Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 3,6100 | 3,6200 | 3,5200 | 3,6000 | 3,6000 | 286.600 |
15 mar 2024 | 3,5800 | 3,6700 | 3,4800 | 3,5700 | 3,5700 | 2.032.200 |
14 mar 2024 | 3,6400 | 3,9700 | 3,5500 | 3,5800 | 3,5800 | 521.500 |
13 mar 2024 | 3,6700 | 3,7200 | 3,5700 | 3,6000 | 3,6000 | 379.500 |
12 mar 2024 | 3,8300 | 3,8300 | 3,6500 | 3,6700 | 3,6700 | 519.400 |
11 mar 2024 | 3,9500 | 3,9500 | 3,8000 | 3,8200 | 3,8200 | 473.000 |
08 mar 2024 | 4,1500 | 4,1500 | 3,9400 | 3,9600 | 3,9600 | 410.400 |
07 mar 2024 | 4,0800 | 4,2100 | 4,0700 | 4,0800 | 4,0800 | 404.800 |
07 mar 2024 | 0.05 Dividendo | |||||
06 mar 2024 | 4,2800 | 4,3500 | 4,0100 | 4,0700 | 4,0200 | 633.700 |
05 mar 2024 | 4,5000 | 4,5000 | 4,2400 | 4,2400 | 4,1879 | 335.300 |
04 mar 2024 | 4,7300 | 4,7300 | 4,4300 | 4,4300 | 4,3756 | 592.300 |
01 mar 2024 | 4,8300 | 4,8500 | 4,6300 | 4,7000 | 4,6423 | 460.800 |
29 feb 2024 | 4,8400 | 4,9400 | 4,7400 | 4,8000 | 4,7410 | 270.400 |
28 feb 2024 | 5,0000 | 5,0100 | 4,7500 | 4,7800 | 4,7213 | 644.300 |
27 feb 2024 | 5,4400 | 5,5000 | 5,2400 | 5,2800 | 5,2151 | 401.500 |
26 feb 2024 | 5,2300 | 5,3700 | 5,1800 | 5,3400 | 5,2744 | 204.000 |
23 feb 2024 | 5,3300 | 5,3500 | 5,1800 | 5,2500 | 5,1855 | 184.200 |
22 feb 2024 | 5,2000 | 5,4200 | 5,1300 | 5,3400 | 5,2744 | 205.900 |
21 feb 2024 | 5,3600 | 5,3600 | 5,2000 | 5,2300 | 5,1657 | 164.600 |
20 feb 2024 | 5,3700 | 5,4300 | 5,2600 | 5,3600 | 5,2942 | 251.000 |
16 feb 2024 | 5,5000 | 5,6100 | 5,4300 | 5,4600 | 5,3929 | 215.800 |
15 feb 2024 | 5,3700 | 5,6300 | 5,3700 | 5,5700 | 5,5016 | 273.900 |
14 feb 2024 | 5,1800 | 5,3800 | 5,1500 | 5,3600 | 5,2942 | 166.500 |
13 feb 2024 | 5,3300 | 5,3600 | 5,1300 | 5,1700 | 5,1065 | 385.000 |
12 feb 2024 | 5,2600 | 5,6200 | 5,2600 | 5,5200 | 5,4522 | 455.400 |
09 feb 2024 | 5,1000 | 5,2800 | 4,9800 | 5,2400 | 5,1756 | 261.900 |
08 feb 2024 | 5,1600 | 5,2700 | 5,0300 | 5,0600 | 4,9978 | 291.000 |
07 feb 2024 | 5,1000 | 5,1900 | 4,9800 | 5,1400 | 5,0769 | 239.200 |
06 feb 2024 | 4,8700 | 5,0600 | 4,7900 | 5,0600 | 4,9978 | 203.200 |
05 feb 2024 | 5,0300 | 5,0400 | 4,8000 | 4,8600 | 4,8003 | 350.300 |
02 feb 2024 | 5,2300 | 5,2300 | 5,0300 | 5,0800 | 5,0176 | 319.500 |
01 feb 2024 | 5,1000 | 5,2600 | 5,0700 | 5,2100 | 5,1460 | 276.600 |
31 ene 2024 | 5,2400 | 5,2400 | 5,0200 | 5,0300 | 4,9682 | 337.300 |
30 ene 2024 | 5,3400 | 5,3400 | 5,1800 | 5,2200 | 5,1559 | 209.300 |
29 ene 2024 | 5,2800 | 5,3700 | 5,1700 | 5,3400 | 5,2744 | 220.000 |
26 ene 2024 | 5,1500 | 5,3200 | 5,1500 | 5,2400 | 5,1756 | 189.800 |
25 ene 2024 | 5,2200 | 5,2800 | 5,0300 | 5,1400 | 5,0769 | 307.900 |
24 ene 2024 | 5,1900 | 5,1900 | 5,0100 | 5,1300 | 5,0670 | 314.700 |
23 ene 2024 | 5,0800 | 5,2200 | 5,0100 | 5,1000 | 5,0373 | 356.300 |
22 ene 2024 | 4,8000 | 5,0000 | 4,7500 | 4,9900 | 4,9287 | 526.700 |
19 ene 2024 | 4,6500 | 4,7800 | 4,4900 | 4,7500 | 4,6916 | 468.200 |
18 ene 2024 | 4,7700 | 4,8200 | 4,5100 | 4,6100 | 4,5534 | 462.600 |
17 ene 2024 | 4,6700 | 4,8300 | 4,2500 | 4,7900 | 4,7312 | 1.068.400 |
16 ene 2024 | 5,5300 | 5,5300 | 5,1900 | 5,2000 | 5,1361 | 556.300 |
12 ene 2024 | 5,7600 | 5,8700 | 5,5000 | 5,5300 | 5,4621 | 397.400 |
11 ene 2024 | 5,7100 | 5,7700 | 5,6000 | 5,6900 | 5,6201 | 176.500 |
10 ene 2024 | 5,7500 | 5,8400 | 5,7000 | 5,7400 | 5,6695 | 213.600 |
09 ene 2024 | 5,8100 | 5,8100 | 5,6600 | 5,7400 | 5,6695 | 262.000 |
08 ene 2024 | 5,8300 | 5,9600 | 5,7700 | 5,8400 | 5,7683 | 337.800 |
05 ene 2024 | 5,7400 | 5,9600 | 5,6600 | 5,7600 | 5,6892 | 420.400 |
04 ene 2024 | 5,9200 | 6,0100 | 5,7400 | 5,7500 | 5,6794 | 217.600 |
03 ene 2024 | 6,0500 | 6,1800 | 5,6600 | 5,9100 | 5,8374 | 538.400 |
02 ene 2024 | 6,3400 | 6,5500 | 6,0700 | 6,0700 | 5,9954 | 358.200 |
29 dic 2023 | 6,5400 | 6,5400 | 6,3000 | 6,3400 | 6,2621 | 340.600 |
28 dic 2023 | 6,3200 | 6,5400 | 6,3200 | 6,5200 | 6,4399 | 244.000 |
27 dic 2023 | 6,6500 | 6,6500 | 6,2600 | 6,3300 | 6,2522 | 290.500 |
26 dic 2023 | 6,5500 | 6,7300 | 6,5300 | 6,5800 | 6,4992 | 273.400 |
22 dic 2023 | 6,5400 | 6,6500 | 6,4000 | 6,5100 | 6,4300 | 175.700 |
21 dic 2023 | 6,4900 | 6,6000 | 6,3800 | 6,5900 | 6,5090 | 277.800 |
20 dic 2023 | 6,4500 | 6,6200 | 6,3600 | 6,3600 | 6,2819 | 215.800 |
19 dic 2023 | 6,3400 | 6,5700 | 6,3300 | 6,5200 | 6,4399 | 274.800 |
18 dic 2023 | 6,6900 | 6,7000 | 6,3400 | 6,3500 | 6,2720 | 227.300 |
15 dic 2023 | 6,6500 | 6,9000 | 6,6000 | 6,6800 | 6,5979 | 714.200 |
14 dic 2023 | 6,3900 | 6,5800 | 6,3000 | 6,5600 | 6,4794 | 545.700 |
13 dic 2023 | 5,9200 | 6,3500 | 5,8300 | 6,2600 | 6,1831 | 777.400 |
12 dic 2023 | 6,0600 | 6,0600 | 5,8200 | 5,9800 | 5,9065 | 410.400 |
11 dic 2023 | 6,1400 | 6,2400 | 6,0400 | 6,0900 | 6,0152 | 223.800 |
08 dic 2023 | 6,1900 | 6,2400 | 6,0700 | 6,1400 | 6,0646 | 193.500 |
07 dic 2023 | 6,2100 | 6,2500 | 6,1200 | 6,2200 | 6,1436 | 182.000 |
06 dic 2023 | 6,2500 | 6,4100 | 6,1700 | 6,2300 | 6,1535 | 307.000 |
05 dic 2023 | 6,3200 | 6,3300 | 6,1700 | 6,2200 | 6,1436 | 220.600 |
04 dic 2023 | 6,1600 | 6,4300 | 6,1600 | 6,3300 | 6,2522 | 256.200 |
01 dic 2023 | 5,8900 | 6,2200 | 5,8100 | 6,2200 | 6,1436 | 331.300 |
30 nov 2023 | 6,0200 | 6,0400 | 5,7900 | 5,9300 | 5,8571 | 329.600 |
30 nov 2023 | 0.125 Dividendo | |||||
29 nov 2023 | 5,9300 | 6,1700 | 5,8500 | 6,1400 | 5,9411 | 447.100 |
28 nov 2023 | 5,7400 | 5,9200 | 5,6500 | 5,8900 | 5,6992 | 345.200 |
27 nov 2023 | 5,7400 | 5,7700 | 5,6300 | 5,7100 | 5,5250 | 237.600 |
24 nov 2023 | 5,6000 | 5,7900 | 5,5800 | 5,7300 | 5,5444 | 144.800 |
22 nov 2023 | 5,6100 | 5,8500 | 5,5700 | 5,6200 | 5,4380 | 461.800 |
21 nov 2023 | 5,6100 | 5,7200 | 5,5500 | 5,6600 | 5,4767 | 244.500 |
20 nov 2023 | 5,6400 | 5,7200 | 5,5600 | 5,6200 | 5,4380 | 199.300 |
17 nov 2023 | 5,5700 | 5,6400 | 5,5000 | 5,5900 | 5,4089 | 206.100 |
16 nov 2023 | 5,5600 | 5,6700 | 5,3700 | 5,4700 | 5,2928 | 132.900 |
15 nov 2023 | 5,5100 | 5,8200 | 5,5000 | 5,5400 | 5,3605 | 357.200 |
14 nov 2023 | 5,2500 | 5,5700 | 5,2500 | 5,4400 | 5,2638 | 297.300 |
13 nov 2023 | 5,2300 | 5,2900 | 5,0300 | 5,1300 | 4,9638 | 217.600 |
10 nov 2023 | 5,2000 | 5,2600 | 5,0800 | 5,2100 | 5,0412 | 171.700 |
09 nov 2023 | 5,3600 | 5,3700 | 5,1200 | 5,2000 | 5,0316 | 210.600 |
08 nov 2023 | 5,4600 | 5,5000 | 5,2100 | 5,3300 | 5,1573 | 156.600 |
07 nov 2023 | 5,6000 | 5,6000 | 5,4300 | 5,5100 | 5,3315 | 201.800 |
06 nov 2023 | 5,6900 | 5,7400 | 5,4500 | 5,6200 | 5,4380 | 288.000 |
03 nov 2023 | 5,0600 | 5,8100 | 5,0600 | 5,6600 | 5,4767 | 620.800 |
02 nov 2023 | 5,5300 | 5,5500 | 5,0000 | 5,0100 | 4,8477 | 861.800 |
01 nov 2023 | 5,6900 | 6,0800 | 5,3600 | 5,4700 | 5,2928 | 1.477.200 |
31 oct 2023 | 7,1500 | 7,2000 | 6,9100 | 7,0600 | 6,8313 | 421.100 |
30 oct 2023 | 7,1800 | 7,2000 | 6,7900 | 7,0700 | 6,8410 | 243.800 |
27 oct 2023 | 7,3500 | 7,3700 | 6,9400 | 7,0300 | 6,8023 | 236.000 |
26 oct 2023 | 7,3200 | 7,3900 | 7,1900 | 7,3000 | 7,0635 | 187.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |