Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 3,4800 | 3,5200 | 3,4000 | 3,4000 | 3,4000 | - |
09 may 2024 | 3,5600 | 3,6200 | 3,4800 | 3,4800 | 3,4800 | - |
08 may 2024 | 3,9400 | 3,9400 | 3,4000 | 3,5800 | 3,5800 | - |
07 may 2024 | 4,0800 | 4,1600 | 4,0800 | 4,0800 | 4,0800 | - |
06 may 2024 | 4,1000 | 4,1400 | 4,0600 | 4,0600 | 4,0600 | - |
03 may 2024 | 4,0400 | 4,1400 | 4,0400 | 4,1400 | 4,1400 | - |
02 may 2024 | 4,0200 | 4,1000 | 4,0200 | 4,0400 | 4,0400 | - |
30 abr 2024 | 4,1200 | 4,1200 | 4,0600 | 4,0600 | 4,0600 | - |
29 abr 2024 | 4,1000 | 4,1400 | 4,1000 | 4,1200 | 4,1200 | - |
26 abr 2024 | 4,0400 | 4,1200 | 4,0200 | 4,1200 | 4,1200 | - |
25 abr 2024 | 4,1200 | 4,1200 | 4,0400 | 4,0400 | 4,0400 | - |
24 abr 2024 | 4,1800 | 4,1800 | 4,1000 | 4,1400 | 4,1400 | - |
23 abr 2024 | 4,1400 | 4,2400 | 4,1400 | 4,2000 | 4,2000 | - |
22 abr 2024 | 4,1200 | 4,1600 | 4,0800 | 4,1400 | 4,1400 | - |
19 abr 2024 | 4,0400 | 4,1000 | 4,0200 | 4,1000 | 4,1000 | - |
18 abr 2024 | 4,0000 | 4,1000 | 3,9800 | 4,0400 | 4,0400 | - |
17 abr 2024 | 3,9800 | 4,0200 | 3,9600 | 4,0000 | 4,0000 | - |
16 abr 2024 | 4,0600 | 4,1000 | 3,9600 | 3,9600 | 3,9600 | - |
15 abr 2024 | 4,1600 | 4,2200 | 4,1000 | 4,1000 | 4,1000 | - |
12 abr 2024 | 4,1000 | 4,1600 | 4,0800 | 4,1400 | 4,1400 | - |
11 abr 2024 | 3,9600 | 4,0800 | 3,9600 | 4,0800 | 4,0800 | - |
10 abr 2024 | 4,1600 | 4,1800 | 3,9600 | 3,9600 | 3,9600 | - |
09 abr 2024 | 4,1600 | 4,1800 | 4,1600 | 4,1600 | 4,1600 | - |
08 abr 2024 | 4,0800 | 4,1400 | 4,0800 | 4,1400 | 4,1400 | - |
05 abr 2024 | 4,1600 | 4,1800 | 4,1200 | 4,1200 | 4,1200 | - |
04 abr 2024 | 4,1800 | 4,2200 | 4,1400 | 4,1400 | 4,1400 | - |
03 abr 2024 | 4,1600 | 4,1800 | 4,1400 | 4,1400 | 4,1400 | - |
02 abr 2024 | 4,2800 | 4,3200 | 4,1200 | 4,1200 | 4,1200 | - |
28 mar 2024 | 4,4800 | 4,5000 | 4,3600 | 4,3800 | 4,3800 | - |
28 mar 2024 | 0.15 Dividendo | |||||
27 mar 2024 | 4,4400 | 4,5600 | 4,4400 | 4,5000 | 4,3500 | - |
26 mar 2024 | 4,5200 | 4,5400 | 4,4400 | 4,4400 | 4,2920 | - |
25 mar 2024 | 4,4800 | 4,6200 | 4,4800 | 4,5200 | 4,3693 | - |
22 mar 2024 | 4,5400 | 4,5400 | 4,4800 | 4,4800 | 4,3307 | - |
21 mar 2024 | 4,5000 | 4,5800 | 4,4600 | 4,5200 | 4,3693 | - |
20 mar 2024 | 4,3400 | 4,4600 | 4,3400 | 4,4600 | 4,3113 | - |
19 mar 2024 | 4,3800 | 4,4000 | 4,3400 | 4,3400 | 4,1953 | - |
18 mar 2024 | 4,4000 | 4,4800 | 4,4000 | 4,4000 | 4,2533 | - |
15 mar 2024 | 4,3000 | 4,3400 | 4,1600 | 4,3400 | 4,1953 | - |
14 mar 2024 | 4,4200 | 4,4800 | 4,3200 | 4,3200 | 4,1760 | - |
13 mar 2024 | 4,3800 | 4,4600 | 4,3800 | 4,4200 | 4,2727 | - |
12 mar 2024 | 4,3800 | 4,4200 | 4,3600 | 4,3800 | 4,2340 | - |
11 mar 2024 | 4,3400 | 4,4200 | 4,3400 | 4,3800 | 4,2340 | - |
08 mar 2024 | 4,3200 | 4,4000 | 4,3200 | 4,3600 | 4,2147 | - |
07 mar 2024 | 4,2800 | 4,3800 | 4,2800 | 4,3200 | 4,1760 | - |
06 mar 2024 | 4,2800 | 4,3200 | 4,2800 | 4,3000 | 4,1567 | - |
05 mar 2024 | 4,2600 | 4,3200 | 4,2400 | 4,3000 | 4,1567 | - |
04 mar 2024 | 4,4000 | 4,4200 | 4,2600 | 4,2600 | 4,1180 | - |
01 mar 2024 | 4,3800 | 4,4000 | 4,3400 | 4,4000 | 4,2533 | - |
29 feb 2024 | 4,2000 | 4,4200 | 4,1800 | 4,3800 | 4,2340 | - |
28 feb 2024 | 4,3000 | 4,3000 | 4,2200 | 4,2200 | 4,0793 | - |
27 feb 2024 | 4,2600 | 4,3200 | 4,2600 | 4,3200 | 4,1760 | - |
26 feb 2024 | 4,3200 | 4,3400 | 4,2400 | 4,2600 | 4,1180 | - |
23 feb 2024 | 4,3200 | 4,3400 | 4,2400 | 4,3400 | 4,1953 | - |
22 feb 2024 | 4,3400 | 4,3800 | 4,2600 | 4,3400 | 4,1953 | - |
21 feb 2024 | 4,1800 | 4,3400 | 4,1400 | 4,3400 | 4,1953 | - |
20 feb 2024 | 4,3600 | 4,3600 | 4,1200 | 4,1200 | 3,9827 | - |
19 feb 2024 | 4,3600 | 4,3800 | 4,3600 | 4,3600 | 4,2147 | - |
16 feb 2024 | 4,5000 | 4,5600 | 4,3600 | 4,3600 | 4,2147 | - |
15 feb 2024 | 4,8400 | 4,8800 | 4,2600 | 4,5200 | 4,3693 | - |
14 feb 2024 | 4,7400 | 4,8600 | 4,7400 | 4,8600 | 4,6980 | - |
13 feb 2024 | 4,9000 | 4,9000 | 4,7000 | 4,7000 | 4,5433 | - |
12 feb 2024 | 4,8000 | 4,9000 | 4,8000 | 4,9000 | 4,7367 | - |
09 feb 2024 | 4,8000 | 4,8600 | 4,7600 | 4,7800 | 4,6207 | - |
08 feb 2024 | 4,8000 | 4,8400 | 4,8000 | 4,8000 | 4,6400 | - |
07 feb 2024 | 5,0500 | 5,0500 | 4,8200 | 4,8200 | 4,6593 | - |
06 feb 2024 | 5,0000 | 5,0500 | 4,9800 | 5,0500 | 4,8817 | - |
05 feb 2024 | 4,9600 | 5,0500 | 4,8200 | 5,0000 | 4,8333 | - |
02 feb 2024 | 5,1000 | 5,1000 | 4,9600 | 4,9800 | 4,8140 | - |
01 feb 2024 | 5,2000 | 5,2000 | 5,0000 | 5,1000 | 4,9300 | - |
31 ene 2024 | 5,4500 | 5,4500 | 5,1500 | 5,1500 | 4,9783 | - |
30 ene 2024 | 5,6000 | 5,6000 | 5,4500 | 5,4500 | 5,2683 | - |
29 ene 2024 | 5,5000 | 5,5500 | 5,5000 | 5,5500 | 5,3650 | - |
26 ene 2024 | 5,4000 | 5,5000 | 5,4000 | 5,4500 | 5,2683 | - |
25 ene 2024 | 5,3500 | 5,4500 | 5,3000 | 5,4000 | 5,2200 | - |
24 ene 2024 | 5,3500 | 5,4000 | 5,3500 | 5,3500 | 5,1717 | - |
23 ene 2024 | 5,3000 | 5,3500 | 5,3000 | 5,3500 | 5,1717 | - |
22 ene 2024 | 5,2000 | 5,3500 | 5,2000 | 5,3000 | 5,1233 | - |
19 ene 2024 | 5,1000 | 5,2000 | 5,0000 | 5,2000 | 5,0267 | - |
18 ene 2024 | 5,0500 | 5,1000 | 5,0000 | 5,1000 | 4,9300 | - |
17 ene 2024 | 5,2000 | 5,3000 | 4,9600 | 5,0500 | 4,8817 | - |
16 ene 2024 | 5,3500 | 5,4000 | 5,2000 | 5,2500 | 5,0750 | - |
15 ene 2024 | 5,4000 | 5,4000 | 5,3500 | 5,3500 | 5,1717 | - |
12 ene 2024 | 5,3000 | 5,4000 | 5,3000 | 5,3500 | 5,1717 | - |
11 ene 2024 | 5,3500 | 5,4000 | 5,2000 | 5,2500 | 5,0750 | - |
10 ene 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1233 | - |
09 ene 2024 | 5,4000 | 5,4000 | 5,2500 | 5,3000 | 5,1233 | - |
08 ene 2024 | 5,2000 | 5,4000 | 5,2000 | 5,4000 | 5,2200 | - |
05 ene 2024 | 5,2000 | 5,2500 | 5,2000 | 5,2500 | 5,0750 | - |
04 ene 2024 | 5,1000 | 5,2000 | 5,1000 | 5,2000 | 5,0267 | - |
03 ene 2024 | 5,3000 | 5,3500 | 5,1500 | 5,1500 | 4,9783 | - |
02 ene 2024 | 5,3500 | 5,4500 | 5,3000 | 5,3000 | 5,1233 | - |
29 dic 2023 | 5,5000 | 5,5500 | 5,5000 | 5,5000 | 5,3167 | - |
28 dic 2023 | 5,7000 | 5,8000 | 5,4500 | 5,5000 | 5,3167 | - |
28 dic 2023 | 0.2 Dividendo | |||||
27 dic 2023 | 5,7000 | 5,7500 | 5,6500 | 5,7000 | 5,3167 | - |
22 dic 2023 | 5,6000 | 5,6500 | 5,5500 | 5,5500 | 5,1768 | - |
21 dic 2023 | 5,5000 | 5,6000 | 5,5000 | 5,5500 | 5,1768 | - |
20 dic 2023 | 5,5000 | 5,7000 | 5,5000 | 5,5000 | 5,1301 | - |
19 dic 2023 | 5,3000 | 5,4500 | 5,3000 | 5,4500 | 5,0835 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |