Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 4,5120 | 4,5575 | 4,5105 | 4,5555 | 4,5555 | 7.896.973 |
27 mar 2024 | 4,4665 | 4,5230 | 4,4520 | 4,5030 | 4,5030 | 35.662.590 |
26 mar 2024 | 4,4475 | 4,4745 | 4,4300 | 4,4600 | 4,4600 | 33.052.982 |
25 mar 2024 | 4,3625 | 4,4430 | 4,3520 | 4,4135 | 4,4135 | 26.822.346 |
22 mar 2024 | 4,2700 | 4,4140 | 4,2635 | 4,3665 | 4,3665 | 43.880.331 |
21 mar 2024 | 4,2100 | 4,2800 | 4,2010 | 4,2780 | 4,2780 | 37.780.346 |
20 mar 2024 | 4,1835 | 4,2005 | 4,1360 | 4,1900 | 4,1900 | 22.869.829 |
19 mar 2024 | 4,1465 | 4,1890 | 4,1360 | 4,1890 | 4,1890 | 31.487.098 |
18 mar 2024 | 4,1070 | 4,1460 | 4,0930 | 4,1375 | 4,1375 | 23.770.102 |
15 mar 2024 | 4,0275 | 4,1230 | 4,0275 | 4,1175 | 4,1175 | 102.288.886 |
14 mar 2024 | 4,0800 | 4,0915 | 4,0300 | 4,0485 | 4,0485 | 41.972.957 |
13 mar 2024 | 4,0490 | 4,1040 | 4,0400 | 4,0930 | 4,0930 | 36.773.177 |
12 mar 2024 | 4,0000 | 4,0580 | 3,9800 | 4,0580 | 4,0580 | 43.115.534 |
11 mar 2024 | 3,9555 | 3,9945 | 3,9400 | 3,9840 | 3,9840 | 33.465.839 |
08 mar 2024 | 3,9800 | 4,0300 | 3,9775 | 3,9925 | 3,9925 | 40.875.306 |
07 mar 2024 | 3,8935 | 3,9960 | 3,8920 | 3,9805 | 3,9805 | 43.155.499 |
06 mar 2024 | 3,8690 | 3,9435 | 3,8560 | 3,9070 | 3,9070 | 35.783.296 |
05 mar 2024 | 3,8390 | 3,8670 | 3,8200 | 3,8650 | 3,8650 | 29.587.613 |
04 mar 2024 | 3,8610 | 3,8810 | 3,8430 | 3,8560 | 3,8560 | 17.903.221 |
01 mar 2024 | 3,8355 | 3,8765 | 3,8315 | 3,8720 | 3,8720 | 28.750.040 |
29 feb 2024 | 3,8605 | 3,8980 | 3,8330 | 3,8455 | 3,8455 | 48.265.445 |
28 feb 2024 | 3,8260 | 3,8740 | 3,8195 | 3,8590 | 3,8590 | 25.924.470 |
27 feb 2024 | 3,8100 | 3,8360 | 3,7965 | 3,8210 | 3,8210 | 25.038.322 |
26 feb 2024 | 3,8185 | 3,8460 | 3,8150 | 3,8205 | 3,8205 | 20.432.164 |
23 feb 2024 | 3,8305 | 3,8480 | 3,7915 | 3,8345 | 3,8345 | 34.570.474 |
22 feb 2024 | 3,8375 | 3,8695 | 3,8205 | 3,8390 | 3,8390 | 38.545.744 |
21 feb 2024 | 3,8045 | 3,8485 | 3,7820 | 3,8165 | 3,8165 | 24.513.798 |
20 feb 2024 | 3,7360 | 3,8115 | 3,7295 | 3,8000 | 3,8000 | 34.155.311 |
19 feb 2024 | 3,6950 | 3,7650 | 3,6890 | 3,7375 | 3,7375 | 22.695.112 |
16 feb 2024 | 3,6945 | 3,7240 | 3,6625 | 3,6730 | 3,6730 | 39.467.066 |
15 feb 2024 | 3,6945 | 3,6945 | 3,6215 | 3,6705 | 3,6705 | 28.625.433 |
14 feb 2024 | 3,6850 | 3,7325 | 3,6675 | 3,6690 | 3,6690 | 26.479.695 |
13 feb 2024 | 3,7155 | 3,7225 | 3,6535 | 3,6615 | 3,6615 | 23.089.248 |
12 feb 2024 | 3,7070 | 3,7175 | 3,6650 | 3,7050 | 3,7050 | 14.760.052 |
09 feb 2024 | 3,6500 | 3,7085 | 3,6425 | 3,6750 | 3,6750 | 32.868.999 |
08 feb 2024 | 3,7080 | 3,7175 | 3,6550 | 3,6550 | 3,6550 | 40.960.470 |
07 feb 2024 | 3,7400 | 3,7725 | 3,6650 | 3,6760 | 3,6760 | 36.785.892 |
06 feb 2024 | 3,7180 | 3,7595 | 3,7125 | 3,7475 | 3,7475 | 49.965.519 |
05 feb 2024 | 3,8345 | 3,8370 | 3,6410 | 3,6845 | 3,6845 | 95.402.344 |
02 feb 2024 | 3,7905 | 3,8835 | 3,7510 | 3,8785 | 3,8785 | 39.275.393 |
01 feb 2024 | 3,7600 | 3,8700 | 3,7090 | 3,7400 | 3,7400 | 50.660.263 |
31 ene 2024 | 3,7665 | 3,7735 | 3,6650 | 3,7355 | 3,7355 | 58.510.049 |
30 ene 2024 | 3,5755 | 3,6715 | 3,5630 | 3,6595 | 3,6595 | 31.334.211 |
29 ene 2024 | 3,6450 | 3,6575 | 3,5720 | 3,5720 | 3,5720 | 40.655.404 |
26 ene 2024 | 3,6250 | 3,6500 | 3,6180 | 3,6475 | 3,6475 | 22.439.026 |
25 ene 2024 | 3,6920 | 3,7090 | 3,6300 | 3,6300 | 3,6300 | 41.961.445 |
24 ene 2024 | 3,6705 | 3,7285 | 3,6700 | 3,7285 | 3,7285 | 48.095.932 |
23 ene 2024 | 3,7375 | 3,7500 | 3,6660 | 3,6705 | 3,6705 | 24.895.238 |
22 ene 2024 | 3,7500 | 3,7790 | 3,7330 | 3,7340 | 3,7340 | 25.321.085 |
19 ene 2024 | 3,7305 | 3,7475 | 3,6970 | 3,7100 | 3,7100 | 26.529.352 |
18 ene 2024 | 3,6700 | 3,7235 | 3,6350 | 3,7175 | 3,7175 | 44.302.282 |
17 ene 2024 | 3,6800 | 3,6900 | 3,6480 | 3,6645 | 3,6645 | 29.641.889 |
16 ene 2024 | 3,7400 | 3,7440 | 3,6925 | 3,7145 | 3,7145 | 29.662.733 |
15 ene 2024 | 3,7810 | 3,7930 | 3,7600 | 3,7600 | 3,7600 | 23.138.604 |
12 ene 2024 | 3,8045 | 3,8400 | 3,7880 | 3,8015 | 3,8015 | 25.541.171 |
11 ene 2024 | 3,8800 | 3,8800 | 3,7930 | 3,7930 | 3,7930 | 33.271.015 |
10 ene 2024 | 3,8690 | 3,8830 | 3,8345 | 3,8490 | 3,8490 | 23.406.946 |
09 ene 2024 | 3,9225 | 3,9225 | 3,8570 | 3,8915 | 3,8915 | 24.700.756 |
08 ene 2024 | 3,9000 | 3,9400 | 3,8705 | 3,9295 | 3,9295 | 19.616.790 |
05 ene 2024 | 3,8590 | 3,9395 | 3,8420 | 3,9125 | 3,9125 | 30.772.699 |
04 ene 2024 | 3,8010 | 3,8825 | 3,8010 | 3,8800 | 3,8800 | 22.951.596 |
03 ene 2024 | 3,8700 | 3,8800 | 3,7890 | 3,7995 | 3,7995 | 25.083.126 |
02 ene 2024 | 3,7900 | 3,8900 | 3,7895 | 3,8535 | 3,8535 | 33.031.875 |
29 dic 2023 | 3,7855 | 3,8020 | 3,7720 | 3,7795 | 3,7795 | 15.848.727 |
28 dic 2023 | 3,8140 | 3,8175 | 3,7750 | 3,7875 | 3,7875 | 17.505.114 |
27 dic 2023 | 3,7870 | 3,8170 | 3,7595 | 3,8100 | 3,8100 | 33.514.637 |
22 dic 2023 | 3,7905 | 3,8270 | 3,7850 | 3,8080 | 3,8080 | 20.983.223 |
21 dic 2023 | 3,7875 | 3,8080 | 3,7590 | 3,7930 | 3,7930 | 15.816.650 |
20 dic 2023 | 3,8000 | 3,8125 | 3,7355 | 3,7890 | 3,7890 | 27.342.468 |
19 dic 2023 | 3,7770 | 3,7995 | 3,7605 | 3,7925 | 3,7925 | 25.538.140 |
18 dic 2023 | 3,7900 | 3,8245 | 3,7640 | 3,7880 | 3,7880 | 48.825.182 |
15 dic 2023 | 3,9000 | 3,9035 | 3,7815 | 3,7995 | 3,7995 | 111.210.071 |
14 dic 2023 | 3,8900 | 3,8980 | 3,8280 | 3,8840 | 3,8840 | 39.510.953 |
13 dic 2023 | 3,8585 | 3,8800 | 3,8220 | 3,8380 | 3,8380 | 38.266.823 |
12 dic 2023 | 3,9440 | 3,9475 | 3,8715 | 3,8755 | 3,8755 | 52.436.443 |
11 dic 2023 | 3,9285 | 3,9500 | 3,9130 | 3,9410 | 3,9410 | 27.851.835 |
08 dic 2023 | 3,8805 | 3,9495 | 3,8600 | 3,9400 | 3,9400 | 29.119.780 |
07 dic 2023 | 3,9405 | 3,9665 | 3,8110 | 3,8655 | 3,8655 | 48.801.259 |
06 dic 2023 | 3,9400 | 3,9695 | 3,9140 | 3,9565 | 3,9565 | 36.152.185 |
05 dic 2023 | 3,8460 | 3,9255 | 3,8420 | 3,9200 | 3,9200 | 40.476.392 |
04 dic 2023 | 3,8250 | 3,8500 | 3,8080 | 3,8480 | 3,8480 | 23.421.657 |
01 dic 2023 | 3,8260 | 3,8370 | 3,8075 | 3,8370 | 3,8370 | 37.058.506 |
30 nov 2023 | 3,8200 | 3,8395 | 3,7885 | 3,8010 | 3,8010 | 66.558.689 |
29 nov 2023 | 3,7700 | 3,8110 | 3,7630 | 3,7980 | 3,7980 | 45.463.581 |
28 nov 2023 | 3,7065 | 3,7795 | 3,7065 | 3,7795 | 3,7795 | 31.244.594 |
27 nov 2023 | 3,7560 | 3,7665 | 3,7085 | 3,7195 | 3,7195 | 29.020.618 |
24 nov 2023 | 3,7700 | 3,7765 | 3,7560 | 3,7680 | 3,7680 | 20.252.178 |
23 nov 2023 | 3,7405 | 3,7660 | 3,7315 | 3,7605 | 3,7605 | 19.229.828 |
22 nov 2023 | 3,7355 | 3,7550 | 3,7175 | 3,7465 | 3,7465 | 27.335.636 |
21 nov 2023 | 3,7135 | 3,7275 | 3,6910 | 3,7260 | 3,7260 | 17.106.225 |
20 nov 2023 | 3,7300 | 3,7675 | 3,7260 | 3,7340 | 3,7340 | 27.461.572 |
17 nov 2023 | 3,7000 | 3,7290 | 3,6900 | 3,7235 | 3,7235 | 65.573.690 |
16 nov 2023 | 3,6750 | 3,7295 | 3,6750 | 3,6900 | 3,6900 | 34.850.709 |
15 nov 2023 | 3,6890 | 3,7000 | 3,6625 | 3,6700 | 3,6700 | 39.983.364 |
14 nov 2023 | 3,6500 | 3,6945 | 3,6375 | 3,6835 | 3,6835 | 40.148.908 |
13 nov 2023 | 3,6220 | 3,6500 | 3,6190 | 3,6500 | 3,6500 | 26.206.164 |
10 nov 2023 | 3,5905 | 3,6345 | 3,5810 | 3,6090 | 3,6090 | 42.654.165 |
09 nov 2023 | 3,5520 | 3,5970 | 3,5470 | 3,5970 | 3,5970 | 24.840.848 |
08 nov 2023 | 3,5190 | 3,5855 | 3,4875 | 3,5485 | 3,5485 | 35.055.000 |
07 nov 2023 | 3,5200 | 3,5585 | 3,4880 | 3,5210 | 3,5210 | 129.325.134 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |