Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 4,1500 | 4,2300 | 4,0000 | 4,2200 | 4,2200 | 121.151 |
28 may 2024 | 4,1400 | 4,2500 | 3,8800 | 4,1800 | 4,1800 | 131.400 |
24 may 2024 | 4,0600 | 4,3760 | 4,0200 | 4,1800 | 4,1800 | 116.400 |
23 may 2024 | 4,3500 | 4,3500 | 3,7150 | 4,0700 | 4,0700 | 199.400 |
22 may 2024 | 4,7000 | 4,7850 | 4,3000 | 4,3500 | 4,3500 | 123.800 |
21 may 2024 | 4,3500 | 5,2080 | 4,3500 | 4,9100 | 4,9100 | 263.500 |
20 may 2024 | 4,3500 | 4,4460 | 4,3300 | 4,3500 | 4,3500 | 87.100 |
17 may 2024 | 4,5900 | 4,6760 | 4,1900 | 4,3500 | 4,3500 | 172.000 |
16 may 2024 | 4,5400 | 4,8400 | 4,4600 | 4,5400 | 4,5400 | 68.900 |
15 may 2024 | 4,4900 | 4,8350 | 4,4900 | 4,6000 | 4,6000 | 70.000 |
14 may 2024 | 4,5500 | 4,6150 | 4,2700 | 4,4300 | 4,4300 | 47.700 |
13 may 2024 | 4,5500 | 4,7640 | 4,2300 | 4,4200 | 4,4200 | 56.900 |
10 may 2024 | 4,8500 | 4,8600 | 4,3700 | 4,4500 | 4,4500 | 176.800 |
09 may 2024 | 5,1090 | 5,1090 | 4,6600 | 4,7800 | 4,7800 | 126.800 |
08 may 2024 | 4,8000 | 4,9700 | 4,6600 | 4,8500 | 4,8500 | 92.400 |
07 may 2024 | 5,1300 | 5,1600 | 4,8400 | 4,8900 | 4,8900 | 70.800 |
06 may 2024 | 5,0300 | 5,1980 | 4,9400 | 5,0300 | 5,0300 | 103.900 |
03 may 2024 | 5,2000 | 5,4600 | 4,8850 | 5,0600 | 5,0600 | 88.300 |
02 may 2024 | 5,1500 | 5,2700 | 5,0000 | 5,0900 | 5,0900 | 167.900 |
01 may 2024 | 4,9100 | 5,1250 | 4,8970 | 5,0500 | 5,0500 | 89.100 |
30 abr 2024 | 5,0700 | 5,1700 | 4,7100 | 4,8700 | 4,8700 | 91.800 |
29 abr 2024 | 5,1200 | 5,3350 | 5,0100 | 5,0700 | 5,0700 | 65.000 |
26 abr 2024 | 5,3400 | 5,4000 | 5,0400 | 5,1000 | 5,1000 | 50.300 |
25 abr 2024 | 5,1900 | 5,3400 | 5,0700 | 5,2100 | 5,2100 | 129.400 |
24 abr 2024 | 5,3700 | 5,4300 | 5,1400 | 5,3000 | 5,3000 | 38.600 |
23 abr 2024 | 5,2250 | 5,4700 | 5,2100 | 5,3600 | 5,3600 | 55.200 |
22 abr 2024 | 5,5000 | 5,8200 | 5,3700 | 5,5200 | 5,5200 | 114.700 |
19 abr 2024 | 5,2000 | 5,4800 | 5,1900 | 5,4600 | 5,4600 | 134.300 |
18 abr 2024 | 5,3900 | 5,5300 | 5,2450 | 5,2700 | 5,2700 | 80.500 |
17 abr 2024 | 5,6950 | 5,7100 | 5,1900 | 5,3900 | 5,3900 | 114.100 |
16 abr 2024 | 5,6900 | 5,9050 | 5,4300 | 5,6100 | 5,6100 | 86.900 |
15 abr 2024 | 6,0200 | 6,2100 | 5,5200 | 5,6800 | 5,6800 | 148.300 |
12 abr 2024 | 6,2600 | 6,4400 | 6,1350 | 6,2700 | 6,2700 | 96.200 |
11 abr 2024 | 6,4400 | 7,0800 | 6,1600 | 6,3500 | 6,3500 | 78.000 |
10 abr 2024 | 6,0600 | 6,4200 | 6,0600 | 6,2900 | 6,2900 | 75.700 |
09 abr 2024 | 6,5000 | 6,6800 | 6,1400 | 6,2900 | 6,2900 | 71.900 |
08 abr 2024 | 6,5900 | 6,7800 | 6,3600 | 6,4000 | 6,4000 | 59.400 |
05 abr 2024 | 6,5700 | 6,6500 | 6,4000 | 6,4200 | 6,4200 | 42.000 |
04 abr 2024 | 6,8600 | 6,9900 | 6,5800 | 6,7200 | 6,7200 | 57.200 |
03 abr 2024 | 6,7700 | 7,5400 | 6,6700 | 6,8000 | 6,8000 | 75.500 |
02 abr 2024 | 6,3700 | 6,9500 | 6,2200 | 6,8600 | 6,8600 | 50.600 |
01 abr 2024 | 6,5400 | 7,0000 | 6,2800 | 6,4800 | 6,4800 | 81.800 |
28 mar 2024 | 6,4900 | 6,7720 | 6,4400 | 6,5000 | 6,5000 | 57.300 |
27 mar 2024 | 6,6100 | 6,6100 | 6,2200 | 6,4000 | 6,4000 | 92.600 |
26 mar 2024 | 6,5930 | 6,7600 | 6,3400 | 6,5400 | 6,5400 | 33.200 |
25 mar 2024 | 6,4300 | 6,7400 | 6,3400 | 6,4600 | 6,4600 | 39.000 |
22 mar 2024 | 7,1900 | 7,1900 | 6,3700 | 6,4300 | 6,4300 | 62.000 |
21 mar 2024 | 6,0500 | 7,4600 | 6,0200 | 7,3000 | 7,3000 | 92.800 |
20 mar 2024 | 7,0600 | 7,2550 | 6,7310 | 7,1100 | 7,1100 | 69.500 |
19 mar 2024 | 6,7000 | 7,4100 | 6,6200 | 6,9500 | 6,9500 | 56.100 |
18 mar 2024 | 6,6100 | 6,9100 | 6,0400 | 6,8800 | 6,8800 | 96.800 |
15 mar 2024 | 6,1800 | 6,6000 | 6,1600 | 6,4700 | 6,4700 | 713.400 |
14 mar 2024 | 6,8100 | 7,2100 | 6,0800 | 6,4700 | 6,4700 | 86.600 |
13 mar 2024 | 6,9700 | 7,0700 | 6,7200 | 6,9300 | 6,9300 | 77.400 |
12 mar 2024 | 6,1800 | 7,2900 | 6,1800 | 6,8300 | 6,8300 | 44.300 |
11 mar 2024 | 7,2200 | 7,3940 | 6,2500 | 6,6000 | 6,6000 | 86.500 |
08 mar 2024 | 7,4400 | 7,6300 | 6,8400 | 7,1900 | 7,1900 | 50.500 |
07 mar 2024 | 7,5000 | 7,5000 | 6,8000 | 7,2200 | 7,2200 | 41.900 |
06 mar 2024 | 7,2300 | 7,4500 | 6,6830 | 7,3800 | 7,3800 | 50.700 |
05 mar 2024 | 7,5900 | 7,5900 | 6,9670 | 7,0900 | 7,0900 | 48.400 |
04 mar 2024 | 6,6800 | 7,8800 | 6,6600 | 7,5900 | 7,5900 | 61.600 |
01 mar 2024 | 6,6600 | 6,9200 | 6,5200 | 6,7700 | 6,7700 | 36.600 |
29 feb 2024 | 6,9500 | 6,9500 | 6,4590 | 6,6800 | 6,6800 | 33.600 |
28 feb 2024 | 6,5300 | 7,0450 | 6,3700 | 6,6900 | 6,6900 | 23.800 |
27 feb 2024 | 6,8000 | 7,0420 | 6,2610 | 6,7100 | 6,7100 | 40.500 |
26 feb 2024 | 6,6600 | 7,2500 | 6,6600 | 6,6700 | 6,6700 | 27.400 |
23 feb 2024 | 6,9500 | 7,6050 | 6,5940 | 6,6500 | 6,6500 | 46.800 |
22 feb 2024 | 6,5400 | 7,0200 | 6,5400 | 6,8300 | 6,8300 | 50.900 |
21 feb 2024 | 6,5500 | 7,0550 | 6,5000 | 6,6700 | 6,6700 | 33.200 |
20 feb 2024 | 7,2600 | 7,8340 | 6,6000 | 6,7000 | 6,7000 | 212.300 |
16 feb 2024 | 8,1900 | 8,3500 | 7,4400 | 7,5100 | 7,5100 | 42.600 |
15 feb 2024 | 7,6100 | 8,2000 | 7,2430 | 7,9900 | 7,9900 | 58.600 |
14 feb 2024 | 7,0000 | 7,7200 | 6,8800 | 7,4400 | 7,4400 | 37.700 |
13 feb 2024 | 7,0300 | 7,7300 | 6,7400 | 6,8800 | 6,8800 | 71.400 |
12 feb 2024 | 7,0100 | 7,7450 | 6,6670 | 7,3400 | 7,3400 | 52.700 |
09 feb 2024 | 7,0100 | 7,1850 | 6,5400 | 6,9100 | 6,9100 | 79.600 |
08 feb 2024 | 6,2620 | 7,3900 | 6,2620 | 7,2400 | 7,2400 | 42.100 |
07 feb 2024 | 7,0200 | 7,5000 | 6,2600 | 6,7200 | 6,7200 | 42.900 |
06 feb 2024 | 6,5600 | 7,1500 | 6,5600 | 7,0300 | 7,0300 | 14.000 |
05 feb 2024 | 6,6900 | 7,2600 | 6,4150 | 6,6800 | 6,6800 | 43.500 |
02 feb 2024 | 6,4800 | 7,3400 | 6,3440 | 6,8200 | 6,8200 | 32.300 |
01 feb 2024 | 7,1500 | 7,7990 | 6,0600 | 6,3900 | 6,3900 | 82.900 |
31 ene 2024 | 7,0000 | 7,4550 | 6,8930 | 7,0500 | 7,0500 | 36.100 |
30 ene 2024 | 8,6000 | 9,4600 | 6,8500 | 7,1700 | 7,1700 | 38.800 |
29 ene 2024 | 7,7200 | 8,9400 | 7,7200 | 8,6600 | 8,6600 | 40.000 |
26 ene 2024 | 7,7400 | 8,4900 | 7,3700 | 7,6700 | 7,6700 | 25.700 |
25 ene 2024 | 7,6800 | 7,6800 | 7,3000 | 7,6100 | 7,6100 | 33.400 |
24 ene 2024 | 8,1600 | 8,1600 | 7,2000 | 7,4600 | 7,4600 | 40.800 |
23 ene 2024 | 8,3500 | 8,4700 | 7,8300 | 7,9700 | 7,9700 | 27.900 |
22 ene 2024 | 8,5600 | 8,6640 | 7,5500 | 8,1000 | 8,1000 | 46.400 |
19 ene 2024 | 8,6100 | 8,6100 | 7,9780 | 8,4300 | 8,4300 | 35.400 |
18 ene 2024 | 9,2500 | 9,6300 | 8,1110 | 8,2200 | 8,2200 | 163.700 |
17 ene 2024 | 8,4400 | 9,3400 | 8,4400 | 9,0100 | 9,0100 | 33.000 |
16 ene 2024 | 9,8700 | 9,8700 | 8,0600 | 8,7000 | 8,7000 | 177.600 |
12 ene 2024 | 10,8800 | 10,8810 | 10,0300 | 10,2700 | 10,2700 | 23.700 |
11 ene 2024 | 10,5100 | 10,8950 | 8,8600 | 10,6400 | 10,6400 | 56.200 |
10 ene 2024 | 10,6000 | 10,9000 | 10,4600 | 10,8200 | 10,8200 | 33.800 |
09 ene 2024 | 10,8100 | 11,0000 | 10,7700 | 10,8100 | 10,8100 | 28.400 |
08 ene 2024 | 10,4880 | 11,2400 | 10,3440 | 11,0000 | 11,0000 | 27.300 |
05 ene 2024 | 10,9400 | 11,2500 | 10,8200 | 10,9200 | 10,9200 | 40.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |