Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 4,0500 | 4,2500 | 3,9500 | 4,0000 | 4,0000 | 182.200 |
16 may 2024 | 4,6100 | 4,6800 | 3,9600 | 4,0000 | 4,0000 | 255.900 |
15 may 2024 | 5,8400 | 5,8400 | 4,4500 | 4,5300 | 4,5300 | 190.800 |
14 may 2024 | 6,0600 | 6,2300 | 5,8300 | 5,9500 | 5,9500 | 52.000 |
13 may 2024 | 5,9000 | 6,3500 | 5,9000 | 6,0700 | 6,0700 | 55.700 |
10 may 2024 | 5,4700 | 6,0000 | 5,4700 | 5,9400 | 5,9400 | 98.100 |
09 may 2024 | 5,0800 | 5,5800 | 5,0400 | 5,4700 | 5,4700 | 76.900 |
08 may 2024 | 5,7000 | 5,7000 | 5,0800 | 5,1300 | 5,1300 | 81.100 |
07 may 2024 | 5,9900 | 6,0700 | 5,6500 | 5,6500 | 5,6500 | 48.300 |
06 may 2024 | 6,1600 | 6,3000 | 5,8200 | 6,0000 | 6,0000 | 54.500 |
03 may 2024 | 6,1100 | 6,3000 | 6,0100 | 6,1500 | 6,1500 | 34.300 |
02 may 2024 | 6,0600 | 6,2000 | 5,7600 | 5,9500 | 5,9500 | 71.000 |
01 may 2024 | 5,9600 | 6,4100 | 5,8000 | 5,9800 | 5,9800 | 58.900 |
30 abr 2024 | 6,3300 | 6,3300 | 5,8900 | 5,9000 | 5,9000 | 45.600 |
29 abr 2024 | 6,4800 | 6,5200 | 6,1600 | 6,5200 | 6,5200 | 71.100 |
26 abr 2024 | 6,6900 | 6,8400 | 6,3000 | 6,4200 | 6,4200 | 45.400 |
25 abr 2024 | 6,8700 | 7,1100 | 6,3400 | 6,5600 | 6,5600 | 64.800 |
24 abr 2024 | 7,0200 | 7,0800 | 6,9300 | 7,0200 | 7,0200 | 11.300 |
23 abr 2024 | 6,9900 | 7,1500 | 6,8800 | 7,0100 | 7,0100 | 40.200 |
22 abr 2024 | 6,8800 | 7,1000 | 6,8200 | 6,8300 | 6,8300 | 19.100 |
19 abr 2024 | 7,2300 | 7,3400 | 6,8400 | 6,8900 | 6,8900 | 27.800 |
18 abr 2024 | 7,1700 | 7,5100 | 7,1700 | 7,2800 | 7,2800 | 27.200 |
17 abr 2024 | 7,4000 | 7,6100 | 7,1600 | 7,2000 | 7,2000 | 10.700 |
16 abr 2024 | 7,3100 | 7,5200 | 7,3100 | 7,3700 | 7,3700 | 8300 |
15 abr 2024 | 7,9600 | 8,0300 | 7,2500 | 7,3100 | 7,3100 | 23.200 |
12 abr 2024 | 8,0100 | 8,1900 | 7,9100 | 7,9100 | 7,9100 | 17.100 |
11 abr 2024 | 8,1700 | 8,1700 | 8,0000 | 8,0300 | 8,0300 | 11.300 |
10 abr 2024 | 8,0500 | 8,2200 | 7,9900 | 8,1900 | 8,1900 | 27.700 |
09 abr 2024 | 8,0700 | 8,3600 | 8,0700 | 8,2100 | 8,2100 | 11.300 |
08 abr 2024 | 8,2800 | 8,3700 | 8,0500 | 8,1000 | 8,1000 | 17.600 |
05 abr 2024 | 8,1200 | 8,3600 | 8,1200 | 8,2900 | 8,2900 | 17.600 |
04 abr 2024 | 8,3400 | 8,3800 | 8,0500 | 8,2000 | 8,2000 | 15.900 |
03 abr 2024 | 8,0000 | 8,4000 | 8,0000 | 8,3100 | 8,3100 | 21.600 |
02 abr 2024 | 7,9900 | 8,1300 | 7,9900 | 8,1200 | 8,1200 | 28.800 |
01 abr 2024 | 8,1200 | 8,2700 | 8,0700 | 8,0700 | 8,0700 | 19.600 |
28 mar 2024 | 8,2000 | 8,2200 | 8,0800 | 8,1600 | 8,1600 | 10.200 |
27 mar 2024 | 8,0000 | 8,3400 | 8,0000 | 8,2600 | 8,2600 | 20.300 |
26 mar 2024 | 7,9900 | 8,3600 | 7,9900 | 8,1800 | 8,1800 | 44.600 |
25 mar 2024 | 7,9900 | 8,1500 | 7,9900 | 8,0300 | 8,0300 | 63.100 |
22 mar 2024 | 8,3000 | 8,3000 | 7,9900 | 8,0100 | 8,0100 | 34.700 |
21 mar 2024 | 8,1100 | 8,3900 | 7,9900 | 8,2600 | 8,2600 | 33.600 |
20 mar 2024 | 8,2000 | 8,2000 | 7,9900 | 8,1700 | 8,1700 | 28.700 |
19 mar 2024 | 8,2000 | 8,3800 | 8,1400 | 8,1800 | 8,1800 | 17.500 |
18 mar 2024 | 8,0000 | 8,5200 | 7,9900 | 8,3400 | 8,3400 | 76.000 |
15 mar 2024 | 7,9900 | 8,3100 | 7,9900 | 7,9900 | 7,9900 | 113.700 |
14 mar 2024 | 8,2400 | 8,4600 | 8,0600 | 8,0600 | 8,0600 | 41.600 |
13 mar 2024 | 8,0400 | 8,2700 | 7,8900 | 8,1400 | 8,1400 | 26.100 |
12 mar 2024 | 7,5600 | 8,0700 | 7,5600 | 8,0000 | 8,0000 | 19.300 |
11 mar 2024 | 8,1000 | 8,3400 | 7,5500 | 7,5500 | 7,5500 | 76.900 |
08 mar 2024 | 7,9800 | 8,2000 | 7,9800 | 8,1700 | 8,1700 | 12.800 |
07 mar 2024 | 7,7100 | 7,9900 | 7,6800 | 7,9000 | 7,9000 | 41.200 |
06 mar 2024 | 8,0000 | 8,0000 | 7,7100 | 7,7100 | 7,7100 | 17.700 |
05 mar 2024 | 8,1800 | 8,1900 | 7,7100 | 7,7100 | 7,7100 | 23.600 |
04 mar 2024 | 8,2000 | 8,4000 | 8,0800 | 8,2800 | 8,2800 | 29.100 |
01 mar 2024 | 8,6000 | 8,7800 | 8,2000 | 8,2200 | 8,2200 | 20.100 |
29 feb 2024 | 8,6400 | 8,7800 | 8,5000 | 8,5000 | 8,5000 | 17.100 |
28 feb 2024 | 8,9300 | 9,0000 | 8,4900 | 8,5700 | 8,5700 | 20.300 |
27 feb 2024 | 9,2100 | 9,2100 | 8,8000 | 8,9600 | 8,9600 | 18.600 |
26 feb 2024 | 8,2900 | 9,2200 | 8,2900 | 9,2100 | 9,2100 | 58.200 |
23 feb 2024 | 8,5000 | 8,5700 | 8,2600 | 8,3800 | 8,3800 | 12.200 |
22 feb 2024 | 8,5100 | 8,6900 | 8,5100 | 8,5700 | 8,5700 | 17.700 |
21 feb 2024 | 8,3400 | 8,6100 | 8,1900 | 8,5500 | 8,5500 | 22.700 |
20 feb 2024 | 8,7700 | 8,9200 | 8,3500 | 8,4800 | 8,4800 | 38.700 |
16 feb 2024 | 9,1400 | 9,1800 | 8,8700 | 8,9100 | 8,9100 | 21.200 |
15 feb 2024 | 8,6900 | 9,2200 | 8,6900 | 9,2000 | 9,2000 | 39.100 |
14 feb 2024 | 8,2200 | 8,8800 | 8,0700 | 8,7700 | 8,7700 | 40.100 |
13 feb 2024 | 8,4200 | 8,7500 | 8,1500 | 8,1800 | 8,1800 | 53.000 |
12 feb 2024 | 8,9400 | 9,2400 | 8,5000 | 8,6700 | 8,6700 | 65.700 |
09 feb 2024 | 8,4400 | 9,1000 | 8,3700 | 9,0000 | 9,0000 | 25.400 |
08 feb 2024 | 8,2300 | 8,5000 | 8,2300 | 8,4900 | 8,4900 | 18.700 |
07 feb 2024 | 8,6200 | 8,6200 | 8,2200 | 8,2300 | 8,2300 | 14.500 |
06 feb 2024 | 8,5800 | 8,7300 | 8,2700 | 8,4800 | 8,4800 | 33.600 |
05 feb 2024 | 8,0400 | 8,7800 | 8,0000 | 8,4900 | 8,4900 | 53.800 |
02 feb 2024 | 8,3000 | 8,4800 | 8,1900 | 8,1900 | 8,1900 | 14.000 |
01 feb 2024 | 8,4500 | 8,4600 | 8,0800 | 8,3300 | 8,3300 | 26.600 |
31 ene 2024 | 8,8000 | 8,8000 | 8,3100 | 8,3500 | 8,3500 | 12.300 |
30 ene 2024 | 8,9000 | 8,9800 | 8,6200 | 8,7400 | 8,7400 | 16.500 |
29 ene 2024 | 8,6900 | 9,0700 | 8,6100 | 8,9500 | 8,9500 | 20.600 |
26 ene 2024 | 8,5900 | 8,8300 | 8,5200 | 8,6900 | 8,6900 | 13.700 |
25 ene 2024 | 8,5100 | 8,6300 | 8,2100 | 8,5800 | 8,5800 | 46.400 |
24 ene 2024 | 8,6400 | 8,7800 | 8,3300 | 8,3500 | 8,3500 | 38.200 |
23 ene 2024 | 8,7500 | 8,7600 | 8,5300 | 8,6300 | 8,6300 | 38.000 |
22 ene 2024 | 8,4100 | 8,7000 | 8,4000 | 8,6200 | 8,6200 | 57.700 |
19 ene 2024 | 8,9000 | 8,9000 | 8,5000 | 8,8000 | 8,8000 | 36.500 |
18 ene 2024 | 8,5700 | 8,8600 | 8,5600 | 8,7800 | 8,7800 | 39.300 |
17 ene 2024 | 8,2400 | 8,6800 | 8,0400 | 8,4400 | 8,4400 | 38.600 |
16 ene 2024 | 8,2100 | 8,4100 | 7,8300 | 8,2800 | 8,2800 | 86.800 |
12 ene 2024 | 8,8600 | 8,9300 | 8,2800 | 8,3400 | 8,3400 | 42.000 |
11 ene 2024 | 9,5500 | 9,8800 | 8,5000 | 8,8000 | 8,8000 | 73.000 |
10 ene 2024 | 10,9700 | 10,9700 | 9,2000 | 9,5100 | 9,5100 | 84.600 |
09 ene 2024 | 10,9900 | 11,3100 | 10,5500 | 10,8500 | 10,8500 | 124.900 |
08 ene 2024 | 9,5500 | 10,5500 | 9,5500 | 10,4700 | 10,4700 | 60.400 |
05 ene 2024 | 9,6500 | 9,9400 | 9,4400 | 9,5100 | 9,5100 | 45.300 |
04 ene 2024 | 10,0400 | 10,0400 | 9,5200 | 9,7300 | 9,7300 | 58.100 |
03 ene 2024 | 10,2800 | 10,4100 | 9,8600 | 9,9300 | 9,9300 | 22.800 |
02 ene 2024 | 10,6100 | 10,6100 | 10,4200 | 10,5100 | 10,5100 | 13.600 |
29 dic 2023 | 10,8800 | 11,0000 | 10,4700 | 10,6800 | 10,6800 | 25.900 |
28 dic 2023 | 10,7600 | 11,0000 | 10,6000 | 10,9300 | 10,9300 | 24.000 |
27 dic 2023 | 11,0200 | 11,0200 | 10,8300 | 11,0000 | 11,0000 | 13.700 |
26 dic 2023 | 10,7300 | 11,1600 | 10,7300 | 10,9200 | 10,9200 | 21.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |