Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | 325 |
10 may 2024 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | - |
09 may 2024 | 3,3710 | 3,3710 | 3,3710 | 3,3710 | 3,3710 | - |
08 may 2024 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | - |
07 may 2024 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | - |
06 may 2024 | 3,3430 | 3,3430 | 3,3430 | 3,3430 | 3,3430 | - |
03 may 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
02 may 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
30 abr 2024 | 3,1890 | 3,1890 | 3,1890 | 3,1890 | 3,1890 | - |
29 abr 2024 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | - |
26 abr 2024 | 3,1730 | 3,1730 | 3,1730 | 3,1730 | 3,1730 | - |
25 abr 2024 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | - |
24 abr 2024 | 3,2470 | 3,2470 | 3,2470 | 3,2470 | 3,2470 | - |
23 abr 2024 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | - |
22 abr 2024 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | - |
19 abr 2024 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | - |
18 abr 2024 | 3,1510 | 3,1510 | 3,1510 | 3,1510 | 3,1510 | - |
17 abr 2024 | 3,2490 | 3,2490 | 3,2490 | 3,2490 | 3,2490 | - |
16 abr 2024 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | - |
15 abr 2024 | 3,4500 | 3,4560 | 3,4420 | 3,4560 | 3,4560 | 325 |
12 abr 2024 | 3,6400 | 3,6400 | 3,4940 | 3,4940 | 3,4940 | 75 |
11 abr 2024 | 3,7240 | 3,7240 | 3,7240 | 3,7240 | 3,7240 | - |
10 abr 2024 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | - |
09 abr 2024 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | - |
08 abr 2024 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | - |
05 abr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
04 abr 2024 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | - |
03 abr 2024 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | - |
02 abr 2024 | 3,9140 | 3,9140 | 3,9140 | 3,9140 | 3,9140 | - |
28 mar 2024 | 4,0840 | 4,0840 | 4,0840 | 4,0840 | 4,0840 | - |
27 mar 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
26 mar 2024 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | - |
25 mar 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
22 mar 2024 | 4,2160 | 4,2160 | 4,2160 | 4,2160 | 4,2160 | - |
21 mar 2024 | 4,0360 | 4,0360 | 4,0360 | 4,0360 | 4,0360 | - |
20 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
19 mar 2024 | 3,9600 | 3,9880 | 3,9600 | 3,9880 | 3,9880 | 230 |
18 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
15 mar 2024 | 4,0980 | 4,0980 | 4,0980 | 4,0980 | 4,0980 | - |
14 mar 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
13 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
12 mar 2024 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | - |
11 mar 2024 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | - |
08 mar 2024 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | - |
07 mar 2024 | 4,1020 | 4,1020 | 4,1020 | 4,1020 | 4,1020 | - |
06 mar 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
05 mar 2024 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | - |
04 mar 2024 | 3,8580 | 3,8580 | 3,7600 | 3,7600 | 3,7600 | 20 |
01 mar 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
29 feb 2024 | 3,8080 | 3,8080 | 3,8080 | 3,8080 | 3,8080 | - |
28 feb 2024 | 4,3060 | 4,3060 | 3,7440 | 3,7440 | 3,7440 | 530 |
27 feb 2024 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | - |
26 feb 2024 | 4,4980 | 4,4980 | 4,4980 | 4,4980 | 4,4980 | - |
23 feb 2024 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | - |
22 feb 2024 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | - |
21 feb 2024 | 4,7540 | 4,7540 | 4,7540 | 4,7540 | 4,7540 | - |
20 feb 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
19 feb 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
16 feb 2024 | 5,2750 | 5,2750 | 5,2750 | 5,2750 | 5,2750 | - |
15 feb 2024 | 5,0350 | 5,0350 | 5,0350 | 5,0350 | 5,0350 | - |
14 feb 2024 | 4,5540 | 4,5540 | 4,5540 | 4,5540 | 4,5540 | - |
13 feb 2024 | 4,7560 | 4,8000 | 4,7560 | 4,8000 | 4,8000 | 250 |
12 feb 2024 | 4,5420 | 4,5420 | 4,5420 | 4,5420 | 4,5420 | - |
09 feb 2024 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | - |
08 feb 2024 | 4,3740 | 4,3740 | 4,3060 | 4,3060 | 4,3060 | 250 |
07 feb 2024 | 4,3940 | 4,4580 | 4,3940 | 4,4580 | 4,4580 | 10 |
06 feb 2024 | 4,2420 | 4,2420 | 4,2420 | 4,2420 | 4,2420 | - |
05 feb 2024 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | - |
02 feb 2024 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | - |
01 feb 2024 | 4,3980 | 4,3980 | 4,3980 | 4,3980 | 4,3980 | - |
31 ene 2024 | 4,5240 | 4,5240 | 4,5240 | 4,5240 | 4,5240 | - |
30 ene 2024 | 4,7140 | 4,7140 | 4,7140 | 4,7140 | 4,7140 | - |
29 ene 2024 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | - |
26 ene 2024 | 4,6280 | 4,6280 | 4,6280 | 4,6280 | 4,6280 | - |
25 ene 2024 | 4,5360 | 4,5360 | 4,5360 | 4,5360 | 4,5360 | - |
24 ene 2024 | 4,7120 | 4,7120 | 4,5980 | 4,5980 | 4,5980 | 4 |
23 ene 2024 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | - |
22 ene 2024 | 4,4540 | 4,4540 | 4,4540 | 4,4540 | 4,4540 | - |
19 ene 2024 | 4,3860 | 4,3860 | 4,3860 | 4,3860 | 4,3860 | - |
18 ene 2024 | 4,2560 | 4,2560 | 4,2560 | 4,2560 | 4,2560 | - |
17 ene 2024 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | - |
16 ene 2024 | 4,6940 | 4,6940 | 4,6940 | 4,6940 | 4,6940 | - |
15 ene 2024 | 4,9650 | 4,9650 | 4,9650 | 4,9650 | 4,9650 | - |
12 ene 2024 | 4,9650 | 4,9650 | 4,9650 | 4,9650 | 4,9650 | - |
11 ene 2024 | 5,0450 | 5,0450 | 5,0450 | 5,0450 | 5,0450 | - |
10 ene 2024 | 5,2150 | 5,2150 | 5,2150 | 5,2150 | 5,2150 | - |
09 ene 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | - |
08 ene 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
05 ene 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | - |
04 ene 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
03 ene 2024 | 5,5550 | 5,5550 | 5,5550 | 5,5550 | 5,5550 | - |
02 ene 2024 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | - |
29 dic 2023 | 5,9500 | 5,9500 | 5,9250 | 5,9250 | 5,9250 | - |
28 dic 2023 | 5,9550 | 6,0800 | 5,9550 | 6,0800 | 6,0800 | 40 |
27 dic 2023 | 6,0400 | 6,0400 | 6,0400 | 6,0400 | 6,0400 | - |
22 dic 2023 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | - |
21 dic 2023 | 5,4350 | 5,4350 | 5,4350 | 5,4350 | 5,4350 | - |
20 dic 2023 | 5,6650 | 5,6650 | 5,6650 | 5,6650 | 5,6650 | - |
19 dic 2023 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | - |
18 dic 2023 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |