Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 4,4210 | 4,4370 | 4,3025 | 4,3785 | 4,3785 | 69.445.292 |
13 jun 2024 | 4,5965 | 4,6070 | 4,3785 | 4,4010 | 4,4010 | 63.479.146 |
12 jun 2024 | 4,6385 | 4,6680 | 4,6000 | 4,6000 | 4,6000 | 38.895.316 |
11 jun 2024 | 4,7455 | 4,7455 | 4,5615 | 4,6065 | 4,6065 | 33.259.058 |
10 jun 2024 | 4,7400 | 4,7415 | 4,6540 | 4,7110 | 4,7110 | 30.100.588 |
07 jun 2024 | 4,7445 | 4,7740 | 4,7000 | 4,7340 | 4,7340 | 21.559.371 |
06 jun 2024 | 4,6945 | 4,7650 | 4,6560 | 4,7435 | 4,7435 | 24.208.629 |
05 jun 2024 | 4,7345 | 4,7525 | 4,6655 | 4,6800 | 4,6800 | 23.153.076 |
04 jun 2024 | 4,8470 | 4,8695 | 4,6935 | 4,7405 | 4,7405 | 38.848.093 |
03 jun 2024 | 4,8500 | 4,8810 | 4,8400 | 4,8510 | 4,8510 | 20.425.574 |
31 may 2024 | 4,8000 | 4,8345 | 4,7765 | 4,8345 | 4,8345 | 60.848.571 |
30 may 2024 | 4,6780 | 4,7965 | 4,6710 | 4,7880 | 4,7880 | 22.511.742 |
29 may 2024 | 4,7455 | 4,7575 | 4,6740 | 4,6890 | 4,6890 | 19.403.432 |
28 may 2024 | 4,7600 | 4,7840 | 4,7320 | 4,7615 | 4,7615 | 16.320.264 |
27 may 2024 | 4,7660 | 4,7735 | 4,7390 | 4,7595 | 4,7595 | 10.290.035 |
24 may 2024 | 4,7355 | 4,7680 | 4,7035 | 4,7525 | 4,7525 | 22.271.300 |
23 may 2024 | 4,8120 | 4,8300 | 4,7685 | 4,7835 | 4,7835 | 18.724.273 |
22 may 2024 | 4,8500 | 4,8640 | 4,8050 | 4,8050 | 4,8050 | 19.358.478 |
21 may 2024 | 4,8385 | 4,8600 | 4,7965 | 4,8420 | 4,8420 | 24.201.531 |
20 may 2024 | 4,8610 | 4,8880 | 4,8545 | 4,8780 | 4,8780 | 15.654.661 |
17 may 2024 | 4,7755 | 4,8605 | 4,7750 | 4,8605 | 4,8605 | 38.445.716 |
16 may 2024 | 4,8185 | 4,8450 | 4,7970 | 4,8045 | 4,8045 | 19.902.547 |
15 may 2024 | 4,7715 | 4,8365 | 4,7580 | 4,8120 | 4,8120 | 36.914.169 |
14 may 2024 | 4,7500 | 4,7675 | 4,6925 | 4,7525 | 4,7525 | 22.075.107 |
13 may 2024 | 4,7265 | 4,7640 | 4,7145 | 4,7555 | 4,7555 | 15.424.741 |
10 may 2024 | 4,7400 | 4,7745 | 4,7210 | 4,7345 | 4,7345 | 20.119.224 |
09 may 2024 | 4,7695 | 4,7960 | 4,7265 | 4,7700 | 4,7700 | 19.080.950 |
08 may 2024 | 4,7330 | 4,7835 | 4,7180 | 4,7715 | 4,7715 | 37.871.807 |
07 may 2024 | 4,5915 | 4,7380 | 4,5915 | 4,7280 | 4,7280 | 48.974.273 |
06 may 2024 | 4,5350 | 4,5765 | 4,5045 | 4,5705 | 4,5705 | 22.839.300 |
03 may 2024 | 4,6000 | 4,6000 | 4,5140 | 4,5305 | 4,5305 | 26.322.550 |
02 may 2024 | 4,6065 | 4,6200 | 4,5410 | 4,5655 | 4,5655 | 34.056.511 |
30 abr 2024 | 4,6555 | 4,7360 | 4,5565 | 4,5730 | 4,5730 | 57.113.636 |
29 abr 2024 | 4,8900 | 4,9280 | 4,7285 | 4,7505 | 4,7505 | 45.065.850 |
29 abr 2024 | 0.095 Dividendo | |||||
26 abr 2024 | 4,8100 | 4,8990 | 4,7930 | 4,8505 | 4,7555 | 50.744.722 |
25 abr 2024 | 4,7905 | 4,8265 | 4,7060 | 4,7480 | 4,6550 | 32.420.707 |
24 abr 2024 | 4,7700 | 4,7970 | 4,7500 | 4,7795 | 4,6859 | 34.674.872 |
23 abr 2024 | 4,6985 | 4,7665 | 4,6860 | 4,7475 | 4,6545 | 117.593.016 |
22 abr 2024 | 4,5700 | 4,6695 | 4,5310 | 4,6670 | 4,5756 | 43.007.201 |
19 abr 2024 | 4,4800 | 4,5300 | 4,4570 | 4,5115 | 4,4231 | 35.594.009 |
18 abr 2024 | 4,4535 | 4,5445 | 4,4200 | 4,5445 | 4,4555 | 34.343.556 |
17 abr 2024 | 4,3700 | 4,4605 | 4,3675 | 4,4180 | 4,3315 | 21.777.523 |
16 abr 2024 | 4,4000 | 4,4270 | 4,3535 | 4,3570 | 4,2717 | 40.721.950 |
15 abr 2024 | 4,4345 | 4,5040 | 4,4215 | 4,4705 | 4,3829 | 28.663.206 |
12 abr 2024 | 4,4975 | 4,5200 | 4,4285 | 4,4480 | 4,3609 | 26.386.121 |
11 abr 2024 | 4,5685 | 4,5885 | 4,4115 | 4,4560 | 4,3687 | 39.985.305 |
10 abr 2024 | 4,5795 | 4,6140 | 4,5145 | 4,5765 | 4,4869 | 39.018.785 |
09 abr 2024 | 4,6340 | 4,6455 | 4,5545 | 4,5655 | 4,4761 | 23.768.525 |
08 abr 2024 | 4,5900 | 4,6430 | 4,5835 | 4,6410 | 4,5501 | 20.952.883 |
05 abr 2024 | 4,6100 | 4,6325 | 4,5365 | 4,5865 | 4,4967 | 39.166.399 |
04 abr 2024 | 4,5990 | 4,6885 | 4,5870 | 4,6755 | 4,5839 | 72.593.851 |
03 abr 2024 | 4,5340 | 4,5995 | 4,5050 | 4,5835 | 4,4937 | 24.009.911 |
02 abr 2024 | 4,5000 | 4,5425 | 4,4520 | 4,5150 | 4,4266 | 30.662.537 |
28 mar 2024 | 4,5120 | 4,5680 | 4,5105 | 4,5215 | 4,4329 | 40.553.249 |
27 mar 2024 | 4,4665 | 4,5230 | 4,4520 | 4,5030 | 4,4148 | 35.662.590 |
26 mar 2024 | 4,4475 | 4,4745 | 4,4300 | 4,4600 | 4,3726 | 33.052.982 |
25 mar 2024 | 4,3625 | 4,4430 | 4,3520 | 4,4135 | 4,3271 | 26.822.346 |
22 mar 2024 | 4,2700 | 4,4140 | 4,2635 | 4,3665 | 4,2810 | 43.880.331 |
21 mar 2024 | 4,2100 | 4,2800 | 4,2010 | 4,2780 | 4,1942 | 37.780.346 |
20 mar 2024 | 4,1835 | 4,2005 | 4,1360 | 4,1900 | 4,1079 | 22.869.829 |
19 mar 2024 | 4,1465 | 4,1890 | 4,1360 | 4,1890 | 4,1070 | 31.487.098 |
18 mar 2024 | 4,1070 | 4,1460 | 4,0930 | 4,1375 | 4,0565 | 23.770.102 |
15 mar 2024 | 4,0275 | 4,1230 | 4,0275 | 4,1175 | 4,0369 | 102.288.886 |
14 mar 2024 | 4,0800 | 4,0915 | 4,0300 | 4,0485 | 3,9692 | 41.972.957 |
13 mar 2024 | 4,0490 | 4,1040 | 4,0400 | 4,0930 | 4,0128 | 36.773.177 |
12 mar 2024 | 4,0000 | 4,0580 | 3,9800 | 4,0580 | 3,9785 | 43.115.534 |
11 mar 2024 | 3,9555 | 3,9945 | 3,9400 | 3,9840 | 3,9060 | 33.465.839 |
08 mar 2024 | 3,9800 | 4,0300 | 3,9775 | 3,9925 | 3,9143 | 40.875.306 |
07 mar 2024 | 3,8935 | 3,9960 | 3,8920 | 3,9805 | 3,9025 | 43.155.499 |
06 mar 2024 | 3,8690 | 3,9435 | 3,8560 | 3,9070 | 3,8305 | 35.783.296 |
05 mar 2024 | 3,8390 | 3,8670 | 3,8200 | 3,8650 | 3,7893 | 29.587.613 |
04 mar 2024 | 3,8610 | 3,8810 | 3,8430 | 3,8560 | 3,7805 | 17.903.221 |
01 mar 2024 | 3,8355 | 3,8765 | 3,8315 | 3,8720 | 3,7962 | 28.750.040 |
29 feb 2024 | 3,8605 | 3,8980 | 3,8330 | 3,8455 | 3,7702 | 48.265.445 |
28 feb 2024 | 3,8260 | 3,8740 | 3,8195 | 3,8590 | 3,7834 | 25.924.470 |
27 feb 2024 | 3,8100 | 3,8360 | 3,7965 | 3,8210 | 3,7462 | 25.038.322 |
26 feb 2024 | 3,8185 | 3,8460 | 3,8150 | 3,8205 | 3,7457 | 20.432.164 |
23 feb 2024 | 3,8305 | 3,8480 | 3,7915 | 3,8345 | 3,7594 | 34.570.474 |
22 feb 2024 | 3,8375 | 3,8695 | 3,8205 | 3,8390 | 3,7638 | 38.545.744 |
21 feb 2024 | 3,8045 | 3,8485 | 3,7820 | 3,8165 | 3,7418 | 24.513.798 |
20 feb 2024 | 3,7360 | 3,8115 | 3,7295 | 3,8000 | 3,7256 | 34.155.311 |
19 feb 2024 | 3,6950 | 3,7650 | 3,6890 | 3,7375 | 3,6643 | 22.695.112 |
16 feb 2024 | 3,6945 | 3,7240 | 3,6625 | 3,6730 | 3,6011 | 39.467.066 |
15 feb 2024 | 3,6945 | 3,6945 | 3,6215 | 3,6705 | 3,5986 | 28.625.433 |
14 feb 2024 | 3,6850 | 3,7325 | 3,6675 | 3,6690 | 3,5971 | 26.479.695 |
13 feb 2024 | 3,7155 | 3,7225 | 3,6535 | 3,6615 | 3,5898 | 23.089.248 |
12 feb 2024 | 3,7070 | 3,7175 | 3,6650 | 3,7050 | 3,6324 | 14.760.052 |
09 feb 2024 | 3,6500 | 3,7085 | 3,6425 | 3,6750 | 3,6030 | 32.868.999 |
08 feb 2024 | 3,7080 | 3,7175 | 3,6550 | 3,6550 | 3,5834 | 40.960.470 |
07 feb 2024 | 3,7400 | 3,7725 | 3,6650 | 3,6760 | 3,6040 | 36.785.892 |
06 feb 2024 | 3,7180 | 3,7595 | 3,7125 | 3,7475 | 3,6741 | 49.965.519 |
05 feb 2024 | 3,8345 | 3,8370 | 3,6410 | 3,6845 | 3,6123 | 95.402.344 |
02 feb 2024 | 3,7905 | 3,8835 | 3,7510 | 3,8785 | 3,8025 | 39.275.393 |
01 feb 2024 | 3,7600 | 3,8700 | 3,7090 | 3,7400 | 3,6667 | 50.660.263 |
31 ene 2024 | 3,7665 | 3,7735 | 3,6650 | 3,7355 | 3,6623 | 58.510.049 |
30 ene 2024 | 3,5755 | 3,6715 | 3,5630 | 3,6595 | 3,5878 | 31.334.211 |
29 ene 2024 | 3,6450 | 3,6575 | 3,5720 | 3,5720 | 3,5020 | 40.655.404 |
26 ene 2024 | 3,6250 | 3,6500 | 3,6180 | 3,6475 | 3,5761 | 22.439.026 |
25 ene 2024 | 3,6920 | 3,7090 | 3,6300 | 3,6300 | 3,5589 | 41.961.445 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |