Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 4,2400 | 4,2600 | 4,2200 | 4,2600 | 4,2600 | 3.387.690 |
16 abr 2024 | 4,2900 | 4,2900 | 4,1900 | 4,2200 | 4,2200 | 7.441.587 |
15 abr 2024 | 4,3100 | 4,3100 | 4,2700 | 4,3000 | 4,3000 | 3.112.172 |
12 abr 2024 | 4,3100 | 4,3200 | 4,2800 | 4,3000 | 4,3000 | 2.953.788 |
11 abr 2024 | 4,2300 | 4,3300 | 4,2300 | 4,3000 | 4,3000 | 7.051.207 |
10 abr 2024 | 4,2700 | 4,2800 | 4,2400 | 4,2400 | 4,2400 | 1.666.020 |
09 abr 2024 | 4,2500 | 4,2700 | 4,2500 | 4,2600 | 4,2600 | 1.348.130 |
08 abr 2024 | 4,2300 | 4,2900 | 4,2300 | 4,2600 | 4,2600 | 5.043.777 |
03 abr 2024 | 4,2400 | 4,2500 | 4,2200 | 4,2200 | 4,2200 | 2.500.564 |
02 abr 2024 | 4,2600 | 4,2600 | 4,2400 | 4,2600 | 4,2600 | 2.480.726 |
01 abr 2024 | 4,2000 | 4,2600 | 4,1900 | 4,2600 | 4,2600 | 6.131.195 |
29 mar 2024 | 4,2200 | 4,2200 | 4,1800 | 4,1800 | 4,1800 | 1.894.496 |
28 mar 2024 | 4,1900 | 4,2400 | 4,1900 | 4,2200 | 4,2200 | 2.425.450 |
27 mar 2024 | 4,2800 | 4,2900 | 4,1900 | 4,2000 | 4,2000 | 5.360.933 |
26 mar 2024 | 4,2500 | 4,2800 | 4,2500 | 4,2800 | 4,2800 | 3.381.042 |
25 mar 2024 | 4,2900 | 4,3200 | 4,2600 | 4,2600 | 4,2600 | 4.862.676 |
22 mar 2024 | 4,3300 | 4,3300 | 4,2500 | 4,2800 | 4,2800 | 6.159.870 |
21 mar 2024 | 4,2800 | 4,3600 | 4,2700 | 4,3300 | 4,3300 | 7.907.664 |
20 mar 2024 | 4,2800 | 4,3000 | 4,2600 | 4,2900 | 4,2900 | 1.947.158 |
19 mar 2024 | 4,3100 | 4,3100 | 4,2600 | 4,2800 | 4,2800 | 4.256.326 |
18 mar 2024 | 4,2500 | 4,3300 | 4,2500 | 4,3000 | 4,3000 | 10.881.502 |
15 mar 2024 | 4,2500 | 4,2600 | 4,2200 | 4,2200 | 4,2200 | 5.658.749 |
14 mar 2024 | 4,2900 | 4,3200 | 4,2300 | 4,2500 | 4,2500 | 4.282.685 |
13 mar 2024 | 4,2500 | 4,3400 | 4,2500 | 4,3000 | 4,3000 | 7.045.145 |
12 mar 2024 | 4,2000 | 4,2700 | 4,2000 | 4,2700 | 4,2700 | 9.701.157 |
11 mar 2024 | 4,1600 | 4,2000 | 4,1500 | 4,1900 | 4,1900 | 3.405.882 |
08 mar 2024 | 4,1700 | 4,1700 | 4,1300 | 4,1600 | 4,1600 | 2.421.374 |
07 mar 2024 | 4,1800 | 4,2000 | 4,1500 | 4,1600 | 4,1600 | 3.553.311 |
06 mar 2024 | 4,1900 | 4,1900 | 4,1500 | 4,1500 | 4,1500 | 2.898.898 |
05 mar 2024 | 4,1100 | 4,1900 | 4,1100 | 4,1800 | 4,1800 | 5.341.723 |
04 mar 2024 | 4,2000 | 4,2000 | 4,1300 | 4,1600 | 4,1600 | 5.282.337 |
01 mar 2024 | 4,2100 | 4,2200 | 4,1800 | 4,2100 | 4,2100 | 3.248.206 |
29 feb 2024 | 4,1600 | 4,2300 | 4,1400 | 4,2100 | 4,2100 | 5.382.802 |
28 feb 2024 | 4,2600 | 4,2700 | 4,1400 | 4,1600 | 4,1600 | 7.771.066 |
27 feb 2024 | 4,1500 | 4,2500 | 4,1500 | 4,2500 | 4,2500 | 6.699.450 |
26 feb 2024 | 4,1900 | 4,2200 | 4,1600 | 4,1700 | 4,1700 | 6.344.219 |
23 feb 2024 | 4,1000 | 4,1800 | 4,1000 | 4,1800 | 4,1800 | 7.560.393 |
22 feb 2024 | 4,0800 | 4,1200 | 4,0700 | 4,1100 | 4,1100 | 3.352.031 |
21 feb 2024 | 4,0100 | 4,1400 | 3,9900 | 4,1000 | 4,1000 | 8.344.476 |
20 feb 2024 | 4,0900 | 4,0900 | 3,9600 | 4,0300 | 4,0300 | 7.066.234 |
19 feb 2024 | 4,1400 | 4,1600 | 4,0600 | 4,1100 | 4,1100 | 4.813.572 |
08 feb 2024 | 4,0800 | 4,1100 | 4,0600 | 4,1000 | 4,1000 | 3.358.300 |
07 feb 2024 | 4,0500 | 4,1200 | 4,0400 | 4,0500 | 4,0500 | 5.531.882 |
06 feb 2024 | 3,8600 | 4,0700 | 3,8500 | 4,0400 | 4,0400 | 6.395.025 |
05 feb 2024 | 3,9800 | 4,0100 | 3,8600 | 3,8800 | 3,8800 | 9.228.915 |
02 feb 2024 | 4,0000 | 4,0400 | 3,9600 | 3,9800 | 3,9800 | 5.737.693 |
01 feb 2024 | 3,9900 | 4,0700 | 3,9500 | 4,0000 | 4,0000 | 3.837.958 |
31 ene 2024 | 4,0300 | 4,0600 | 3,9600 | 4,0000 | 4,0000 | 4.156.386 |
30 ene 2024 | 4,0900 | 4,0900 | 4,0100 | 4,0200 | 4,0200 | 3.502.140 |
29 ene 2024 | 4,1700 | 4,1800 | 4,0800 | 4,0800 | 4,0800 | 3.896.428 |
26 ene 2024 | 4,2000 | 4,2000 | 4,1400 | 4,1500 | 4,1500 | 3.624.864 |
25 ene 2024 | 4,1300 | 4,2100 | 4,0900 | 4,1900 | 4,1900 | 8.612.642 |
24 ene 2024 | 4,0600 | 4,1000 | 3,9700 | 4,1000 | 4,1000 | 4.968.531 |
23 ene 2024 | 3,9300 | 4,0300 | 3,9000 | 4,0100 | 4,0100 | 5.667.925 |
22 ene 2024 | 4,0500 | 4,0600 | 3,9100 | 3,9100 | 3,9100 | 7.678.874 |
19 ene 2024 | 4,1200 | 4,1400 | 4,0500 | 4,0500 | 4,0500 | 3.410.348 |
18 ene 2024 | 4,0600 | 4,1300 | 3,9800 | 4,1300 | 4,1300 | 12.097.520 |
17 ene 2024 | 4,2000 | 4,2100 | 4,0600 | 4,0800 | 4,0800 | 9.822.870 |
16 ene 2024 | 4,2000 | 4,2600 | 4,1900 | 4,2500 | 4,2500 | 5.287.440 |
15 ene 2024 | 4,1400 | 4,2100 | 4,1100 | 4,2000 | 4,2000 | 3.866.426 |
12 ene 2024 | 4,1400 | 4,1700 | 4,1200 | 4,1500 | 4,1500 | 3.618.704 |
11 ene 2024 | 4,0100 | 4,1500 | 3,9900 | 4,1500 | 4,1500 | 7.947.538 |
10 ene 2024 | 4,2600 | 4,2600 | 4,0000 | 4,0000 | 4,0000 | 16.586.949 |
09 ene 2024 | 4,3300 | 4,3500 | 4,2200 | 4,2500 | 4,2500 | 10.652.516 |
08 ene 2024 | 4,3000 | 4,3500 | 4,2800 | 4,3300 | 4,3300 | 4.356.942 |
05 ene 2024 | 4,3700 | 4,4100 | 4,3200 | 4,3200 | 4,3200 | 7.305.231 |
04 ene 2024 | 4,3700 | 4,3900 | 4,3300 | 4,3700 | 4,3700 | 4.288.931 |
03 ene 2024 | 4,4500 | 4,4600 | 4,3500 | 4,3700 | 4,3700 | 7.624.586 |
02 ene 2024 | 4,4900 | 4,5400 | 4,4100 | 4,4400 | 4,4400 | 10.866.377 |
29 dic 2023 | 4,4000 | 4,4400 | 4,3500 | 4,3800 | 4,3800 | 5.363.490 |
28 dic 2023 | 4,3600 | 4,4300 | 4,3400 | 4,4100 | 4,4100 | 6.617.422 |
27 dic 2023 | 4,3100 | 4,3600 | 4,2800 | 4,3500 | 4,3500 | 4.702.097 |
26 dic 2023 | 4,3200 | 4,3200 | 4,2800 | 4,3100 | 4,3100 | 2.857.900 |
25 dic 2023 | 4,2800 | 4,3400 | 4,2500 | 4,3100 | 4,3100 | 6.588.825 |
22 dic 2023 | 4,2200 | 4,2800 | 4,1700 | 4,2700 | 4,2700 | 6.501.194 |
21 dic 2023 | 4,1800 | 4,2400 | 4,1300 | 4,2100 | 4,2100 | 4.890.400 |
20 dic 2023 | 4,2100 | 4,2100 | 4,1400 | 4,1700 | 4,1700 | 5.163.635 |
19 dic 2023 | 4,2800 | 4,2900 | 4,1300 | 4,1900 | 4,1900 | 9.328.910 |
18 dic 2023 | 4,2800 | 4,3000 | 4,2700 | 4,2800 | 4,2800 | 4.080.318 |
15 dic 2023 | 4,2900 | 4,3300 | 4,2400 | 4,2900 | 4,2900 | 7.818.922 |
14 dic 2023 | 4,4000 | 4,4400 | 4,2600 | 4,2700 | 4,2700 | 9.812.340 |
13 dic 2023 | 4,4400 | 4,4700 | 4,3800 | 4,3800 | 4,3800 | 6.059.392 |
12 dic 2023 | 4,3800 | 4,4500 | 4,3600 | 4,4300 | 4,4300 | 9.696.193 |
11 dic 2023 | 4,2500 | 4,3500 | 4,2400 | 4,3500 | 4,3500 | 11.125.168 |
08 dic 2023 | 4,2700 | 4,3100 | 4,2300 | 4,2500 | 4,2500 | 5.911.652 |
07 dic 2023 | 4,2000 | 4,2800 | 4,1900 | 4,2600 | 4,2600 | 10.053.272 |
06 dic 2023 | 4,1500 | 4,2400 | 4,1500 | 4,1900 | 4,1900 | 9.704.492 |
05 dic 2023 | 4,1600 | 4,2300 | 4,1200 | 4,1500 | 4,1500 | 7.521.207 |
04 dic 2023 | 4,1100 | 4,2700 | 4,1100 | 4,1700 | 4,1700 | 10.368.408 |
01 dic 2023 | 4,3000 | 4,3300 | 4,1100 | 4,1300 | 4,1300 | 17.354.421 |
30 nov 2023 | 4,2500 | 4,3900 | 4,2400 | 4,3000 | 4,3000 | 17.543.759 |
29 nov 2023 | 4,3700 | 4,4500 | 4,2100 | 4,2500 | 4,2500 | 24.020.708 |
28 nov 2023 | 4,4400 | 4,4400 | 4,2400 | 4,3700 | 4,3700 | 58.893.506 |
27 nov 2023 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 16.501.167 |
24 nov 2023 | 3,8400 | 3,8800 | 3,7900 | 3,8300 | 3,8300 | 10.238.191 |
23 nov 2023 | 3,7100 | 3,9100 | 3,7000 | 3,8000 | 3,8000 | 15.283.046 |
22 nov 2023 | 3,7800 | 3,7800 | 3,6900 | 3,7000 | 3,7000 | 4.332.496 |
21 nov 2023 | 3,7800 | 3,8100 | 3,7700 | 3,7800 | 3,7800 | 2.399.390 |
20 nov 2023 | 3,7900 | 3,8000 | 3,7600 | 3,7800 | 3,7800 | 1.614.250 |
17 nov 2023 | 3,7700 | 3,8000 | 3,7600 | 3,7700 | 3,7700 | 2.013.738 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |