Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 4,7400 | 5,0200 | 4,5000 | 4,8201 | 4,8201 | 1.460.163 |
22 may 2024 | 5,0500 | 5,0600 | 4,3300 | 4,6700 | 4,6700 | 4.092.100 |
21 may 2024 | 5,6000 | 5,9800 | 4,9400 | 5,1400 | 5,1400 | 7.428.800 |
20 may 2024 | 4,8800 | 6,4200 | 4,7600 | 6,3200 | 6,3200 | 10.868.800 |
17 may 2024 | 4,3500 | 4,8800 | 4,2350 | 4,8800 | 4,8800 | 3.213.500 |
16 may 2024 | 4,2300 | 4,8700 | 4,2300 | 4,4200 | 4,4200 | 5.959.300 |
15 may 2024 | 4,2100 | 4,2900 | 4,0000 | 4,2400 | 4,2400 | 2.090.400 |
14 may 2024 | 4,6500 | 4,9900 | 4,0000 | 4,1100 | 4,1100 | 8.503.000 |
13 may 2024 | 3,2000 | 4,6400 | 3,0800 | 4,5600 | 4,5600 | 15.396.300 |
10 may 2024 | 3,0600 | 3,1050 | 2,9800 | 3,0100 | 3,0100 | 1.115.600 |
09 may 2024 | 2,9200 | 3,2000 | 2,9000 | 3,0400 | 3,0400 | 2.006.400 |
08 may 2024 | 2,9600 | 2,9800 | 2,8500 | 2,9000 | 2,9000 | 1.758.800 |
07 may 2024 | 3,1400 | 3,1800 | 2,9600 | 3,0100 | 3,0100 | 2.210.800 |
06 may 2024 | 2,8900 | 3,1900 | 2,8900 | 3,0800 | 3,0800 | 3.406.300 |
03 may 2024 | 2,9400 | 2,9800 | 2,7850 | 2,8900 | 2,8900 | 1.911.400 |
02 may 2024 | 2,7600 | 2,9500 | 2,6700 | 2,8500 | 2,8500 | 2.924.600 |
01 may 2024 | 2,5900 | 2,7650 | 2,5500 | 2,6600 | 2,6600 | 2.365.500 |
30 abr 2024 | 2,6800 | 2,7000 | 2,5500 | 2,5600 | 2,5600 | 2.679.600 |
29 abr 2024 | 2,7200 | 2,8250 | 2,6600 | 2,7400 | 2,7400 | 2.545.400 |
26 abr 2024 | 2,6700 | 2,8300 | 2,6000 | 2,6000 | 2,6000 | 4.101.300 |
25 abr 2024 | 2,4700 | 2,6900 | 2,4400 | 2,6900 | 2,6900 | 2.597.700 |
24 abr 2024 | 2,5900 | 2,6300 | 2,4500 | 2,5000 | 2,5000 | 3.134.700 |
23 abr 2024 | 2,4900 | 2,6900 | 2,4100 | 2,4200 | 2,4200 | 3.783.000 |
22 abr 2024 | 2,4800 | 2,5070 | 2,2550 | 2,4300 | 2,4300 | 5.029.900 |
19 abr 2024 | 2,6000 | 2,6550 | 2,4350 | 2,5200 | 2,5200 | 5.602.000 |
18 abr 2024 | 2,7100 | 2,8000 | 2,5600 | 2,7100 | 2,7100 | 2.444.300 |
17 abr 2024 | 3,0400 | 3,0500 | 2,5900 | 2,7200 | 2,7200 | 6.603.900 |
16 abr 2024 | 3,2000 | 3,2900 | 3,0300 | 3,0700 | 3,0700 | 2.703.200 |
15 abr 2024 | 3,6900 | 3,6900 | 3,1600 | 3,2600 | 3,2600 | 4.019.900 |
12 abr 2024 | 4,0100 | 4,0100 | 3,5900 | 3,6000 | 3,6000 | 3.177.700 |
11 abr 2024 | 3,9500 | 4,1700 | 3,8500 | 4,0300 | 4,0300 | 2.216.400 |
10 abr 2024 | 4,0300 | 4,0500 | 3,9100 | 3,9500 | 3,9500 | 1.790.300 |
09 abr 2024 | 4,2300 | 4,2450 | 4,0700 | 4,1000 | 4,1000 | 1.305.000 |
08 abr 2024 | 4,1500 | 4,2400 | 4,0800 | 4,1800 | 4,1800 | 1.452.100 |
05 abr 2024 | 4,3600 | 4,3600 | 3,9600 | 4,1600 | 4,1600 | 3.040.200 |
04 abr 2024 | 4,5000 | 4,5400 | 4,3600 | 4,3600 | 4,3600 | 1.406.400 |
03 abr 2024 | 4,8000 | 4,8100 | 4,3400 | 4,4400 | 4,4400 | 3.698.000 |
02 abr 2024 | 4,8000 | 4,8450 | 4,7170 | 4,8400 | 4,8400 | 682.100 |
01 abr 2024 | 5,0000 | 5,0300 | 4,7550 | 4,8300 | 4,8300 | 1.516.200 |
28 mar 2024 | 4,7100 | 5,0500 | 4,6800 | 4,9700 | 4,9700 | 2.263.800 |
27 mar 2024 | 4,7500 | 4,7500 | 4,6000 | 4,7300 | 4,7300 | 1.427.700 |
26 mar 2024 | 4,8600 | 4,9000 | 4,6600 | 4,7000 | 4,7000 | 1.301.900 |
25 mar 2024 | 4,9600 | 5,1050 | 4,8200 | 4,8300 | 4,8300 | 1.216.600 |
22 mar 2024 | 4,9400 | 4,9800 | 4,8600 | 4,9600 | 4,9600 | 949.300 |
21 mar 2024 | 4,9500 | 5,0100 | 4,8000 | 4,9900 | 4,9900 | 1.211.800 |
20 mar 2024 | 4,7800 | 4,8850 | 4,6800 | 4,8700 | 4,8700 | 1.205.400 |
19 mar 2024 | 4,9200 | 4,9200 | 4,6400 | 4,7300 | 4,7300 | 2.131.400 |
18 mar 2024 | 5,0900 | 5,0900 | 4,7700 | 4,9300 | 4,9300 | 1.898.500 |
15 mar 2024 | 4,8700 | 5,1000 | 4,8400 | 5,0200 | 5,0200 | 1.833.800 |
14 mar 2024 | 4,9500 | 4,9600 | 4,8100 | 4,8900 | 4,8900 | 2.042.100 |
13 mar 2024 | 5,0900 | 5,0900 | 4,9200 | 4,9800 | 4,9800 | 1.667.600 |
12 mar 2024 | 5,2200 | 5,2400 | 5,0300 | 5,0600 | 5,0600 | 1.587.700 |
11 mar 2024 | 5,2500 | 5,3700 | 5,1800 | 5,2100 | 5,2100 | 1.288.000 |
08 mar 2024 | 5,3300 | 5,4500 | 5,2400 | 5,2500 | 5,2500 | 1.142.800 |
07 mar 2024 | 5,1900 | 5,2850 | 5,1300 | 5,2800 | 5,2800 | 1.461.500 |
06 mar 2024 | 5,3200 | 5,3200 | 5,1700 | 5,2000 | 5,2000 | 1.321.900 |
05 mar 2024 | 5,2300 | 5,3700 | 5,2080 | 5,3200 | 5,3200 | 1.450.100 |
04 mar 2024 | 5,7900 | 5,8000 | 5,2000 | 5,2800 | 5,2800 | 2.953.400 |
01 mar 2024 | 6,0100 | 6,0500 | 5,7100 | 5,7900 | 5,7900 | 1.711.200 |
29 feb 2024 | 5,8700 | 6,1800 | 5,8700 | 5,9700 | 5,9700 | 1.855.800 |
28 feb 2024 | 5,6500 | 5,9300 | 5,5000 | 5,8600 | 5,8600 | 1.913.700 |
27 feb 2024 | 5,2700 | 5,6800 | 5,2000 | 5,5800 | 5,5800 | 2.793.100 |
26 feb 2024 | 5,0800 | 5,2200 | 4,9500 | 5,1800 | 5,1800 | 1.880.700 |
23 feb 2024 | 5,0900 | 5,1500 | 4,9100 | 5,0600 | 5,0600 | 1.543.800 |
22 feb 2024 | 5,1600 | 5,3300 | 4,9300 | 5,0800 | 5,0800 | 2.246.000 |
21 feb 2024 | 5,2200 | 5,3400 | 5,1800 | 5,2600 | 5,2600 | 881.500 |
20 feb 2024 | 5,4500 | 5,4500 | 5,1500 | 5,2100 | 5,2100 | 1.434.600 |
16 feb 2024 | 5,4300 | 5,5800 | 5,3800 | 5,4600 | 5,4600 | 1.465.100 |
15 feb 2024 | 5,2300 | 5,4700 | 5,2210 | 5,4300 | 5,4300 | 1.634.700 |
14 feb 2024 | 5,2100 | 5,2300 | 4,9000 | 5,2200 | 5,2200 | 1.893.100 |
13 feb 2024 | 5,2300 | 5,2440 | 5,0900 | 5,1300 | 5,1300 | 1.569.000 |
12 feb 2024 | 5,2100 | 5,4400 | 5,1990 | 5,3600 | 5,3600 | 1.851.700 |
09 feb 2024 | 5,3100 | 5,3600 | 5,2100 | 5,2500 | 5,2500 | 1.206.300 |
08 feb 2024 | 5,3000 | 5,3900 | 5,2700 | 5,3100 | 5,3100 | 1.003.900 |
07 feb 2024 | 5,4100 | 5,4300 | 5,2750 | 5,3500 | 5,3500 | 1.303.500 |
06 feb 2024 | 5,2500 | 5,3900 | 5,2400 | 5,3900 | 5,3900 | 2.438.100 |
05 feb 2024 | 5,6400 | 5,6500 | 5,2300 | 5,2700 | 5,2700 | 2.752.400 |
02 feb 2024 | 5,9000 | 5,9400 | 5,5500 | 5,7200 | 5,7200 | 2.149.200 |
01 feb 2024 | 6,1000 | 6,1100 | 5,9000 | 5,9300 | 5,9300 | 1.135.200 |
31 ene 2024 | 5,9600 | 6,2500 | 5,9200 | 5,9500 | 5,9500 | 1.259.400 |
30 ene 2024 | 6,0900 | 6,1200 | 5,9500 | 6,0000 | 6,0000 | 1.298.400 |
29 ene 2024 | 6,0000 | 6,1100 | 5,8000 | 6,1100 | 6,1100 | 1.698.500 |
26 ene 2024 | 6,1200 | 6,1200 | 5,9300 | 5,9400 | 5,9400 | 1.069.100 |
25 ene 2024 | 5,9000 | 6,1600 | 5,9000 | 6,1200 | 6,1200 | 1.561.200 |
24 ene 2024 | 6,2400 | 6,2400 | 5,9000 | 5,9100 | 5,9100 | 1.626.500 |
23 ene 2024 | 6,1900 | 6,3500 | 6,0900 | 6,1400 | 6,1400 | 1.884.500 |
22 ene 2024 | 6,0700 | 6,2100 | 5,7500 | 6,1600 | 6,1600 | 2.482.400 |
19 ene 2024 | 5,6000 | 6,2300 | 5,5300 | 6,0000 | 6,0000 | 3.009.700 |
18 ene 2024 | 5,7300 | 5,8700 | 5,5000 | 5,6400 | 5,6400 | 2.295.700 |
17 ene 2024 | 5,9100 | 5,9300 | 5,5700 | 5,7700 | 5,7700 | 2.751.800 |
16 ene 2024 | 6,5000 | 6,5500 | 5,9200 | 6,0300 | 6,0300 | 3.761.300 |
12 ene 2024 | 6,7300 | 6,9500 | 6,5300 | 6,5900 | 6,5900 | 1.871.500 |
11 ene 2024 | 6,7000 | 6,9650 | 6,5600 | 6,7600 | 6,7600 | 2.216.500 |
10 ene 2024 | 6,6100 | 6,7400 | 6,4300 | 6,7200 | 6,7200 | 2.500.800 |
09 ene 2024 | 6,7500 | 6,8700 | 6,4100 | 6,6500 | 6,6500 | 3.327.700 |
08 ene 2024 | 7,0500 | 7,1900 | 6,7500 | 6,7900 | 6,7900 | 3.767.900 |
05 ene 2024 | 7,0000 | 7,0600 | 6,9000 | 7,0200 | 7,0200 | 1.920.900 |
04 ene 2024 | 7,0700 | 7,1300 | 6,9000 | 7,0700 | 7,0700 | 3.466.600 |
03 ene 2024 | 7,1350 | 7,2100 | 6,8350 | 7,0800 | 7,0800 | 4.709.600 |
02 ene 2024 | 8,0400 | 8,0500 | 7,0000 | 7,0500 | 7,0500 | 6.666.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |