Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 4,8810 | 4,9470 | 4,8700 | 4,9280 | 4,9280 | 7.101.438 |
09 may 2024 | 4,9300 | 4,9430 | 4,8520 | 4,8780 | 4,8780 | 8.185.151 |
08 may 2024 | 4,9410 | 4,9580 | 4,8830 | 4,9220 | 4,9220 | 8.972.955 |
07 may 2024 | 4,8780 | 4,9390 | 4,8630 | 4,9370 | 4,9370 | 13.444.867 |
06 may 2024 | 4,7820 | 4,8870 | 4,7800 | 4,8670 | 4,8670 | 8.259.188 |
03 may 2024 | 4,9620 | 4,9870 | 4,7460 | 4,7550 | 4,7550 | 24.073.503 |
02 may 2024 | 5,0200 | 5,0480 | 4,9250 | 4,9350 | 4,9350 | 14.707.237 |
30 abr 2024 | 5,0340 | 5,0400 | 4,8600 | 4,9520 | 4,9520 | 22.729.448 |
29 abr 2024 | 5,1700 | 5,2260 | 5,0880 | 5,1180 | 5,1180 | 15.093.886 |
26 abr 2024 | 5,0320 | 5,1220 | 5,0220 | 5,1140 | 5,1140 | 15.701.727 |
25 abr 2024 | 4,9750 | 5,0780 | 4,9730 | 5,0160 | 5,0160 | 17.441.600 |
24 abr 2024 | 4,9450 | 4,9550 | 4,9080 | 4,9430 | 4,9430 | 11.633.293 |
23 abr 2024 | 4,8650 | 4,9540 | 4,8630 | 4,9440 | 4,9440 | 13.305.600 |
22 abr 2024 | 4,8300 | 4,8640 | 4,8070 | 4,8560 | 4,8560 | 14.220.716 |
19 abr 2024 | 4,7620 | 4,8130 | 4,7220 | 4,8060 | 4,8060 | 13.384.463 |
18 abr 2024 | 4,7260 | 4,8240 | 4,7150 | 4,8240 | 4,8240 | 14.884.288 |
17 abr 2024 | 4,6400 | 4,7260 | 4,6400 | 4,6940 | 4,6940 | 8.692.863 |
16 abr 2024 | 4,6510 | 4,6710 | 4,6010 | 4,6260 | 4,6260 | 11.358.957 |
15 abr 2024 | 4,6570 | 4,7350 | 4,6520 | 4,7020 | 4,7020 | 12.860.186 |
12 abr 2024 | 4,6500 | 4,6850 | 4,6170 | 4,6680 | 4,6680 | 14.289.234 |
11 abr 2024 | 4,7960 | 4,8050 | 4,6240 | 4,6400 | 4,6400 | 24.323.520 |
10 abr 2024 | 4,7320 | 4,8170 | 4,7320 | 4,7890 | 4,7890 | 16.829.475 |
09 abr 2024 | 4,8000 | 4,8040 | 4,7180 | 4,7180 | 4,7180 | 17.312.865 |
08 abr 2024 | 4,6800 | 4,7750 | 4,6630 | 4,7690 | 4,7690 | 20.329.154 |
05 abr 2024 | 4,6200 | 4,6730 | 4,5900 | 4,6730 | 4,6730 | 23.101.595 |
04 abr 2024 | 4,5900 | 4,6960 | 4,5880 | 4,6820 | 4,6820 | 38.108.784 |
03 abr 2024 | 4,5800 | 4,6100 | 4,5350 | 4,5920 | 4,5920 | 28.312.322 |
02 abr 2024 | 4,5220 | 4,5860 | 4,5200 | 4,5840 | 4,5840 | 15.503.658 |
28 mar 2024 | 4,5000 | 4,5600 | 4,4700 | 4,4930 | 4,4930 | 22.705.589 |
28 mar 2024 | 0.3919 Dividendo | |||||
27 mar 2024 | 4,8400 | 4,8900 | 4,8350 | 4,8650 | 4,4731 | 26.245.766 |
26 mar 2024 | 4,8000 | 4,8400 | 4,7920 | 4,8300 | 4,4409 | 22.379.107 |
25 mar 2024 | 4,7400 | 4,8000 | 4,7350 | 4,7820 | 4,3968 | 17.745.927 |
22 mar 2024 | 4,7400 | 4,7690 | 4,7230 | 4,7380 | 4,3563 | 60.895.605 |
21 mar 2024 | 4,7500 | 4,7540 | 4,6960 | 4,7330 | 4,3517 | 15.740.391 |
20 mar 2024 | 4,6900 | 4,7380 | 4,6780 | 4,7290 | 4,3481 | 17.723.573 |
19 mar 2024 | 4,5900 | 4,6700 | 4,5880 | 4,6680 | 4,2920 | 18.809.807 |
18 mar 2024 | 4,5000 | 4,5900 | 4,4800 | 4,5670 | 4,1991 | 25.796.448 |
15 mar 2024 | 4,4100 | 4,5050 | 4,3950 | 4,5010 | 4,1384 | 46.245.074 |
14 mar 2024 | 4,4600 | 4,4600 | 4,3710 | 4,3880 | 4,0345 | 13.744.089 |
13 mar 2024 | 4,4200 | 4,4850 | 4,4150 | 4,4550 | 4,0961 | 12.014.824 |
12 mar 2024 | 4,4100 | 4,4460 | 4,3900 | 4,4180 | 4,0621 | 13.951.852 |
11 mar 2024 | 4,3700 | 4,4130 | 4,3450 | 4,4060 | 4,0511 | 14.269.454 |
08 mar 2024 | 4,3950 | 4,4400 | 4,3390 | 4,3680 | 4,0161 | 13.646.233 |
07 mar 2024 | 4,4000 | 4,4390 | 4,3070 | 4,3800 | 4,0272 | 17.147.080 |
06 mar 2024 | 4,3300 | 4,4350 | 4,3300 | 4,3870 | 4,0336 | 14.391.571 |
05 mar 2024 | 4,2950 | 4,3370 | 4,2810 | 4,3370 | 3,9876 | 11.155.113 |
04 mar 2024 | 4,2590 | 4,3200 | 4,2500 | 4,3000 | 3,9536 | 11.878.017 |
01 mar 2024 | 4,1750 | 4,2750 | 4,1640 | 4,2540 | 3,9113 | 17.970.731 |
29 feb 2024 | 4,1710 | 4,2300 | 4,1570 | 4,1700 | 3,8341 | 50.885.043 |
28 feb 2024 | 4,1600 | 4,2020 | 4,1540 | 4,1670 | 3,8313 | 10.818.248 |
27 feb 2024 | 4,1240 | 4,1780 | 4,1200 | 4,1690 | 3,8332 | 9.182.546 |
26 feb 2024 | 4,1080 | 4,1700 | 4,1030 | 4,1440 | 3,8102 | 7.896.889 |
23 feb 2024 | 4,0870 | 4,1160 | 4,0660 | 4,1040 | 3,7734 | 8.278.223 |
22 feb 2024 | 4,1180 | 4,1400 | 4,0870 | 4,0870 | 3,7578 | 8.869.639 |
21 feb 2024 | 4,0950 | 4,1400 | 4,0930 | 4,0990 | 3,7688 | 8.847.930 |
20 feb 2024 | 4,0440 | 4,1000 | 4,0310 | 4,1000 | 3,7697 | 14.676.659 |
19 feb 2024 | 3,9810 | 4,0460 | 3,9780 | 4,0380 | 3,7127 | 7.284.219 |
16 feb 2024 | 3,9920 | 4,0040 | 3,9520 | 3,9630 | 3,6438 | 8.776.102 |
15 feb 2024 | 3,9900 | 4,0300 | 3,9260 | 3,9660 | 3,6465 | 7.581.871 |
14 feb 2024 | 4,0210 | 4,0410 | 3,9830 | 3,9910 | 3,6695 | 8.992.203 |
13 feb 2024 | 3,9200 | 4,0280 | 3,8990 | 4,0240 | 3,6998 | 13.304.701 |
12 feb 2024 | 3,9460 | 3,9610 | 3,8900 | 3,9190 | 3,6033 | 7.368.168 |
09 feb 2024 | 3,9500 | 3,9740 | 3,9170 | 3,9270 | 3,6107 | 12.231.330 |
08 feb 2024 | 3,9200 | 3,9820 | 3,9120 | 3,9550 | 3,6364 | 8.108.519 |
07 feb 2024 | 3,9280 | 3,9480 | 3,8800 | 3,9050 | 3,5904 | 11.485.211 |
06 feb 2024 | 3,9000 | 4,0480 | 3,8860 | 3,9470 | 3,6290 | 14.752.555 |
05 feb 2024 | 3,9460 | 3,9630 | 3,8720 | 3,8720 | 3,5601 | 11.997.824 |
02 feb 2024 | 3,9700 | 3,9750 | 3,8050 | 3,9130 | 3,5978 | 24.863.939 |
01 feb 2024 | 3,9300 | 3,9910 | 3,8820 | 3,9190 | 3,6033 | 11.360.769 |
31 ene 2024 | 3,9780 | 4,0200 | 3,9450 | 3,9540 | 3,6355 | 10.717.017 |
30 ene 2024 | 3,8600 | 3,9770 | 3,8470 | 3,9650 | 3,6456 | 9.068.259 |
29 ene 2024 | 3,8650 | 3,8820 | 3,8370 | 3,8620 | 3,5509 | 7.620.074 |
26 ene 2024 | 3,8490 | 3,8760 | 3,8400 | 3,8550 | 3,5445 | 6.304.686 |
25 ene 2024 | 3,8500 | 3,8690 | 3,7830 | 3,8390 | 3,5297 | 12.567.312 |
24 ene 2024 | 3,9220 | 3,9410 | 3,9130 | 3,9360 | 3,6189 | 7.379.515 |
23 ene 2024 | 3,9240 | 3,9390 | 3,8820 | 3,9050 | 3,5904 | 8.234.327 |
22 ene 2024 | 3,8720 | 3,9240 | 3,8660 | 3,9150 | 3,5996 | 6.841.225 |
19 ene 2024 | 3,8570 | 3,8590 | 3,8240 | 3,8330 | 3,5242 | 6.997.988 |
18 ene 2024 | 3,8430 | 3,8670 | 3,8080 | 3,8320 | 3,5233 | 15.982.211 |
17 ene 2024 | 3,8960 | 3,8960 | 3,8090 | 3,8300 | 3,5215 | 10.491.366 |
16 ene 2024 | 3,9160 | 3,9220 | 3,8630 | 3,9090 | 3,5941 | 7.455.045 |
15 ene 2024 | 3,9090 | 3,9280 | 3,9060 | 3,9270 | 3,6107 | 5.396.104 |
12 ene 2024 | 3,9000 | 3,9460 | 3,8990 | 3,9100 | 3,5950 | 7.990.362 |
11 ene 2024 | 3,8990 | 3,9370 | 3,8810 | 3,8810 | 3,5684 | 12.449.406 |
10 ene 2024 | 3,9280 | 3,9340 | 3,8660 | 3,8660 | 3,5546 | 13.431.135 |
09 ene 2024 | 4,0000 | 4,0110 | 3,8950 | 3,9280 | 3,6116 | 18.514.261 |
08 ene 2024 | 4,0130 | 4,0780 | 4,0050 | 4,0580 | 3,7311 | 9.251.727 |
05 ene 2024 | 3,9500 | 4,0430 | 3,9230 | 4,0110 | 3,6879 | 13.308.750 |
04 ene 2024 | 3,8860 | 3,9560 | 3,8500 | 3,9550 | 3,6364 | 8.388.949 |
03 ene 2024 | 3,8400 | 3,8930 | 3,8370 | 3,8800 | 3,5674 | 13.166.851 |
02 ene 2024 | 3,7500 | 3,8350 | 3,7400 | 3,8260 | 3,5178 | 10.344.874 |
29 dic 2023 | 3,7100 | 3,7340 | 3,7100 | 3,7260 | 3,4259 | 6.451.135 |
28 dic 2023 | 3,7300 | 3,7350 | 3,7020 | 3,7110 | 3,4121 | 7.619.068 |
27 dic 2023 | 3,7110 | 3,7470 | 3,7040 | 3,7320 | 3,4314 | 9.483.392 |
22 dic 2023 | 3,7440 | 3,7560 | 3,7080 | 3,7230 | 3,4231 | 7.422.863 |
21 dic 2023 | 3,7070 | 3,7540 | 3,7040 | 3,7370 | 3,4360 | 6.715.403 |
20 dic 2023 | 3,7400 | 3,7410 | 3,6970 | 3,7190 | 3,4194 | 9.268.154 |
19 dic 2023 | 3,7410 | 3,7740 | 3,7060 | 3,7300 | 3,4295 | 7.911.276 |
18 dic 2023 | 3,7220 | 3,7880 | 3,7200 | 3,7460 | 3,4442 | 13.835.779 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |