Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 3,9400 | 4,0700 | 3,9200 | 4,0600 | 4,0600 | 1.689.500 |
25 jul 2024 | 4,0100 | 4,0200 | 3,9600 | 3,9900 | 3,9900 | 1.677.400 |
24 jul 2024 | 4,0300 | 4,1200 | 4,0200 | 4,0600 | 4,0600 | 1.679.800 |
23 jul 2024 | 4,1400 | 4,1500 | 4,0700 | 4,1000 | 4,1000 | 1.430.900 |
22 jul 2024 | 4,1500 | 4,2300 | 4,1400 | 4,1700 | 4,1700 | 1.253.100 |
19 jul 2024 | 4,1400 | 4,2000 | 4,1200 | 4,1700 | 4,1700 | 919.500 |
18 jul 2024 | 4,1500 | 4,1900 | 4,0500 | 4,0500 | 4,0500 | 933.000 |
17 jul 2024 | 4,1200 | 4,2600 | 4,1200 | 4,2600 | 4,2600 | 1.429.000 |
16 jul 2024 | 4,1900 | 4,2400 | 4,1400 | 4,1800 | 4,1800 | 1.722.400 |
15 jul 2024 | 4,1700 | 4,1900 | 4,1100 | 4,1300 | 4,1300 | 1.354.100 |
12 jul 2024 | 4,2300 | 4,2600 | 4,1800 | 4,1900 | 4,1900 | 738.700 |
11 jul 2024 | 4,2800 | 4,3000 | 4,2300 | 4,2700 | 4,2700 | 1.094.100 |
10 jul 2024 | 4,3200 | 4,3500 | 4,2000 | 4,2300 | 4,2300 | 1.665.700 |
09 jul 2024 | 4,1900 | 4,3000 | 4,1600 | 4,2500 | 4,2500 | 1.415.800 |
08 jul 2024 | 4,0200 | 4,1300 | 3,9900 | 4,1300 | 4,1300 | 1.143.300 |
05 jul 2024 | 4,0500 | 4,0600 | 3,9600 | 4,0600 | 4,0600 | 1.049.900 |
03 jul 2024 | 3,9500 | 4,0100 | 3,9400 | 4,0000 | 4,0000 | 943.300 |
02 jul 2024 | 3,8400 | 3,8700 | 3,7800 | 3,8300 | 3,8300 | 1.104.300 |
01 jul 2024 | 3,9000 | 3,9500 | 3,8400 | 3,8600 | 3,8600 | 1.140.400 |
28 jun 2024 | 3,9600 | 3,9700 | 3,8900 | 3,9100 | 3,9100 | 892.400 |
27 jun 2024 | 3,9300 | 4,0300 | 3,9100 | 4,0300 | 4,0300 | 1.025.700 |
26 jun 2024 | 3,9200 | 3,9600 | 3,9000 | 3,9300 | 3,9300 | 799.500 |
25 jun 2024 | 4,0600 | 4,0800 | 3,9900 | 3,9900 | 3,9900 | 937.900 |
24 jun 2024 | 4,0500 | 4,1300 | 4,0400 | 4,1000 | 4,1000 | 935.200 |
21 jun 2024 | 3,9900 | 4,0600 | 3,9700 | 4,0200 | 4,0200 | 1.936.800 |
20 jun 2024 | 4,0300 | 4,0600 | 3,9300 | 3,9800 | 3,9800 | 1.622.500 |
18 jun 2024 | 3,9900 | 4,0500 | 3,9500 | 3,9500 | 3,9500 | 965.900 |
17 jun 2024 | 4,0000 | 4,0500 | 3,9700 | 3,9900 | 3,9900 | 1.025.400 |
14 jun 2024 | 4,1300 | 4,1500 | 4,0600 | 4,0700 | 4,0700 | 1.566.300 |
13 jun 2024 | 4,0900 | 4,0900 | 4,0000 | 4,0500 | 4,0500 | 1.691.400 |
12 jun 2024 | 4,2000 | 4,2200 | 4,0700 | 4,0900 | 4,0900 | 1.653.200 |
11 jun 2024 | 4,2300 | 4,3000 | 4,2000 | 4,2300 | 4,2300 | 838.400 |
10 jun 2024 | 4,1800 | 4,2500 | 4,1700 | 4,2300 | 4,2300 | 1.322.600 |
07 jun 2024 | 4,3100 | 4,3500 | 4,2200 | 4,2200 | 4,2200 | 1.201.300 |
06 jun 2024 | 4,3800 | 4,4500 | 4,3500 | 4,3600 | 4,3600 | 1.553.900 |
05 jun 2024 | 4,3500 | 4,4000 | 4,3200 | 4,3500 | 4,3500 | 1.003.900 |
04 jun 2024 | 4,3200 | 4,3700 | 4,2900 | 4,3500 | 4,3500 | 1.802.300 |
03 jun 2024 | 4,4500 | 4,4700 | 4,3600 | 4,4100 | 4,4100 | 856.800 |
31 may 2024 | 4,5100 | 4,5200 | 4,4100 | 4,4300 | 4,4300 | 2.617.600 |
30 may 2024 | 4,5200 | 4,6200 | 4,4800 | 4,5900 | 4,5900 | 699.200 |
29 may 2024 | 4,5900 | 4,6000 | 4,5400 | 4,5500 | 4,5500 | 1.400.400 |
28 may 2024 | 4,7000 | 4,7200 | 4,6200 | 4,6700 | 4,6700 | 1.708.000 |
24 may 2024 | 4,6900 | 4,7300 | 4,6300 | 4,6500 | 4,6500 | 1.323.300 |
23 may 2024 | 4,7300 | 4,7600 | 4,6300 | 4,6500 | 4,6500 | 738.100 |
22 may 2024 | 4,7800 | 4,8600 | 4,7400 | 4,7400 | 4,7400 | 943.000 |
21 may 2024 | 4,8100 | 4,8700 | 4,7900 | 4,8000 | 4,8000 | 607.600 |
20 may 2024 | 4,8100 | 4,8900 | 4,8100 | 4,8100 | 4,8100 | 673.200 |
17 may 2024 | 4,9100 | 4,9100 | 4,8300 | 4,8500 | 4,8500 | 1.195.400 |
16 may 2024 | 4,9500 | 4,9600 | 4,8800 | 4,9100 | 4,9100 | 950.900 |
15 may 2024 | 4,8000 | 4,9200 | 4,7600 | 4,9000 | 4,9000 | 2.107.000 |
14 may 2024 | 4,8100 | 4,8800 | 4,8000 | 4,8100 | 4,8100 | 1.346.100 |
13 may 2024 | 4,7900 | 4,8400 | 4,7000 | 4,7400 | 4,7400 | 1.454.900 |
10 may 2024 | 4,8600 | 4,8900 | 4,7000 | 4,7000 | 4,7000 | 1.258.100 |
09 may 2024 | 4,8500 | 4,9600 | 4,7400 | 4,8600 | 4,8600 | 4.287.100 |
08 may 2024 | 5,1800 | 5,3100 | 5,1700 | 5,2800 | 5,2800 | 963.400 |
07 may 2024 | 5,2400 | 5,3000 | 5,2200 | 5,2700 | 5,2700 | 933.400 |
06 may 2024 | 5,2600 | 5,3200 | 5,1800 | 5,1900 | 5,1900 | 1.242.200 |
03 may 2024 | 5,3000 | 5,3700 | 5,2700 | 5,3100 | 5,3100 | 905.100 |
02 may 2024 | 5,1900 | 5,2600 | 5,1600 | 5,1600 | 5,1600 | 848.600 |
01 may 2024 | 5,0400 | 5,1400 | 5,0100 | 5,0600 | 5,0600 | 701.300 |
30 abr 2024 | 5,1300 | 5,1500 | 5,0100 | 5,0200 | 5,0200 | 1.007.900 |
29 abr 2024 | 5,2100 | 5,2200 | 5,1600 | 5,2000 | 5,2000 | 639.200 |
26 abr 2024 | 5,1800 | 5,2500 | 5,1700 | 5,2200 | 5,2200 | 736.500 |
25 abr 2024 | 5,0000 | 5,1100 | 4,9700 | 5,0800 | 5,0800 | 1.485.100 |
24 abr 2024 | 5,0700 | 5,0900 | 5,0100 | 5,0400 | 5,0400 | 1.583.600 |
23 abr 2024 | 5,0900 | 5,1900 | 5,0400 | 5,1300 | 5,1300 | 827.800 |
22 abr 2024 | 5,1400 | 5,2500 | 5,1100 | 5,1900 | 5,1900 | 800.300 |
19 abr 2024 | 5,1000 | 5,1800 | 5,0900 | 5,1500 | 5,1500 | 776.400 |
18 abr 2024 | 5,1500 | 5,1700 | 5,0200 | 5,0800 | 5,0800 | 1.744.300 |
17 abr 2024 | 5,1200 | 5,1600 | 5,0500 | 5,1300 | 5,1300 | 929.600 |
16 abr 2024 | 5,1000 | 5,2100 | 5,0600 | 5,1400 | 5,1400 | 1.651.200 |
15 abr 2024 | 5,2200 | 5,2700 | 5,1500 | 5,2100 | 5,2100 | 1.408.300 |
12 abr 2024 | 5,4000 | 5,4100 | 5,2500 | 5,2600 | 5,2600 | 1.631.700 |
11 abr 2024 | 5,5000 | 5,5200 | 5,4500 | 5,4800 | 5,4800 | 1.214.200 |
10 abr 2024 | 5,6400 | 5,6900 | 5,4400 | 5,4700 | 5,4700 | 1.827.500 |
09 abr 2024 | 5,7300 | 5,7900 | 5,6700 | 5,7500 | 5,7500 | 2.654.500 |
08 abr 2024 | 5,5500 | 5,7200 | 5,5200 | 5,7000 | 5,7000 | 1.357.600 |
05 abr 2024 | 5,6200 | 5,6400 | 5,5000 | 5,5400 | 5,5400 | 1.430.600 |
04 abr 2024 | 5,6600 | 5,8500 | 5,5900 | 5,6000 | 5,6000 | 2.622.500 |
03 abr 2024 | 5,5500 | 5,6300 | 5,4300 | 5,6100 | 5,6100 | 1.682.800 |
02 abr 2024 | 5,4300 | 5,6100 | 5,3800 | 5,5800 | 5,5800 | 2.657.300 |
01 abr 2024 | 5,7000 | 5,7000 | 5,5500 | 5,5800 | 5,5800 | 1.197.000 |
28 mar 2024 | 5,6700 | 5,7600 | 5,6600 | 5,7200 | 5,7200 | 1.248.400 |
27 mar 2024 | 5,5700 | 5,6700 | 5,5200 | 5,6600 | 5,6600 | 1.520.300 |
26 mar 2024 | 5,6400 | 5,6400 | 5,5300 | 5,5400 | 5,5400 | 2.141.200 |
25 mar 2024 | 5,6000 | 5,6400 | 5,5700 | 5,6200 | 5,6200 | 3.566.500 |
22 mar 2024 | 5,6200 | 5,6600 | 5,5900 | 5,6100 | 5,6100 | 1.654.600 |
21 mar 2024 | 5,7700 | 5,7900 | 5,7000 | 5,7200 | 5,7200 | 975.700 |
20 mar 2024 | 5,6600 | 5,8000 | 5,6400 | 5,7900 | 5,7900 | 1.571.800 |
19 mar 2024 | 5,6700 | 5,7500 | 5,6400 | 5,7000 | 5,7000 | 1.544.400 |
18 mar 2024 | 5,7300 | 5,7500 | 5,6000 | 5,6700 | 5,6700 | 934.700 |
15 mar 2024 | 5,7900 | 5,8300 | 5,7100 | 5,7600 | 5,7600 | 1.364.500 |
14 mar 2024 | 5,7600 | 5,8200 | 5,7300 | 5,7900 | 5,7900 | 875.600 |
13 mar 2024 | 5,7600 | 5,8300 | 5,7100 | 5,7800 | 5,7800 | 1.025.000 |
12 mar 2024 | 5,7300 | 5,8000 | 5,6800 | 5,7700 | 5,7700 | 804.900 |
11 mar 2024 | 5,7900 | 5,8500 | 5,7200 | 5,7300 | 5,7300 | 1.517.100 |
08 mar 2024 | 5,7800 | 5,8600 | 5,7700 | 5,8300 | 5,8300 | 940.900 |
08 mar 2024 | 0.081 Dividendo | |||||
07 mar 2024 | 5,9600 | 5,9700 | 5,8600 | 5,9000 | 5,8190 | 1.096.700 |
06 mar 2024 | 5,9300 | 5,9600 | 5,8900 | 5,9200 | 5,8387 | 1.794.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |