | 2,3800 | 2,2200 | 2,3500 | 2,3500 | 25.558.600 |
09 feb 2024 | 2,0300 | 2,3000 | 1,9900 | 2,2600 | 2,2600 | 37.499.600 |
08 feb 2024 | 1,7000 | 2,0100 | 1,7000 | 1,9500 | 1,9500 | 14.361.900 |
07 feb 2024 | 1,7500 | 1,7500 | 1,6500 | 1,7100 | 1,7100 | 6.067.300 |
06 feb 2024 | 1,6500 | 1,7700 | 1,6200 | 1,7200 | 1,7200 | 7.435.500 |
05 feb 2024 | 1,7100 | 1,7300 | 1,6300 | 1,6300 | 1,6300 | 7.147.300 |
02 feb 2024 | 1,6900 | 1,7150 | 1,6400 | 1,7000 | 1,7000 | 4.850.400 |
01 feb 2024 | 1,7000 | 1,7200 | 1,6500 | 1,7100 | 1,7100 | 4.870.300 |
31 ene 2024 | 1,7600 | 1,7800 | 1,6500 | 1,6600 | 1,6600 | 11.053.900 |
30 ene 2024 | 1,9200 | 1,9200 | 1,7900 | 1,7900 | 1,7900 | 6.082.800 |
29 ene 2024 | 1,8400 | 1,8850 | 1,8100 | 1,8800 | 1,8800 | 4.270.200 |
26 ene 2024 | 1,8500 | 1,9200 | 1,8300 | 1,8400 | 1,8400 | 4.709.200 |
25 ene 2024 | 1,9300 | 1,9300 | 1,8100 | 1,8600 | 1,8600 | 7.131.000 |
24 ene 2024 | 1,9500 | 1,9600 | 1,8800 | 1,9000 | 1,9000 | 6.798.300 |
23 ene 2024 | 2,0000 | 2,0100 | 1,8900 | 1,9200 | 1,9200 | 6.650.600 |
22 ene 2024 | 1,8700 | 1,9800 | 1,8700 | 1,9800 | 1,9800 | 9.585.800 |
19 ene 2024 | 1,8050 | 1,8500 | 1,7300 | 1,8500 | 1,8500 | 7.225.200 |
18 ene 2024 | 1,8100 | 1,8500 | 1,7700 | 1,8100 | 1,8100 | 4.224.300 |
17 ene 2024 | 1,8000 | 1,8000 | 1,7300 | 1,7900 | 1,7900 | 4.984.100 |
16 ene 2024 | 1,8700 | 1,8700 | 1,7600 | 1,8200 | 1,8200 | 6.006.400 |
12 ene 2024 | 1,7700 | 1,8600 | 1,7700 | 1,8200 | 1,8200 | 5.719.700 |
11 ene 2024 | 1,8500 | 1,8600 | 1,7000 | 1,7700 | 1,7700 | 11.816.500 |
10 ene 2024 | 1,9300 | 1,9300 | 1,8400 | 1,8750 | 1,8750 | 5.701.600 |
09 ene 2024 | 2,0800 | 2,0800 | 1,8500 | 1,8700 | 1,8700 | 20.448.400 |
08 ene 2024 | 2,0300 | 2,1600 | 2,0000 | 2,1000 | 2,1000 | 11.855.900 |
05 ene 2024 | 2,0600 | 2,0600 | 1,9700 | 1,9900 | 1,9900 | 6.383.700 |
04 ene 2024 | 2,0100 | 2,1000 | 1,9700 | 2,0600 | 2,0600 | 5.705.300 |
03 ene 2024 | 2,0500 | 2,0600 | 1,9700 | 1,9800 | 1,9800 | 8.034.200 |
02 ene 2024 | 2,1300 | 2,1760 | 2,0500 | 2,0800 | 2,0800 | 8.143.700 |
29 dic 2023 | 2,2300 | 2,2500 | 2,1100 | 2,1200 | 2,1200 | 8.963.200 |
28 dic 2023 | 2,1300 | 2,3000 | 2,1100 | 2,2300 | 2,2300 | 14.767.100 |
27 dic 2023 | 2,1500 | 2,2100 | 2,1200 | 2,1300 | 2,1300 | 7.976.700 |
26 dic 2023 | 2,0900 | 2,1400 | 2,0900 | 2,1300 | 2,1300 | 5.446.800 |
22 dic 2023 | 2,1300 | 2,1500 | 2,0600 | 2,0700 | 2,0700 | 6.363.900 |
21 dic 2023 | 2,1100 | 2,1600 | 2,0700 | 2,1300 | 2,1300 | 7.977.700 |
20 dic 2023 | 2,2400 | 2,2600 | 2,0800 | 2,0900 | 2,0900 | 10.975.800 |
19 dic 2023 | 2,1800 | 2,2700 | 2,1500 | 2,2400 | 2,2400 | 11.628.200 |
18 dic 2023 | 2,2200 | 2,2800 | 2,1600 | 2,1700 | 2,1700 | 6.347.900 |
15 dic 2023 | 2,2900 | 2,3000 | 2,1600 | 2,2100 | 2,2100 | 8.193.600 |
14 dic 2023 | 2,2500 | 2,3200 | 2,2000 | 2,2600 | 2,2600 | 14.801.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |