Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 3,8200 | 3,8500 | 3,8100 | 3,8100 | 3,8100 | 186.800 |
09 may 2024 | 3,7700 | 3,8200 | 3,7700 | 3,8200 | 3,8200 | 140.200 |
08 may 2024 | 3,8000 | 3,8000 | 3,7600 | 3,7700 | 3,7700 | 126.600 |
07 may 2024 | 3,8000 | 3,8100 | 3,7900 | 3,8000 | 3,8000 | 176.800 |
06 may 2024 | 3,8000 | 3,8100 | 3,7800 | 3,8000 | 3,8000 | 173.800 |
03 may 2024 | 3,7800 | 3,8000 | 3,7600 | 3,7800 | 3,7800 | 221.600 |
02 may 2024 | 3,7300 | 3,7400 | 3,6900 | 3,7300 | 3,7300 | 224.200 |
01 may 2024 | 3,7000 | 3,7300 | 3,6700 | 3,6900 | 3,6900 | 262.600 |
30 abr 2024 | 3,7200 | 3,7300 | 3,6800 | 3,6900 | 3,6900 | 275.900 |
29 abr 2024 | 3,7300 | 3,7400 | 3,6900 | 3,7200 | 3,7200 | 273.600 |
26 abr 2024 | 3,6800 | 3,7400 | 3,6700 | 3,7100 | 3,7100 | 250.400 |
25 abr 2024 | 3,6800 | 3,6800 | 3,6300 | 3,6500 | 3,6500 | 241.800 |
24 abr 2024 | 3,7100 | 3,7300 | 3,6700 | 3,7100 | 3,7100 | 376.200 |
23 abr 2024 | 3,6800 | 3,7000 | 3,6700 | 3,7000 | 3,7000 | 158.500 |
22 abr 2024 | 3,6000 | 3,6600 | 3,5800 | 3,6600 | 3,6600 | 287.700 |
22 abr 2024 | 0.04 Dividendo | |||||
19 abr 2024 | 3,6100 | 3,6400 | 3,5800 | 3,6000 | 3,5600 | 209.900 |
18 abr 2024 | 3,6300 | 3,6300 | 3,5800 | 3,5900 | 3,5501 | 190.200 |
17 abr 2024 | 3,5800 | 3,6100 | 3,5600 | 3,6100 | 3,5699 | 208.300 |
16 abr 2024 | 3,6200 | 3,6200 | 3,5100 | 3,5500 | 3,5106 | 295.900 |
15 abr 2024 | 3,6600 | 3,6800 | 3,5800 | 3,6200 | 3,5798 | 321.600 |
12 abr 2024 | 3,6700 | 3,7000 | 3,6000 | 3,6300 | 3,5897 | 235.600 |
11 abr 2024 | 3,7600 | 3,7600 | 3,6600 | 3,6700 | 3,6292 | 333.500 |
10 abr 2024 | 3,7900 | 3,7900 | 3,7200 | 3,7400 | 3,6984 | 284.300 |
09 abr 2024 | 3,8100 | 3,8400 | 3,8000 | 3,8300 | 3,7874 | 262.500 |
08 abr 2024 | 3,7800 | 3,8100 | 3,7700 | 3,8000 | 3,7578 | 363.300 |
05 abr 2024 | 3,7600 | 3,7800 | 3,7400 | 3,7600 | 3,7182 | 135.700 |
04 abr 2024 | 3,8200 | 3,8200 | 3,7400 | 3,7600 | 3,7182 | 241.500 |
03 abr 2024 | 3,7900 | 3,8000 | 3,7500 | 3,7800 | 3,7380 | 210.200 |
02 abr 2024 | 3,8100 | 3,8300 | 3,7600 | 3,7800 | 3,7380 | 228.600 |
01 abr 2024 | 3,8700 | 3,9000 | 3,8200 | 3,8300 | 3,7874 | 704.500 |
28 mar 2024 | 3,9000 | 3,9600 | 3,8800 | 3,9600 | 3,9160 | 364.100 |
27 mar 2024 | 3,8400 | 3,8800 | 3,8400 | 3,8800 | 3,8369 | 268.600 |
26 mar 2024 | 3,8300 | 3,8500 | 3,8100 | 3,8200 | 3,7776 | 402.400 |
25 mar 2024 | 3,8200 | 3,8300 | 3,8100 | 3,8200 | 3,7776 | 157.700 |
22 mar 2024 | 3,8300 | 3,8400 | 3,7900 | 3,8200 | 3,7776 | 330.800 |
21 mar 2024 | 3,7800 | 3,8200 | 3,7800 | 3,8100 | 3,7677 | 254.000 |
20 mar 2024 | 3,7500 | 3,8000 | 3,7200 | 3,7800 | 3,7380 | 512.500 |
20 mar 2024 | 0.04 Dividendo | |||||
19 mar 2024 | 3,7900 | 3,8000 | 3,7500 | 3,7800 | 3,6984 | 247.900 |
18 mar 2024 | 3,7600 | 3,7900 | 3,7600 | 3,7800 | 3,6984 | 159.500 |
15 mar 2024 | 3,7700 | 3,7900 | 3,7500 | 3,7600 | 3,6789 | 162.900 |
14 mar 2024 | 3,8400 | 3,8400 | 3,7500 | 3,7700 | 3,6887 | 212.900 |
13 mar 2024 | 3,8500 | 3,8600 | 3,8000 | 3,8100 | 3,7278 | 203.900 |
12 mar 2024 | 3,8300 | 3,8500 | 3,8100 | 3,8500 | 3,7669 | 230.300 |
11 mar 2024 | 3,8500 | 3,8500 | 3,8000 | 3,8300 | 3,7474 | 177.400 |
08 mar 2024 | 3,8200 | 3,8600 | 3,8200 | 3,8500 | 3,7669 | 231.900 |
07 mar 2024 | 3,8000 | 3,8300 | 3,8000 | 3,8100 | 3,7278 | 179.100 |
06 mar 2024 | 3,8000 | 3,8200 | 3,7900 | 3,8000 | 3,7180 | 238.700 |
05 mar 2024 | 3,8000 | 3,8300 | 3,7500 | 3,7700 | 3,6887 | 477.500 |
04 mar 2024 | 3,7600 | 3,8000 | 3,7500 | 3,8000 | 3,7180 | 352.800 |
01 mar 2024 | 3,7400 | 3,7600 | 3,6800 | 3,7600 | 3,6789 | 470.800 |
29 feb 2024 | 3,7500 | 3,7500 | 3,7100 | 3,7200 | 3,6397 | 532.600 |
28 feb 2024 | 3,6700 | 3,7100 | 3,6600 | 3,7000 | 3,6202 | 240.200 |
27 feb 2024 | 3,6800 | 3,7000 | 3,6600 | 3,6700 | 3,5908 | 179.200 |
26 feb 2024 | 3,7000 | 3,7100 | 3,6600 | 3,6700 | 3,5908 | 182.500 |
23 feb 2024 | 3,6900 | 3,7200 | 3,6900 | 3,7100 | 3,6300 | 245.900 |
22 feb 2024 | 3,7200 | 3,7200 | 3,6900 | 3,6900 | 3,6104 | 208.200 |
21 feb 2024 | 3,6800 | 3,7100 | 3,6700 | 3,7000 | 3,6202 | 201.600 |
21 feb 2024 | 0.04 Dividendo | |||||
20 feb 2024 | 3,7400 | 3,7400 | 3,7000 | 3,7200 | 3,6006 | 182.200 |
16 feb 2024 | 3,7400 | 3,7500 | 3,7200 | 3,7300 | 3,6103 | 211.700 |
15 feb 2024 | 3,7100 | 3,7500 | 3,7100 | 3,7400 | 3,6200 | 202.000 |
14 feb 2024 | 3,6900 | 3,7000 | 3,6600 | 3,6900 | 3,5716 | 234.100 |
13 feb 2024 | 3,6800 | 3,6800 | 3,6100 | 3,6500 | 3,5328 | 241.800 |
12 feb 2024 | 3,7200 | 3,7500 | 3,7000 | 3,7200 | 3,6006 | 219.000 |
09 feb 2024 | 3,7100 | 3,7200 | 3,6800 | 3,7200 | 3,6006 | 178.200 |
08 feb 2024 | 3,7100 | 3,7200 | 3,6800 | 3,7100 | 3,5909 | 171.500 |
07 feb 2024 | 3,7300 | 3,7300 | 3,6600 | 3,6900 | 3,5716 | 229.600 |
06 feb 2024 | 3,6600 | 3,7000 | 3,6400 | 3,6800 | 3,5619 | 268.900 |
05 feb 2024 | 3,6800 | 3,6900 | 3,6100 | 3,6400 | 3,5232 | 353.300 |
02 feb 2024 | 3,7600 | 3,7600 | 3,6800 | 3,6800 | 3,5619 | 560.400 |
01 feb 2024 | 3,7300 | 3,7800 | 3,7100 | 3,7800 | 3,6587 | 350.200 |
31 ene 2024 | 3,7800 | 3,7900 | 3,6900 | 3,7100 | 3,5909 | 474.300 |
30 ene 2024 | 3,7600 | 3,7800 | 3,7500 | 3,7600 | 3,6393 | 409.700 |
29 ene 2024 | 3,7100 | 3,7600 | 3,6900 | 3,7600 | 3,6393 | 410.200 |
26 ene 2024 | 3,7100 | 3,7300 | 3,6600 | 3,6900 | 3,5716 | 671.600 |
25 ene 2024 | 3,6800 | 3,7200 | 3,6800 | 3,6900 | 3,5716 | 324.600 |
24 ene 2024 | 3,7200 | 3,7300 | 3,6600 | 3,6600 | 3,5425 | 310.200 |
23 ene 2024 | 3,7700 | 3,7800 | 3,6800 | 3,7000 | 3,5812 | 308.600 |
23 ene 2024 | 0.04 Dividendo | |||||
22 ene 2024 | 3,7600 | 3,7800 | 3,7400 | 3,7800 | 3,6200 | 476.700 |
19 ene 2024 | 3,7000 | 3,7100 | 3,6600 | 3,7000 | 3,5433 | 398.800 |
18 ene 2024 | 3,7500 | 3,7700 | 3,6600 | 3,6800 | 3,5242 | 387.700 |
17 ene 2024 | 3,7800 | 3,7900 | 3,7000 | 3,7400 | 3,5817 | 447.400 |
16 ene 2024 | 3,8600 | 3,8600 | 3,8000 | 3,8200 | 3,6583 | 509.300 |
12 ene 2024 | 3,8700 | 3,8900 | 3,8500 | 3,8600 | 3,6966 | 285.600 |
11 ene 2024 | 3,8700 | 3,8800 | 3,8100 | 3,8500 | 3,6870 | 512.300 |
10 ene 2024 | 3,8800 | 3,8800 | 3,8500 | 3,8700 | 3,7061 | 374.600 |
09 ene 2024 | 3,8700 | 3,8700 | 3,8300 | 3,8600 | 3,6966 | 530.000 |
08 ene 2024 | 3,8200 | 3,9000 | 3,8100 | 3,9000 | 3,7349 | 355.100 |
05 ene 2024 | 3,8100 | 3,8700 | 3,7900 | 3,8200 | 3,6583 | 537.000 |
04 ene 2024 | 3,8200 | 3,8400 | 3,8000 | 3,8200 | 3,6583 | 279.100 |
03 ene 2024 | 3,8800 | 3,8800 | 3,7900 | 3,8200 | 3,6583 | 340.900 |
02 ene 2024 | 3,8700 | 3,9000 | 3,8600 | 3,8800 | 3,7157 | 430.700 |
29 dic 2023 | 3,8900 | 3,9200 | 3,8600 | 3,8800 | 3,7157 | 512.200 |
28 dic 2023 | 3,9000 | 3,9200 | 3,8700 | 3,9100 | 3,7445 | 474.600 |
28 dic 2023 | 0.04 Dividendo | |||||
27 dic 2023 | 3,9000 | 3,9300 | 3,8700 | 3,9000 | 3,6966 | 668.300 |
26 dic 2023 | 3,8400 | 3,8800 | 3,8200 | 3,8600 | 3,6587 | 612.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |