Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 4,7060 | 4,7370 | 4,7010 | 4,7370 | 4,7370 | - |
17 abr 2024 | 4,7610 | 4,7670 | 4,6940 | 4,6990 | 4,6990 | - |
16 abr 2024 | 4,7550 | 4,8050 | 4,7450 | 4,7580 | 4,7580 | - |
15 abr 2024 | 4,6800 | 4,7520 | 4,6750 | 4,7410 | 4,7410 | - |
14 abr 2024 | - | - | - | - | - | - |
12 abr 2024 | 4,6200 | 4,6350 | 4,5880 | 4,6020 | 4,6020 | - |
11 abr 2024 | 4,6590 | 4,6850 | 4,6160 | 4,6600 | 4,6600 | - |
10 abr 2024 | 4,4860 | 4,6460 | 4,4820 | 4,6350 | 4,6350 | - |
09 abr 2024 | 4,5180 | 4,5310 | 4,4950 | 4,4990 | 4,4990 | - |
08 abr 2024 | 4,5990 | 4,6010 | 4,5430 | 4,5530 | 4,5530 | - |
07 abr 2024 | - | - | - | - | - | - |
05 abr 2024 | 4,4900 | 4,5540 | 4,4810 | 4,5320 | 4,5320 | - |
04 abr 2024 | 4,5260 | 4,5360 | 4,4630 | 4,4720 | 4,4720 | - |
03 abr 2024 | 4,5300 | 4,5700 | 4,5050 | 4,5090 | 4,5090 | - |
02 abr 2024 | 4,5050 | 4,5460 | 4,4990 | 4,5090 | 4,5090 | - |
01 abr 2024 | 4,3920 | 4,4690 | 4,3920 | 4,4680 | 4,4680 | - |
31 mar 2024 | - | - | - | - | - | - |
28 mar 2024 | 4,3760 | 4,3800 | 4,3270 | 4,3490 | 4,3490 | - |
27 mar 2024 | 4,3870 | 4,3960 | 4,3520 | 4,3590 | 4,3590 | - |
26 mar 2024 | 4,3970 | 4,4350 | 4,3960 | 4,4000 | 4,4000 | - |
25 mar 2024 | 4,4040 | 4,4330 | 4,3960 | 4,4260 | 4,4260 | - |
24 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 4,3930 | 4,4000 | 4,3660 | 4,3920 | 4,3920 | - |
21 mar 2024 | 4,4180 | 4,4660 | 4,4160 | 4,4420 | 4,4420 | - |
20 mar 2024 | 4,4290 | 4,4900 | 4,4110 | 4,4550 | 4,4550 | - |
19 mar 2024 | 4,4550 | 4,4640 | 4,4290 | 4,4410 | 4,4410 | - |
18 mar 2024 | 4,4430 | 4,4710 | 4,4340 | 4,4660 | 4,4660 | - |
17 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 4,4110 | 4,4500 | 4,4110 | 4,4280 | 4,4280 | - |
14 mar 2024 | 4,3490 | 4,4440 | 4,3460 | 4,4430 | 4,4430 | - |
13 mar 2024 | 4,3480 | 4,3590 | 4,3290 | 4,3490 | 4,3490 | - |
12 mar 2024 | 4,2460 | 4,3280 | 4,2440 | 4,3120 | 4,3120 | - |
11 mar 2024 | 4,2480 | 4,2850 | 4,2420 | 4,2770 | 4,2770 | - |
10 mar 2024 | - | - | - | - | - | - |
08 mar 2024 | 4,2300 | 4,2940 | 4,2210 | 4,2620 | 4,2620 | - |
07 mar 2024 | 4,2100 | 4,2740 | 4,1900 | 4,2480 | 4,2480 | - |
06 mar 2024 | 4,2840 | 4,2960 | 4,2290 | 4,2400 | 4,2400 | - |
05 mar 2024 | 4,2980 | 4,3280 | 4,2580 | 4,2750 | 4,2750 | - |
04 mar 2024 | 4,3660 | 4,3810 | 4,3510 | 4,3550 | 4,3550 | - |
03 mar 2024 | - | - | - | - | - | - |
01 mar 2024 | 4,3990 | 4,4200 | 4,3260 | 4,3260 | 4,3260 | - |
29 feb 2024 | 4,4400 | 4,4440 | 4,3570 | 4,3750 | 4,3750 | - |
28 feb 2024 | 4,4140 | 4,4430 | 4,4050 | 4,4100 | 4,4100 | - |
27 feb 2024 | 4,3970 | 4,4460 | 4,3920 | 4,4410 | 4,4410 | - |
26 feb 2024 | 4,3640 | 4,4210 | 4,3580 | 4,4180 | 4,4180 | - |
25 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | 4,4470 | 4,4590 | 4,3700 | 4,3800 | 4,3800 | - |
22 feb 2024 | 4,4910 | 4,5050 | 4,4490 | 4,4620 | 4,4620 | - |
21 feb 2024 | 4,4440 | 4,4950 | 4,4360 | 4,4920 | 4,4920 | - |
20 feb 2024 | 4,4520 | 4,4610 | 4,4210 | 4,4490 | 4,4490 | - |
18 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 4,4430 | 4,4780 | 4,4400 | 4,4480 | 4,4480 | - |
15 feb 2024 | 4,4040 | 4,4360 | 4,3800 | 4,4210 | 4,4210 | - |
14 feb 2024 | 4,4740 | 4,4860 | 4,4280 | 4,4480 | 4,4480 | - |
13 feb 2024 | 4,3510 | 4,4660 | 4,3500 | 4,4660 | 4,4660 | - |
12 feb 2024 | 4,3570 | 4,3990 | 4,3550 | 4,3700 | 4,3700 | - |
11 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | 4,3670 | 4,3860 | 4,3330 | 4,3810 | 4,3810 | - |
08 feb 2024 | 4,3510 | 4,3830 | 4,3430 | 4,3760 | 4,3760 | - |
07 feb 2024 | 4,3280 | 4,3290 | 4,2820 | 4,3100 | 4,3100 | - |
06 feb 2024 | 4,3400 | 4,3520 | 4,2900 | 4,2960 | 4,2960 | - |
05 feb 2024 | 4,2970 | 4,3560 | 4,2950 | 4,3450 | 4,3450 | - |
04 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 4,1250 | 4,2490 | 4,1160 | 4,2270 | 4,2270 | - |
01 feb 2024 | 4,1770 | 4,1770 | 4,0660 | 4,1030 | 4,1030 | - |
31 ene 2024 | 4,2570 | 4,2670 | 4,1900 | 4,2150 | 4,2150 | - |
30 ene 2024 | 4,2960 | 4,3250 | 4,2720 | 4,2780 | 4,2780 | - |
29 ene 2024 | 4,3470 | 4,3630 | 4,3310 | 4,3350 | 4,3350 | - |
28 ene 2024 | - | - | - | - | - | - |
26 ene 2024 | 4,3690 | 4,4020 | 4,3510 | 4,3900 | 4,3900 | - |
25 ene 2024 | 4,3820 | 4,4250 | 4,3570 | 4,3800 | 4,3800 | - |
24 ene 2024 | 4,3380 | 4,4220 | 4,3260 | 4,4130 | 4,4130 | - |
23 ene 2024 | 4,3530 | 4,3950 | 4,3430 | 4,3780 | 4,3780 | - |
22 ene 2024 | 4,3110 | 4,3330 | 4,2880 | 4,3160 | 4,3160 | - |
21 ene 2024 | - | - | - | - | - | - |
19 ene 2024 | 4,3510 | 4,4030 | 4,3440 | 4,3530 | 4,3530 | - |
18 ene 2024 | 4,3140 | 4,3870 | 4,3120 | 4,3710 | 4,3710 | - |
17 ene 2024 | 4,3000 | 4,3440 | 4,2920 | 4,3120 | 4,3120 | - |
16 ene 2024 | 4,2340 | 4,3190 | 4,2310 | 4,3030 | 4,3030 | - |
14 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 4,2130 | 4,2220 | 4,1540 | 4,1970 | 4,1970 | - |
11 ene 2024 | 4,1760 | 4,2480 | 4,1630 | 4,1820 | 4,1820 | - |
10 ene 2024 | 4,1680 | 4,2110 | 4,1600 | 4,2000 | 4,2000 | - |
09 ene 2024 | 4,2120 | 4,2160 | 4,1590 | 4,1850 | 4,1850 | - |
08 ene 2024 | 4,2220 | 4,2310 | 4,1440 | 4,1730 | 4,1730 | - |
07 ene 2024 | - | - | - | - | - | - |
05 ene 2024 | 4,1860 | 4,2330 | 4,1210 | 4,2000 | 4,2000 | - |
04 ene 2024 | 4,1230 | 4,1550 | 4,1190 | 4,1370 | 4,1370 | - |
03 ene 2024 | 4,1200 | 4,1500 | 4,0470 | 4,0560 | 4,0560 | - |
02 ene 2024 | 4,1160 | 4,1180 | 4,0570 | 4,0850 | 4,0850 | - |
31 dic 2023 | - | - | - | - | - | - |
29 dic 2023 | 4,0330 | 4,0480 | 3,9870 | 4,0190 | 4,0190 | - |
28 dic 2023 | 3,9710 | 4,0020 | 3,9440 | 3,9880 | 3,9880 | - |
27 dic 2023 | 4,0010 | 4,0050 | 3,9430 | 3,9450 | 3,9450 | - |
26 dic 2023 | 4,0590 | 4,0590 | 4,0370 | 4,0430 | 4,0430 | - |
24 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 3,9990 | 4,0710 | 3,9950 | 4,0540 | 4,0540 | - |
21 dic 2023 | 4,0000 | 4,0400 | 3,9770 | 4,0360 | 4,0360 | - |
20 dic 2023 | 4,0030 | 4,0490 | 3,9920 | 4,0050 | 4,0050 | - |
19 dic 2023 | 4,0100 | 4,0400 | 4,0090 | 4,0350 | 4,0350 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |