Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 4,0470 | 4,0630 | 3,9980 | 4,0180 | 4,0180 | 8.816.583 |
25 jun 2024 | 4,1100 | 4,1170 | 4,0170 | 4,0370 | 4,0370 | 41.251.834 |
24 jun 2024 | 4,0800 | 4,1280 | 4,0410 | 4,1090 | 4,1090 | 16.550.349 |
21 jun 2024 | 4,0450 | 4,0890 | 4,0100 | 4,0890 | 4,0890 | 85.474.399 |
20 jun 2024 | 3,9890 | 4,0590 | 3,9880 | 4,0350 | 4,0350 | 8.319.005 |
19 jun 2024 | 4,0110 | 4,0140 | 3,9780 | 3,9980 | 3,9980 | 10.782.321 |
18 jun 2024 | 4,0050 | 4,0240 | 3,9530 | 3,9990 | 3,9990 | 18.110.076 |
18 jun 2024 | 0.15 Dividendo | |||||
17 jun 2024 | 4,1490 | 4,1690 | 4,1240 | 4,1520 | 4,0020 | 15.015.314 |
14 jun 2024 | 4,1020 | 4,1200 | 4,0570 | 4,1100 | 3,9615 | 22.832.991 |
13 jun 2024 | 4,1910 | 4,1960 | 4,1210 | 4,1390 | 3,9895 | 49.314.381 |
12 jun 2024 | 4,2870 | 4,2870 | 4,2320 | 4,2390 | 4,0859 | 33.048.033 |
11 jun 2024 | 4,3400 | 4,3410 | 4,2330 | 4,2780 | 4,1234 | 22.449.417 |
10 jun 2024 | 4,3700 | 4,3870 | 4,3170 | 4,3370 | 4,1803 | 34.761.469 |
07 jun 2024 | 4,4070 | 4,4110 | 4,3610 | 4,3780 | 4,2198 | 8.786.141 |
06 jun 2024 | 4,4050 | 4,4590 | 4,3790 | 4,4160 | 4,2565 | 8.331.835 |
05 jun 2024 | 4,4600 | 4,4800 | 4,3920 | 4,3990 | 4,2401 | 43.861.909 |
04 jun 2024 | 4,3630 | 4,4580 | 4,3620 | 4,4550 | 4,2941 | 77.704.902 |
03 jun 2024 | 4,3000 | 4,3760 | 4,2980 | 4,3630 | 4,2054 | 36.592.566 |
31 may 2024 | 4,2700 | 4,2950 | 4,2550 | 4,2850 | 4,1302 | 45.732.037 |
30 may 2024 | 4,1800 | 4,2660 | 4,1800 | 4,2600 | 4,1061 | 10.871.165 |
29 may 2024 | 4,2010 | 4,2370 | 4,1820 | 4,1820 | 4,0309 | 9.390.758 |
28 may 2024 | 4,1870 | 4,2140 | 4,1750 | 4,2110 | 4,0589 | 10.498.980 |
27 may 2024 | 4,1690 | 4,1950 | 4,1420 | 4,1870 | 4,0357 | 6.863.287 |
24 may 2024 | 4,1600 | 4,1620 | 4,1260 | 4,1550 | 4,0049 | 6.554.157 |
23 may 2024 | 4,2000 | 4,2020 | 4,1600 | 4,1690 | 4,0184 | 8.930.224 |
22 may 2024 | 4,2400 | 4,2420 | 4,1780 | 4,2040 | 4,0521 | 9.763.234 |
21 may 2024 | 4,2200 | 4,2590 | 4,2080 | 4,2340 | 4,0810 | 30.174.987 |
20 may 2024 | 4,1410 | 4,1940 | 4,1370 | 4,1860 | 4,0348 | 10.862.593 |
17 may 2024 | 4,1300 | 4,1450 | 4,0990 | 4,1400 | 3,9904 | 15.942.825 |
16 may 2024 | 4,1500 | 4,1570 | 4,1010 | 4,1260 | 3,9769 | 15.249.541 |
15 may 2024 | 4,1390 | 4,2080 | 4,1300 | 4,1520 | 4,0020 | 23.218.542 |
14 may 2024 | 4,1350 | 4,1450 | 4,0690 | 4,1340 | 3,9847 | 25.946.575 |
13 may 2024 | 4,1150 | 4,1390 | 4,1050 | 4,1390 | 3,9895 | 12.544.031 |
10 may 2024 | 4,1560 | 4,1780 | 4,0960 | 4,1100 | 3,9615 | 29.287.907 |
09 may 2024 | 4,1400 | 4,2300 | 4,1150 | 4,1590 | 4,0087 | 69.466.564 |
08 may 2024 | 4,2640 | 4,2740 | 4,1860 | 4,1880 | 4,0367 | 34.886.935 |
07 may 2024 | 4,2880 | 4,3070 | 4,2750 | 4,2820 | 4,1273 | 14.819.611 |
06 may 2024 | 4,2580 | 4,3000 | 4,2540 | 4,2750 | 4,1206 | 9.460.849 |
03 may 2024 | 4,2340 | 4,2790 | 4,2280 | 4,2610 | 4,1071 | 13.372.688 |
02 may 2024 | 4,1860 | 4,2420 | 4,1830 | 4,2300 | 4,0772 | 14.069.600 |
30 abr 2024 | 4,2500 | 4,2660 | 4,1900 | 4,2060 | 4,0540 | 23.946.754 |
29 abr 2024 | 4,2210 | 4,2600 | 4,2120 | 4,2480 | 4,0945 | 13.004.008 |
26 abr 2024 | 4,1600 | 4,2400 | 4,1540 | 4,2220 | 4,0695 | 16.449.664 |
25 abr 2024 | 4,1140 | 4,1530 | 4,1080 | 4,1500 | 4,0001 | 12.551.788 |
24 abr 2024 | 4,1480 | 4,1620 | 4,1050 | 4,1180 | 3,9692 | 17.657.559 |
23 abr 2024 | 4,0960 | 4,1680 | 4,0940 | 4,1400 | 3,9904 | 16.391.219 |
22 abr 2024 | 4,0340 | 4,1050 | 4,0310 | 4,0950 | 3,9471 | 23.882.709 |
19 abr 2024 | 3,9610 | 4,0090 | 3,9310 | 4,0070 | 3,8622 | 14.195.535 |
18 abr 2024 | 3,9180 | 3,9670 | 3,9160 | 3,9590 | 3,8160 | 8.852.883 |
17 abr 2024 | 3,8740 | 3,9250 | 3,8480 | 3,9130 | 3,7716 | 9.402.157 |
16 abr 2024 | 3,9020 | 3,9230 | 3,8600 | 3,8840 | 3,7437 | 13.725.437 |
15 abr 2024 | 3,9430 | 3,9600 | 3,9130 | 3,9230 | 3,7813 | 11.553.317 |
12 abr 2024 | 3,9450 | 3,9690 | 3,9380 | 3,9590 | 3,8160 | 14.821.710 |
11 abr 2024 | 3,9590 | 3,9640 | 3,9030 | 3,9300 | 3,7880 | 9.860.513 |
10 abr 2024 | 3,9880 | 3,9930 | 3,9090 | 3,9400 | 3,7977 | 10.891.634 |
09 abr 2024 | 3,9860 | 4,0020 | 3,9630 | 3,9740 | 3,8304 | 11.563.750 |
08 abr 2024 | 3,9800 | 3,9850 | 3,9530 | 3,9710 | 3,8275 | 11.301.392 |
05 abr 2024 | 4,0300 | 4,0330 | 3,9570 | 3,9770 | 3,8333 | 17.046.557 |
04 abr 2024 | 4,0460 | 4,0940 | 4,0460 | 4,0610 | 3,9143 | 34.012.773 |
03 abr 2024 | 4,0650 | 4,0980 | 4,0330 | 4,0440 | 3,8979 | 14.006.439 |
02 abr 2024 | 4,0870 | 4,1220 | 4,0600 | 4,0680 | 3,9210 | 73.801.800 |
28 mar 2024 | 4,1000 | 4,1260 | 4,0860 | 4,0890 | 3,9413 | 17.776.922 |
27 mar 2024 | 4,0810 | 4,1150 | 4,0700 | 4,0890 | 3,9413 | 16.871.610 |
26 mar 2024 | 4,0000 | 4,0920 | 3,9890 | 4,0630 | 3,9162 | 76.296.397 |
25 mar 2024 | 3,9650 | 3,9980 | 3,9650 | 3,9900 | 3,8459 | 10.196.772 |
22 mar 2024 | 3,9630 | 4,0150 | 3,9620 | 3,9690 | 3,8256 | 19.118.948 |
21 mar 2024 | 3,9300 | 3,9790 | 3,9280 | 3,9550 | 3,8121 | 12.510.992 |
20 mar 2024 | 3,8970 | 3,9210 | 3,8970 | 3,9180 | 3,7765 | 9.763.656 |
19 mar 2024 | 3,9100 | 3,9230 | 3,8930 | 3,9010 | 3,7601 | 9.333.126 |
18 mar 2024 | 3,9200 | 3,9320 | 3,8900 | 3,8980 | 3,7572 | 10.357.855 |
15 mar 2024 | 3,8720 | 3,9460 | 3,8720 | 3,9170 | 3,7755 | 49.819.437 |
14 mar 2024 | 3,8920 | 3,9170 | 3,8530 | 3,8700 | 3,7302 | 31.400.354 |
13 mar 2024 | 3,8760 | 3,9050 | 3,8670 | 3,8860 | 3,7456 | 12.700.519 |
12 mar 2024 | 3,8840 | 3,9040 | 3,8710 | 3,8710 | 3,7312 | 14.005.334 |
11 mar 2024 | 3,8480 | 3,8910 | 3,8460 | 3,8770 | 3,7369 | 9.964.781 |
08 mar 2024 | 3,8350 | 3,8560 | 3,8240 | 3,8460 | 3,7071 | 7.976.056 |
07 mar 2024 | 3,8310 | 3,8810 | 3,8300 | 3,8380 | 3,6993 | 9.450.242 |
06 mar 2024 | 3,8400 | 3,8890 | 3,8350 | 3,8410 | 3,7022 | 14.773.403 |
05 mar 2024 | 3,8160 | 3,8380 | 3,8030 | 3,8340 | 3,6955 | 6.953.655 |
04 mar 2024 | 3,8160 | 3,8390 | 3,8110 | 3,8300 | 3,6916 | 42.670.115 |
01 mar 2024 | 3,7750 | 3,8430 | 3,7670 | 3,8220 | 3,6839 | 33.172.223 |
29 feb 2024 | 3,8310 | 3,8420 | 3,7900 | 3,7930 | 3,6560 | 16.751.108 |
28 feb 2024 | 3,8200 | 3,8740 | 3,8140 | 3,8280 | 3,6897 | 12.065.463 |
27 feb 2024 | 3,7510 | 3,8150 | 3,7510 | 3,8100 | 3,6724 | 8.175.189 |
26 feb 2024 | 3,7550 | 3,7940 | 3,7480 | 3,7760 | 3,6396 | 6.699.236 |
23 feb 2024 | 3,7440 | 3,7760 | 3,7100 | 3,7760 | 3,6396 | 8.532.461 |
22 feb 2024 | 3,7230 | 3,7920 | 3,6790 | 3,7430 | 3,6078 | 37.381.076 |
21 feb 2024 | 3,6660 | 3,7000 | 3,6560 | 3,6840 | 3,5509 | 7.847.997 |
20 feb 2024 | 3,6270 | 3,6780 | 3,6270 | 3,6670 | 3,5345 | 7.579.649 |
19 feb 2024 | 3,5700 | 3,6360 | 3,5690 | 3,6260 | 3,4950 | 9.583.103 |
16 feb 2024 | 3,6200 | 3,6200 | 3,5420 | 3,5610 | 3,4324 | 13.581.505 |
15 feb 2024 | 3,5700 | 3,6300 | 3,5700 | 3,6180 | 3,4873 | 12.512.765 |
14 feb 2024 | 3,5800 | 3,6100 | 3,5630 | 3,5750 | 3,4458 | 7.564.262 |
13 feb 2024 | 3,5880 | 3,6380 | 3,5800 | 3,5800 | 3,4507 | 7.562.382 |
12 feb 2024 | 3,5710 | 3,5880 | 3,5610 | 3,5860 | 3,4564 | 5.667.698 |
09 feb 2024 | 3,5780 | 3,5980 | 3,5410 | 3,5530 | 3,4246 | 10.789.433 |
08 feb 2024 | 3,5860 | 3,5940 | 3,5510 | 3,5820 | 3,4526 | 10.111.833 |
07 feb 2024 | 3,6420 | 3,6470 | 3,5870 | 3,5900 | 3,4603 | 8.749.760 |
06 feb 2024 | 3,6600 | 3,6690 | 3,6160 | 3,6450 | 3,5133 | 9.661.830 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |