Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 4,5000 | 4,5500 | 4,5000 | 4,5200 | 4,5200 | 2.559.300 |
07 may 2024 | 4,5000 | 4,5300 | 4,4900 | 4,4900 | 4,4900 | 4.106.100 |
06 may 2024 | 4,5200 | 4,5200 | 4,4800 | 4,4900 | 4,4900 | 3.045.500 |
03 may 2024 | 4,5000 | 4,5200 | 4,4700 | 4,5000 | 4,5000 | 5.910.500 |
02 may 2024 | 4,5200 | 4,5300 | 4,4800 | 4,4900 | 4,4900 | 5.686.200 |
30 abr 2024 | 4,5400 | 4,5700 | 4,5200 | 4,5200 | 4,5200 | 6.189.800 |
29 abr 2024 | 4,5100 | 4,5700 | 4,5100 | 4,5400 | 4,5400 | 6.293.800 |
26 abr 2024 | 4,5000 | 4,5400 | 4,4900 | 4,4900 | 4,4900 | 4.080.500 |
25 abr 2024 | 4,5800 | 4,5800 | 4,4900 | 4,5000 | 4,5000 | 8.978.600 |
24 abr 2024 | 4,5600 | 4,6000 | 4,5500 | 4,5800 | 4,5800 | 3.483.400 |
23 abr 2024 | 4,5600 | 4,5900 | 4,5200 | 4,5400 | 4,5400 | 5.971.900 |
22 abr 2024 | 4,4700 | 4,5400 | 4,4700 | 4,5300 | 4,5300 | 5.428.800 |
19 abr 2024 | 4,4900 | 4,5400 | 4,4500 | 4,4500 | 4,4500 | 6.716.600 |
18 abr 2024 | 4,5000 | 4,5400 | 4,4400 | 4,4900 | 4,4900 | 10.304.800 |
17 abr 2024 | 4,5000 | 4,5300 | 4,4600 | 4,4900 | 4,4900 | 7.730.200 |
16 abr 2024 | 4,5100 | 4,5300 | 4,4700 | 4,5000 | 4,5000 | 8.764.600 |
15 abr 2024 | 4,6000 | 4,6100 | 4,5300 | 4,5400 | 4,5400 | 11.524.200 |
12 abr 2024 | 4,6800 | 4,6900 | 4,6200 | 4,6200 | 4,6200 | 9.628.200 |
09 abr 2024 | 4,7000 | 4,7300 | 4,6700 | 4,6800 | 4,6800 | 3.304.600 |
08 abr 2024 | 4,7000 | 4,7300 | 4,6800 | 4,6900 | 4,6900 | 5.656.100 |
05 abr 2024 | 4,6900 | 4,7100 | 4,6800 | 4,7000 | 4,7000 | 4.666.400 |
04 abr 2024 | 4,7100 | 4,7400 | 4,7000 | 4,7100 | 4,7100 | 3.338.100 |
03 abr 2024 | 4,7200 | 4,7600 | 4,6900 | 4,7100 | 4,7100 | 4.563.800 |
02 abr 2024 | 4,7500 | 4,7700 | 4,7200 | 4,7200 | 4,7200 | 4.172.000 |
01 abr 2024 | 4,7200 | 4,7700 | 4,7100 | 4,7400 | 4,7400 | 2.627.400 |
29 mar 2024 | 4,7200 | 4,7600 | 4,6900 | 4,7000 | 4,7000 | 5.612.800 |
27 mar 2024 | 4,7600 | 4,7800 | 4,7200 | 4,7200 | 4,7200 | 5.333.800 |
26 mar 2024 | 4,7900 | 4,8000 | 4,7600 | 4,7800 | 4,7800 | 5.453.800 |
25 mar 2024 | 4,8300 | 4,8500 | 4,8000 | 4,8000 | 4,8000 | 4.628.600 |
22 mar 2024 | 4,8900 | 4,9000 | 4,8400 | 4,8400 | 4,8400 | 4.255.700 |
21 mar 2024 | 4,8100 | 4,9100 | 4,7900 | 4,8900 | 4,8900 | 7.512.900 |
20 mar 2024 | 4,8500 | 4,8500 | 4,7900 | 4,8000 | 4,8000 | 6.314.800 |
20 mar 2024 | 0.09 Dividendo | |||||
19 mar 2024 | 4,9500 | 4,9600 | 4,9100 | 4,9200 | 4,8300 | 10.146.600 |
18 mar 2024 | 4,9900 | 5,0100 | 4,9500 | 4,9800 | 4,8889 | 8.981.100 |
15 mar 2024 | 5,0300 | 5,0300 | 4,9700 | 5,0000 | 4,9085 | 13.133.100 |
14 mar 2024 | 5,0000 | 5,0500 | 5,0000 | 5,0400 | 4,9478 | 5.821.000 |
13 mar 2024 | 5,0200 | 5,0700 | 4,9700 | 5,0100 | 4,9184 | 7.561.100 |
12 mar 2024 | 5,1000 | 5,1000 | 4,9400 | 5,0200 | 4,9282 | 19.843.200 |
11 mar 2024 | 4,9800 | 5,2000 | 4,9600 | 5,1000 | 5,0067 | 36.550.600 |
08 mar 2024 | 4,9700 | 4,9700 | 4,8800 | 4,9500 | 4,8595 | 18.231.200 |
07 mar 2024 | 4,8300 | 4,9200 | 4,8200 | 4,8900 | 4,8005 | 12.588.300 |
06 mar 2024 | 4,9700 | 5,0200 | 4,8000 | 4,8200 | 4,7318 | 34.470.400 |
05 mar 2024 | 4,7000 | 4,9100 | 4,6600 | 4,8900 | 4,8005 | 17.787.300 |
04 mar 2024 | 4,6800 | 4,7600 | 4,6500 | 4,6900 | 4,6042 | 8.100.300 |
01 mar 2024 | 4,7400 | 4,7400 | 4,6500 | 4,6700 | 4,5846 | 12.012.300 |
29 feb 2024 | 4,7800 | 4,8000 | 4,7100 | 4,7700 | 4,6827 | 10.575.600 |
28 feb 2024 | 4,8900 | 4,9000 | 4,7800 | 4,8000 | 4,7122 | 5.464.900 |
27 feb 2024 | 4,7700 | 4,9000 | 4,7700 | 4,8900 | 4,8005 | 8.273.000 |
26 feb 2024 | 4,8500 | 4,8700 | 4,7500 | 4,7800 | 4,6926 | 7.688.300 |
23 feb 2024 | 4,9500 | 4,9500 | 4,8100 | 4,8500 | 4,7613 | 17.950.400 |
22 feb 2024 | 4,9800 | 4,9800 | 4,9200 | 4,9700 | 4,8791 | 5.308.700 |
21 feb 2024 | 4,9500 | 4,9800 | 4,9500 | 4,9800 | 4,8889 | 5.464.900 |
20 feb 2024 | 4,9400 | 4,9800 | 4,9300 | 4,9700 | 4,8791 | 7.730.800 |
19 feb 2024 | 4,9100 | 4,9800 | 4,9100 | 4,9400 | 4,8496 | 3.205.100 |
16 feb 2024 | 4,8700 | 4,9200 | 4,8700 | 4,9100 | 4,8202 | 5.596.000 |
15 feb 2024 | 4,8900 | 4,9100 | 4,8100 | 4,8800 | 4,7907 | 6.830.700 |
14 feb 2024 | 4,8800 | 4,9000 | 4,8700 | 4,8900 | 4,8005 | 3.291.200 |
13 feb 2024 | 4,9100 | 4,9600 | 4,8800 | 4,9000 | 4,8104 | 6.399.800 |
09 feb 2024 | 4,8200 | 4,9100 | 4,8200 | 4,9000 | 4,8104 | 3.199.800 |
08 feb 2024 | 4,9200 | 4,9400 | 4,8000 | 4,8100 | 4,7220 | 7.156.500 |
07 feb 2024 | 4,8800 | 4,9200 | 4,8600 | 4,9200 | 4,8300 | 3.969.100 |
06 feb 2024 | 4,8700 | 4,9000 | 4,8400 | 4,8900 | 4,8005 | 3.650.600 |
05 feb 2024 | 4,8600 | 4,9300 | 4,8500 | 4,8800 | 4,7907 | 7.167.800 |
02 feb 2024 | 4,7200 | 4,8800 | 4,7100 | 4,8600 | 4,7711 | 10.348.700 |
31 ene 2024 | 4,7800 | 4,7900 | 4,7100 | 4,7200 | 4,6337 | 4.701.400 |
30 ene 2024 | 4,8000 | 4,8000 | 4,7500 | 4,7800 | 4,6926 | 4.171.100 |
29 ene 2024 | 4,7700 | 4,8100 | 4,7500 | 4,7800 | 4,6926 | 4.606.300 |
26 ene 2024 | 4,7000 | 4,7700 | 4,6900 | 4,7700 | 4,6827 | 6.012.500 |
24 ene 2024 | 4,6800 | 4,7200 | 4,6600 | 4,7000 | 4,6140 | 3.393.500 |
23 ene 2024 | 4,7200 | 4,7300 | 4,6700 | 4,6800 | 4,5944 | 3.065.700 |
22 ene 2024 | 4,6500 | 4,7500 | 4,6500 | 4,7200 | 4,6337 | 4.507.500 |
19 ene 2024 | 4,6700 | 4,6900 | 4,6400 | 4,6400 | 4,5551 | 3.838.100 |
18 ene 2024 | 4,6600 | 4,7000 | 4,5700 | 4,6700 | 4,5846 | 7.429.800 |
17 ene 2024 | 4,7000 | 4,7300 | 4,6300 | 4,6400 | 4,5551 | 5.032.600 |
16 ene 2024 | 4,7800 | 4,8200 | 4,6700 | 4,7000 | 4,6140 | 3.666.400 |
15 ene 2024 | 4,7200 | 4,8000 | 4,7100 | 4,7600 | 4,6729 | 5.033.600 |
12 ene 2024 | 4,6800 | 4,7200 | 4,6500 | 4,7000 | 4,6140 | 5.304.800 |
11 ene 2024 | 4,8600 | 4,8800 | 4,6800 | 4,6800 | 4,5944 | 15.282.400 |
10 ene 2024 | 4,9000 | 4,9400 | 4,8500 | 4,8700 | 4,7809 | 6.107.200 |
09 ene 2024 | 4,9100 | 5,0200 | 4,8900 | 4,9000 | 4,8104 | 14.596.700 |
08 ene 2024 | 4,7500 | 4,9000 | 4,7300 | 4,9000 | 4,8104 | 15.590.400 |
05 ene 2024 | 4,6800 | 4,7400 | 4,6500 | 4,7200 | 4,6337 | 5.862.800 |
04 ene 2024 | 4,6100 | 4,6800 | 4,5900 | 4,6800 | 4,5944 | 5.067.100 |
03 ene 2024 | 4,5700 | 4,6200 | 4,5600 | 4,6100 | 4,5257 | 3.673.700 |
02 ene 2024 | 4,6100 | 4,6200 | 4,5400 | 4,5700 | 4,4864 | 4.294.400 |
29 dic 2023 | 4,6300 | 4,6300 | 4,5900 | 4,6200 | 4,5355 | 2.197.700 |
28 dic 2023 | 4,5900 | 4,6200 | 4,5800 | 4,6200 | 4,5355 | 2.450.500 |
27 dic 2023 | 4,5700 | 4,6200 | 4,5600 | 4,6000 | 4,5159 | 3.313.200 |
26 dic 2023 | 4,5900 | 4,6000 | 4,5500 | 4,5600 | 4,4766 | 3.187.000 |
22 dic 2023 | 4,6500 | 4,6700 | 4,5700 | 4,5900 | 4,5060 | 4.164.000 |
21 dic 2023 | 4,6600 | 4,6700 | 4,6000 | 4,6500 | 4,5649 | 3.886.200 |
20 dic 2023 | 4,6800 | 4,7200 | 4,6600 | 4,6700 | 4,5846 | 4.357.300 |
19 dic 2023 | 4,6200 | 4,6700 | 4,5700 | 4,6400 | 4,5551 | 4.424.500 |
18 dic 2023 | 4,6900 | 4,6900 | 4,6100 | 4,6300 | 4,5453 | 4.483.900 |
15 dic 2023 | 4,7200 | 4,7400 | 4,7000 | 4,7000 | 4,6140 | 8.068.300 |
14 dic 2023 | 4,6700 | 4,7500 | 4,6700 | 4,7100 | 4,6238 | 9.424.600 |
13 dic 2023 | 4,6500 | 4,6700 | 4,6200 | 4,6500 | 4,5649 | 1.864.400 |
12 dic 2023 | 4,6500 | 4,6800 | 4,6100 | 4,6600 | 4,5748 | 3.927.100 |
11 dic 2023 | 4,5800 | 4,6500 | 4,5600 | 4,6500 | 4,5649 | 2.354.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |