Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 200 |
06 may 2024 | 4,2180 | 4,2180 | 4,2180 | 4,2180 | 4,2180 | - |
03 may 2024 | 4,1970 | 4,2710 | 4,1970 | 4,2710 | 4,2710 | 200 |
02 may 2024 | 4,1590 | 4,1590 | 4,1590 | 4,1590 | 4,1590 | - |
30 abr 2024 | 4,2180 | 4,2180 | 4,2180 | 4,2180 | 4,2180 | - |
29 abr 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
26 abr 2024 | 4,1130 | 4,1130 | 4,1130 | 4,1130 | 4,1130 | - |
25 abr 2024 | 4,0800 | 4,1100 | 4,0800 | 4,1100 | 4,1100 | 298 |
24 abr 2024 | 4,1090 | 4,1440 | 4,1090 | 4,1440 | 4,1440 | 30 |
23 abr 2024 | 4,0580 | 4,0580 | 4,0580 | 4,0580 | 4,0580 | - |
22 abr 2024 | 3,9840 | 3,9840 | 3,9840 | 3,9840 | 3,9840 | - |
19 abr 2024 | 3,8740 | 3,8740 | 3,8740 | 3,8740 | 3,8740 | - |
18 abr 2024 | 3,8890 | 3,8890 | 3,8890 | 3,8890 | 3,8890 | - |
17 abr 2024 | 3,8490 | 3,8490 | 3,8490 | 3,8490 | 3,8490 | - |
16 abr 2024 | 3,8770 | 3,8770 | 3,8770 | 3,8770 | 3,8770 | - |
15 abr 2024 | 3,9230 | 3,9230 | 3,9230 | 3,9230 | 3,9230 | - |
12 abr 2024 | 3,8990 | 3,8990 | 3,8990 | 3,8990 | 3,8990 | - |
11 abr 2024 | 3,9270 | 3,9270 | 3,9270 | 3,9270 | 3,9270 | - |
10 abr 2024 | 3,9580 | 3,9730 | 3,9580 | 3,9730 | 3,9730 | 134 |
09 abr 2024 | 3,9420 | 3,9420 | 3,9420 | 3,9420 | 3,9420 | - |
08 abr 2024 | 3,9410 | 3,9410 | 3,9410 | 3,9410 | 3,9410 | - |
05 abr 2024 | 4,0170 | 4,0170 | 4,0170 | 4,0170 | 4,0170 | - |
04 abr 2024 | 4,0020 | 4,0020 | 4,0020 | 4,0020 | 4,0020 | - |
03 abr 2024 | 4,0210 | 4,0830 | 4,0210 | 4,0830 | 4,0830 | 1 |
02 abr 2024 | 4,0040 | 4,0040 | 4,0040 | 4,0040 | 4,0040 | - |
28 mar 2024 | 4,0500 | 4,0820 | 4,0500 | 4,0820 | 4,0820 | 7810 |
27 mar 2024 | 4,0180 | 4,0180 | 4,0180 | 4,0180 | 4,0180 | - |
26 mar 2024 | 3,9710 | 3,9710 | 3,9710 | 3,9710 | 3,9710 | - |
25 mar 2024 | 3,9180 | 3,9180 | 3,9180 | 3,9180 | 3,9180 | - |
22 mar 2024 | 3,9120 | 4,0000 | 3,9120 | 4,0000 | 4,0000 | 32 |
21 mar 2024 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | - |
20 mar 2024 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | - |
19 mar 2024 | 3,8510 | 3,9060 | 3,8510 | 3,9060 | 3,9060 | 130 |
18 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 1 |
15 mar 2024 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | - |
14 mar 2024 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | - |
13 mar 2024 | 3,8330 | 3,8330 | 3,8330 | 3,8330 | 3,8330 | - |
12 mar 2024 | 3,8370 | 3,8370 | 3,8370 | 3,8370 | 3,8370 | - |
11 mar 2024 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | - |
08 mar 2024 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | - |
07 mar 2024 | 3,8090 | 3,8360 | 3,8090 | 3,8360 | 3,8360 | 75 |
06 mar 2024 | 3,7910 | 3,8320 | 3,7910 | 3,8320 | 3,8320 | 267 |
05 mar 2024 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | - |
04 mar 2024 | 3,7830 | 3,8360 | 3,7830 | 3,8360 | 3,8360 | 4150 |
01 mar 2024 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | - |
29 feb 2024 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | - |
28 feb 2024 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | - |
27 feb 2024 | 3,7330 | 3,7940 | 3,7330 | 3,7940 | 3,7940 | 105 |
26 feb 2024 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | - |
23 feb 2024 | 3,7060 | 3,7830 | 3,7060 | 3,7830 | 3,7830 | 10 |
22 feb 2024 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | - |
21 feb 2024 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | - |
20 feb 2024 | 3,5940 | 3,6320 | 3,5940 | 3,6320 | 3,6320 | 182 |
19 feb 2024 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | - |
16 feb 2024 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | - |
15 feb 2024 | 3,5750 | 3,5870 | 3,5750 | 3,5870 | 3,5870 | 2071 |
14 feb 2024 | 3,5600 | 3,6000 | 3,5600 | 3,6000 | 3,6000 | 2800 |
13 feb 2024 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | - |
12 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
09 feb 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 160 |
08 feb 2024 | 3,5700 | 3,6350 | 3,5660 | 3,6350 | 3,6350 | 980 |
07 feb 2024 | 3,6090 | 3,6090 | 3,6000 | 3,6000 | 3,6000 | 43 |
06 feb 2024 | 3,6310 | 3,6390 | 3,6200 | 3,6390 | 3,6390 | 2114 |
05 feb 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
02 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
01 feb 2024 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | - |
31 ene 2024 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | - |
30 ene 2024 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | - |
29 ene 2024 | 3,8000 | 3,8310 | 3,8000 | 3,8310 | 3,8310 | 1300 |
26 ene 2024 | 3,7540 | 3,7540 | 3,7540 | 3,7540 | 3,7540 | - |
25 ene 2024 | 3,8040 | 3,8040 | 3,8000 | 3,8000 | 3,8000 | 1000 |
24 ene 2024 | 3,7970 | 3,7970 | 3,7970 | 3,7970 | 3,7970 | - |
23 ene 2024 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | - |
22 ene 2024 | 3,8000 | 3,8000 | 3,7870 | 3,7870 | 3,7870 | 1180 |
19 ene 2024 | 3,7150 | 3,7800 | 3,7150 | 3,7800 | 3,7800 | 1000 |
18 ene 2024 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | - |
17 ene 2024 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | - |
16 ene 2024 | 3,7430 | 3,7890 | 3,7430 | 3,7890 | 3,7890 | 10 |
15 ene 2024 | 3,7000 | 3,7550 | 3,7000 | 3,7550 | 3,7550 | 106 |
12 ene 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
11 ene 2024 | 3,6850 | 3,7250 | 3,6850 | 3,7250 | 3,7250 | 1000 |
10 ene 2024 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | - |
09 ene 2024 | 3,6940 | 3,7460 | 3,6940 | 3,7460 | 3,7460 | 200 |
08 ene 2024 | 3,7050 | 3,7410 | 3,7050 | 3,7410 | 3,7410 | 300 |
05 ene 2024 | 3,6630 | 3,6630 | 3,6630 | 3,6630 | 3,6630 | - |
04 ene 2024 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | - |
03 ene 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
02 ene 2024 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | - |
29 dic 2023 | 3,5030 | 3,5310 | 3,5030 | 3,5310 | 3,5310 | 500 |
28 dic 2023 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | - |
27 dic 2023 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | - |
22 dic 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
21 dic 2023 | 3,6450 | 3,6450 | 3,6450 | 3,6450 | 3,6450 | - |
20 dic 2023 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | - |
19 dic 2023 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | - |
18 dic 2023 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | - |
15 dic 2023 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | - |
14 dic 2023 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | - |
13 dic 2023 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | - |
12 dic 2023 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |