Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 4,6580 | 4,7370 | 4,6250 | 4,7060 | 4,7060 | - |
24 abr 2024 | 4,6420 | 4,6710 | 4,6270 | 4,6520 | 4,6520 | - |
23 abr 2024 | 4,6500 | 4,6500 | 4,5680 | 4,5980 | 4,5980 | - |
22 abr 2024 | 4,6520 | 4,6520 | 4,6110 | 4,6230 | 4,6230 | - |
19 abr 2024 | 4,5900 | 4,6310 | 4,5820 | 4,6150 | 4,6150 | - |
18 abr 2024 | 4,5920 | 4,6530 | 4,5920 | 4,6470 | 4,6470 | - |
17 abr 2024 | 4,6550 | 4,6610 | 4,5750 | 4,5850 | 4,5850 | - |
16 abr 2024 | 4,6450 | 4,6960 | 4,6260 | 4,6590 | 4,6590 | - |
15 abr 2024 | 4,5850 | 4,6630 | 4,5830 | 4,6280 | 4,6280 | - |
12 abr 2024 | 4,5140 | 4,5320 | 4,4830 | 4,4990 | 4,4990 | - |
11 abr 2024 | 4,5760 | 4,5910 | 4,5150 | 4,5760 | 4,5760 | - |
10 abr 2024 | 4,3460 | 4,5680 | 4,3440 | 4,5600 | 4,5600 | - |
09 abr 2024 | 4,3840 | 4,3960 | 4,3580 | 4,3660 | 4,3660 | - |
08 abr 2024 | 4,4580 | 4,4620 | 4,4060 | 4,4240 | 4,4240 | - |
05 abr 2024 | 4,3280 | 4,4040 | 4,3180 | 4,3780 | 4,3780 | - |
04 abr 2024 | 4,3710 | 4,3810 | 4,3070 | 4,3090 | 4,3090 | - |
03 abr 2024 | 4,3830 | 4,4290 | 4,3470 | 4,3550 | 4,3550 | - |
02 abr 2024 | 4,3750 | 4,4050 | 4,3550 | 4,3650 | 4,3650 | - |
01 abr 2024 | 4,2340 | 4,3370 | 4,2340 | 4,3290 | 4,3290 | - |
29 mar 2024 | - | - | - | - | - | - |
28 mar 2024 | 4,2300 | 4,2340 | 4,1830 | 4,2060 | 4,2060 | - |
27 mar 2024 | 4,2200 | 4,2280 | 4,1830 | 4,1960 | 4,1960 | - |
26 mar 2024 | 4,2360 | 4,2730 | 4,2320 | 4,2340 | 4,2340 | - |
25 mar 2024 | 4,2320 | 4,2610 | 4,2220 | 4,2530 | 4,2530 | - |
22 mar 2024 | 4,2200 | 4,2260 | 4,2000 | 4,2180 | 4,2180 | - |
21 mar 2024 | 4,2330 | 4,2930 | 4,2280 | 4,2710 | 4,2710 | - |
20 mar 2024 | 4,2830 | 4,3240 | 4,2390 | 4,2730 | 4,2730 | - |
19 mar 2024 | 4,3260 | 4,3360 | 4,2890 | 4,2970 | 4,2970 | - |
18 mar 2024 | 4,3140 | 4,3480 | 4,3040 | 4,3400 | 4,3400 | - |
15 mar 2024 | 4,2810 | 4,3200 | 4,2810 | 4,3040 | 4,3040 | - |
14 mar 2024 | 4,1960 | 4,3000 | 4,1920 | 4,2980 | 4,2980 | - |
13 mar 2024 | 4,1860 | 4,1960 | 4,1700 | 4,1920 | 4,1920 | - |
12 mar 2024 | 4,0890 | 4,1720 | 4,0830 | 4,1550 | 4,1550 | - |
11 mar 2024 | 4,0770 | 4,1160 | 4,0750 | 4,1040 | 4,1040 | - |
08 mar 2024 | 4,0670 | 4,1290 | 4,0380 | 4,0890 | 4,0890 | - |
07 mar 2024 | 4,0810 | 4,1230 | 4,0540 | 4,0920 | 4,0920 | - |
06 mar 2024 | 4,1390 | 4,1470 | 4,0790 | 4,1040 | 4,1040 | - |
05 mar 2024 | 4,1640 | 4,1660 | 4,1140 | 4,1370 | 4,1370 | - |
04 mar 2024 | 4,2190 | 4,2350 | 4,2050 | 4,2190 | 4,2190 | - |
01 mar 2024 | 4,2680 | 4,2960 | 4,1780 | 4,1800 | 4,1800 | - |
29 feb 2024 | 4,3110 | 4,3150 | 4,2250 | 4,2520 | 4,2520 | - |
28 feb 2024 | 4,2800 | 4,3090 | 4,2720 | 4,2740 | 4,2740 | - |
27 feb 2024 | 4,2720 | 4,3210 | 4,2640 | 4,3150 | 4,3150 | - |
26 feb 2024 | 4,2440 | 4,3090 | 4,2380 | 4,2990 | 4,2990 | - |
23 feb 2024 | 4,3070 | 4,3290 | 4,2460 | 4,2600 | 4,2600 | - |
22 feb 2024 | 4,3370 | 4,3540 | 4,2970 | 4,3270 | 4,3270 | - |
21 feb 2024 | 4,2640 | 4,3310 | 4,2580 | 4,3250 | 4,3250 | - |
20 feb 2024 | 4,2830 | 4,2890 | 4,2440 | 4,2750 | 4,2750 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 4,2790 | 4,3280 | 4,2770 | 4,2950 | 4,2950 | - |
15 feb 2024 | 4,2260 | 4,2550 | 4,1910 | 4,2400 | 4,2400 | - |
14 feb 2024 | 4,3080 | 4,3220 | 4,2460 | 4,2670 | 4,2670 | - |
13 feb 2024 | 4,1520 | 4,3160 | 4,1500 | 4,3160 | 4,3160 | - |
12 feb 2024 | 4,1520 | 4,1970 | 4,1500 | 4,1720 | 4,1720 | - |
09 feb 2024 | 4,1730 | 4,1930 | 4,1270 | 4,1870 | 4,1870 | - |
08 feb 2024 | 4,1370 | 4,1730 | 4,1310 | 4,1700 | 4,1700 | - |
07 feb 2024 | 4,1250 | 4,1250 | 4,0650 | 4,1100 | 4,1100 | - |
06 feb 2024 | 4,1480 | 4,1620 | 4,0790 | 4,0900 | 4,0900 | - |
05 feb 2024 | 4,1120 | 4,1770 | 4,1100 | 4,1640 | 4,1640 | - |
02 feb 2024 | 3,8890 | 4,0540 | 3,8870 | 4,0330 | 4,0330 | - |
01 feb 2024 | 3,9270 | 3,9270 | 3,8170 | 3,8630 | 3,8630 | - |
31 ene 2024 | 4,0200 | 4,0300 | 3,9440 | 3,9670 | 3,9670 | - |
30 ene 2024 | 4,0680 | 4,1030 | 4,0410 | 4,0590 | 4,0590 | - |
29 ene 2024 | 4,1080 | 4,1220 | 4,0890 | 4,0910 | 4,0910 | - |
26 ene 2024 | 4,1220 | 4,1660 | 4,1070 | 4,1600 | 4,1600 | - |
25 ene 2024 | 4,1550 | 4,1860 | 4,1220 | 4,1320 | 4,1320 | - |
24 ene 2024 | 4,0990 | 4,1880 | 4,0860 | 4,1780 | 4,1780 | - |
23 ene 2024 | 4,1300 | 4,1550 | 4,1210 | 4,1420 | 4,1420 | - |
22 ene 2024 | 4,0980 | 4,1110 | 4,0750 | 4,0940 | 4,0940 | - |
19 ene 2024 | 4,1320 | 4,1980 | 4,1320 | 4,1460 | 4,1460 | - |
18 ene 2024 | 4,0900 | 4,1540 | 4,0900 | 4,1440 | 4,1440 | - |
17 ene 2024 | 4,0810 | 4,1290 | 4,0750 | 4,1060 | 4,1060 | - |
16 ene 2024 | 4,0030 | 4,0830 | 3,9900 | 4,0660 | 4,0660 | - |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 4,0030 | 4,0070 | 3,9160 | 3,9500 | 3,9500 | - |
11 ene 2024 | 3,9940 | 4,0680 | 3,9730 | 3,9770 | 3,9770 | - |
10 ene 2024 | 3,9920 | 4,0380 | 3,9850 | 4,0300 | 4,0300 | - |
09 ene 2024 | 4,0470 | 4,0530 | 3,9960 | 4,0190 | 4,0190 | - |
08 ene 2024 | 4,0590 | 4,0630 | 3,9660 | 4,0020 | 4,0020 | - |
05 ene 2024 | 4,0380 | 4,0990 | 3,9530 | 4,0420 | 4,0420 | - |
04 ene 2024 | 3,9740 | 4,0060 | 3,9710 | 3,9910 | 3,9910 | - |
03 ene 2024 | 3,9780 | 4,0080 | 3,8940 | 3,9070 | 3,9070 | - |
02 ene 2024 | 3,9690 | 3,9730 | 3,9180 | 3,9460 | 3,9460 | - |
01 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | 3,8790 | 3,8980 | 3,8470 | 3,8660 | 3,8660 | - |
28 dic 2023 | 3,8180 | 3,8610 | 3,8000 | 3,8500 | 3,8500 | - |
27 dic 2023 | 3,8520 | 3,8520 | 3,7850 | 3,7890 | 3,7890 | - |
26 dic 2023 | 3,9080 | 3,9080 | 3,8820 | 3,8860 | 3,8860 | - |
25 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 3,8520 | 3,9190 | 3,8490 | 3,9010 | 3,9010 | - |
21 dic 2023 | 3,8600 | 3,9050 | 3,8290 | 3,8940 | 3,8940 | - |
20 dic 2023 | 3,8810 | 3,9220 | 3,8730 | 3,8770 | 3,8770 | - |
19 dic 2023 | 3,8980 | 3,9280 | 3,8960 | 3,9220 | 3,9220 | - |
18 dic 2023 | 3,9170 | 3,9710 | 3,9070 | 3,9540 | 3,9540 | - |
15 dic 2023 | 3,9220 | 3,9710 | 3,8940 | 3,9280 | 3,9280 | - |
14 dic 2023 | 3,9660 | 3,9880 | 3,8850 | 3,9300 | 3,9300 | - |
13 dic 2023 | 4,1870 | 4,1910 | 4,0090 | 4,0330 | 4,0330 | - |
12 dic 2023 | 4,1800 | 4,2510 | 4,1530 | 4,2060 | 4,2060 | - |
11 dic 2023 | 4,2740 | 4,2930 | 4,2290 | 4,2390 | 4,2390 | - |
08 dic 2023 | 4,1850 | 4,2780 | 4,1820 | 4,2450 | 4,2450 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |