Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 4,3778 | 4,6299 | 4,2282 | 4,2500 | 4,2500 | 2037 |
02 may 2024 | 4,0200 | 4,4200 | 4,0200 | 4,1900 | 4,1900 | 9700 |
01 may 2024 | 4,2200 | 4,2500 | 4,0000 | 4,1300 | 4,1300 | 11.400 |
30 abr 2024 | 4,1500 | 4,2100 | 4,0800 | 4,1700 | 4,1700 | 3100 |
29 abr 2024 | 4,4000 | 4,4000 | 4,1000 | 4,1000 | 4,1000 | 16.100 |
26 abr 2024 | 4,5800 | 4,6500 | 4,4300 | 4,4300 | 4,4300 | 2600 |
25 abr 2024 | 4,8000 | 4,8900 | 4,4500 | 4,4500 | 4,4500 | 2300 |
24 abr 2024 | 4,5500 | 4,8900 | 4,5000 | 4,7200 | 4,7200 | 3300 |
23 abr 2024 | 4,5900 | 4,6600 | 4,4500 | 4,5200 | 4,5200 | 5300 |
22 abr 2024 | 4,7700 | 4,8900 | 4,7400 | 4,8900 | 4,8900 | 700 |
19 abr 2024 | 4,4200 | 4,9500 | 4,4200 | 4,9500 | 4,9500 | 1200 |
18 abr 2024 | 4,4400 | 4,5800 | 4,4400 | 4,5800 | 4,5800 | 800 |
17 abr 2024 | 4,4800 | 4,6700 | 4,4100 | 4,4100 | 4,4100 | 3900 |
16 abr 2024 | 4,4100 | 4,5000 | 4,4000 | 4,4000 | 4,4000 | 3800 |
15 abr 2024 | 4,5000 | 4,6800 | 4,4200 | 4,4200 | 4,4200 | 10.600 |
12 abr 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 2000 |
11 abr 2024 | 4,5800 | 4,6000 | 4,5700 | 4,5700 | 4,5700 | 1000 |
10 abr 2024 | 4,6900 | 4,6900 | 4,5500 | 4,6000 | 4,6000 | 3900 |
09 abr 2024 | 4,7000 | 4,7000 | 4,6500 | 4,6900 | 4,6900 | 2200 |
08 abr 2024 | 4,7200 | 4,7800 | 4,7200 | 4,7800 | 4,7800 | 2800 |
05 abr 2024 | 4,8100 | 4,8800 | 4,7000 | 4,7000 | 4,7000 | 2300 |
04 abr 2024 | 4,7000 | 4,8200 | 4,6500 | 4,7700 | 4,7700 | 3500 |
03 abr 2024 | 4,9800 | 4,9800 | 4,6500 | 4,6500 | 4,6500 | 7900 |
02 abr 2024 | 4,9800 | 4,9800 | 4,7700 | 4,9600 | 4,9600 | 4800 |
01 abr 2024 | 5,0600 | 5,1500 | 4,8500 | 4,9800 | 4,9800 | 6800 |
28 mar 2024 | 5,0600 | 5,2400 | 4,8700 | 5,2400 | 5,2400 | 6500 |
27 mar 2024 | 5,0900 | 5,2400 | 4,9600 | 5,2400 | 5,2400 | 7600 |
26 mar 2024 | 5,0500 | 5,0800 | 5,0300 | 5,0500 | 5,0500 | 3100 |
25 mar 2024 | 5,1700 | 5,2300 | 5,0500 | 5,0500 | 5,0500 | 2200 |
22 mar 2024 | 5,0000 | 5,1600 | 4,9900 | 5,1600 | 5,1600 | 15.800 |
21 mar 2024 | 5,1400 | 5,1900 | 5,0300 | 5,1300 | 5,1300 | 2300 |
20 mar 2024 | 5,1400 | 5,2400 | 5,0200 | 5,1400 | 5,1400 | 3700 |
19 mar 2024 | 5,1400 | 5,2400 | 5,0300 | 5,0300 | 5,0300 | 1500 |
18 mar 2024 | 5,1400 | 5,2000 | 5,0100 | 5,0100 | 5,0100 | 7000 |
15 mar 2024 | 5,1500 | 5,1600 | 5,0100 | 5,0100 | 5,0100 | 9300 |
14 mar 2024 | 5,0200 | 5,1500 | 5,0200 | 5,1400 | 5,1400 | 2800 |
13 mar 2024 | 5,0100 | 5,1900 | 5,0100 | 5,0100 | 5,0100 | 4000 |
12 mar 2024 | 5,0600 | 5,0600 | 5,0100 | 5,0100 | 5,0100 | 1400 |
11 mar 2024 | 5,0100 | 5,2500 | 5,0100 | 5,1000 | 5,1000 | 2900 |
08 mar 2024 | 5,0900 | 5,0900 | 5,0600 | 5,0600 | 5,0600 | 1900 |
07 mar 2024 | 4,9100 | 5,0900 | 4,9100 | 5,0900 | 5,0900 | 6500 |
06 mar 2024 | 5,2600 | 5,2600 | 4,6300 | 4,9400 | 4,9400 | 23.600 |
05 mar 2024 | 5,1900 | 5,2600 | 5,1900 | 5,2600 | 5,2600 | 700 |
04 mar 2024 | 5,1800 | 5,1800 | 5,1000 | 5,1700 | 5,1700 | 1000 |
01 mar 2024 | 5,2800 | 5,2800 | 5,2500 | 5,2500 | 5,2500 | 1800 |
29 feb 2024 | 5,1700 | 5,2500 | 5,1700 | 5,2500 | 5,2500 | 900 |
28 feb 2024 | 5,2000 | 5,2000 | 5,1800 | 5,1800 | 5,1800 | 900 |
27 feb 2024 | 5,1900 | 5,2000 | 5,1900 | 5,1900 | 5,1900 | 1000 |
26 feb 2024 | 5,2000 | 5,2000 | 5,1900 | 5,1900 | 5,1900 | 1700 |
23 feb 2024 | 5,2000 | 5,2000 | 5,1900 | 5,1900 | 5,1900 | 3400 |
22 feb 2024 | 5,2300 | 5,2300 | 5,1900 | 5,2000 | 5,2000 | 4600 |
21 feb 2024 | 5,2200 | 5,2300 | 5,2200 | 5,2300 | 5,2300 | 2700 |
20 feb 2024 | 5,2100 | 5,2100 | 5,2000 | 5,2000 | 5,2000 | 900 |
16 feb 2024 | 5,1900 | 5,2100 | 5,1900 | 5,2000 | 5,2000 | 1800 |
15 feb 2024 | 5,1800 | 5,2100 | 5,1500 | 5,1900 | 5,1900 | 3100 |
14 feb 2024 | 5,1000 | 5,2100 | 5,1000 | 5,2100 | 5,2100 | 2300 |
13 feb 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 500 |
12 feb 2024 | 5,1500 | 5,2100 | 5,1000 | 5,1100 | 5,1100 | 2200 |
09 feb 2024 | 5,0600 | 5,1100 | 5,0600 | 5,1100 | 5,1100 | 1500 |
08 feb 2024 | 5,0900 | 5,2000 | 5,0700 | 5,2000 | 5,2000 | 2600 |
07 feb 2024 | 5,2100 | 5,2100 | 5,0500 | 5,0700 | 5,0700 | 3100 |
06 feb 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 700 |
05 feb 2024 | 5,2100 | 5,2100 | 5,1100 | 5,1100 | 5,1100 | 900 |
02 feb 2024 | 5,1600 | 5,2100 | 5,1500 | 5,2100 | 5,2100 | 600 |
01 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 600 |
31 ene 2024 | 5,2000 | 5,2100 | 5,1100 | 5,1100 | 5,1100 | 4900 |
30 ene 2024 | 5,1500 | 5,1900 | 5,1500 | 5,1700 | 5,1700 | 800 |
29 ene 2024 | 5,1500 | 5,1800 | 5,1400 | 5,1800 | 5,1800 | 2100 |
26 ene 2024 | 5,1000 | 5,1900 | 5,1000 | 5,1700 | 5,1700 | 1200 |
25 ene 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 400 |
24 ene 2024 | 5,1600 | 5,2000 | 5,1000 | 5,2000 | 5,2000 | 4000 |
23 ene 2024 | 5,1200 | 5,2100 | 5,1100 | 5,1100 | 5,1100 | 900 |
22 ene 2024 | 5,3400 | 5,3400 | 5,1200 | 5,1700 | 5,1700 | 2500 |
19 ene 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 600 |
18 ene 2024 | 5,2000 | 5,2000 | 5,1600 | 5,1600 | 5,1600 | 1000 |
17 ene 2024 | 5,2500 | 5,2500 | 5,2300 | 5,2500 | 5,2500 | 1100 |
16 ene 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 600 |
12 ene 2024 | 5,2700 | 5,3600 | 5,2700 | 5,3600 | 5,3600 | 3300 |
11 ene 2024 | 5,2500 | 5,3000 | 5,2500 | 5,3000 | 5,3000 | 600 |
10 ene 2024 | 5,3400 | 5,4000 | 5,3300 | 5,3500 | 5,3500 | 6200 |
09 ene 2024 | 5,3900 | 5,3900 | 5,3200 | 5,3500 | 5,3500 | 3800 |
08 ene 2024 | 5,3900 | 5,4000 | 5,3500 | 5,4000 | 5,4000 | 1100 |
05 ene 2024 | 5,3000 | 5,3900 | 5,3000 | 5,3700 | 5,3700 | 2500 |
04 ene 2024 | 5,3200 | 5,3500 | 5,3000 | 5,3000 | 5,3000 | 2700 |
03 ene 2024 | 5,3000 | 5,3900 | 5,3000 | 5,3900 | 5,3900 | 1400 |
02 ene 2024 | 5,3100 | 5,3900 | 5,3000 | 5,3500 | 5,3500 | 2800 |
29 dic 2023 | 5,3500 | 5,3800 | 5,3300 | 5,3600 | 5,3600 | 2800 |
28 dic 2023 | 5,2000 | 5,3800 | 5,2000 | 5,3300 | 5,3300 | 6000 |
27 dic 2023 | 5,1500 | 5,3000 | 5,1500 | 5,2500 | 5,2500 | 2400 |
26 dic 2023 | 5,2100 | 5,2600 | 5,2100 | 5,2600 | 5,2600 | 3000 |
22 dic 2023 | 5,1200 | 5,3600 | 5,1000 | 5,3400 | 5,3400 | 7900 |
21 dic 2023 | 5,0500 | 5,0500 | 5,0000 | 5,0400 | 5,0400 | 9600 |
20 dic 2023 | 5,1000 | 5,1500 | 5,0200 | 5,0400 | 5,0400 | 12.100 |
19 dic 2023 | 5,1600 | 5,1800 | 5,1300 | 5,1400 | 5,1400 | 9600 |
18 dic 2023 | 5,1500 | 5,2400 | 5,1300 | 5,1300 | 5,1300 | 7100 |
15 dic 2023 | 5,1700 | 5,3000 | 5,1500 | 5,1500 | 5,1500 | 3300 |
14 dic 2023 | 5,1300 | 5,2000 | 5,1300 | 5,1800 | 5,1800 | 5400 |
13 dic 2023 | 5,2200 | 5,2200 | 5,1400 | 5,1400 | 5,1400 | 1000 |
12 dic 2023 | 5,1500 | 5,1500 | 5,1400 | 5,1400 | 5,1400 | 3900 |
11 dic 2023 | 5,1700 | 5,3400 | 5,1500 | 5,1500 | 5,1500 | 900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |