Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 4,1250 | 4,2950 | 4,1250 | 4,2950 | 4,2950 | - |
09 may 2024 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | - |
08 may 2024 | 4,1700 | 4,2050 | 4,1700 | 4,2000 | 4,2000 | - |
07 may 2024 | 3,9750 | 4,2350 | 3,9750 | 4,1800 | 4,1800 | - |
06 may 2024 | 3,9450 | 3,9950 | 3,9450 | 3,9800 | 3,9800 | - |
03 may 2024 | 3,9450 | 3,9550 | 3,9400 | 3,9400 | 3,9400 | - |
02 may 2024 | 3,9750 | 4,0000 | 3,9350 | 3,9600 | 3,9600 | - |
30 abr 2024 | 3,8800 | 3,9600 | 3,8800 | 3,9600 | 3,9600 | - |
29 abr 2024 | 3,8250 | 3,8700 | 3,8050 | 3,8700 | 3,8700 | - |
26 abr 2024 | 3,8450 | 3,8500 | 3,7950 | 3,8300 | 3,8300 | - |
25 abr 2024 | 3,8050 | 3,9350 | 3,8050 | 3,8300 | 3,8300 | - |
24 abr 2024 | 3,7850 | 3,8200 | 3,7700 | 3,8100 | 3,8100 | - |
23 abr 2024 | 3,8050 | 3,8050 | 3,7400 | 3,7550 | 3,7550 | - |
22 abr 2024 | 3,8800 | 3,8800 | 3,7950 | 3,8050 | 3,8050 | - |
19 abr 2024 | 3,7700 | 3,8650 | 3,7650 | 3,8650 | 3,8650 | - |
18 abr 2024 | 3,7450 | 3,7900 | 3,7450 | 3,7700 | 3,7700 | - |
17 abr 2024 | 3,7350 | 3,7650 | 3,7350 | 3,7550 | 3,7550 | - |
16 abr 2024 | 3,7400 | 3,7550 | 3,7100 | 3,7350 | 3,7350 | - |
15 abr 2024 | 3,8600 | 3,8800 | 3,7750 | 3,7750 | 3,7750 | - |
12 abr 2024 | 3,7300 | 3,8500 | 3,7300 | 3,8450 | 3,8450 | - |
11 abr 2024 | 3,7300 | 3,7450 | 3,7100 | 3,7200 | 3,7200 | - |
10 abr 2024 | 3,8050 | 3,8100 | 3,7350 | 3,7450 | 3,7450 | - |
09 abr 2024 | 3,8700 | 3,8700 | 3,7750 | 3,7750 | 3,7750 | - |
08 abr 2024 | 3,8500 | 3,8900 | 3,8350 | 3,8800 | 3,8800 | - |
05 abr 2024 | 3,7550 | 3,8750 | 3,7550 | 3,8750 | 3,8750 | - |
04 abr 2024 | 3,7200 | 3,8100 | 3,7200 | 3,7950 | 3,7950 | - |
03 abr 2024 | 3,6900 | 3,7250 | 3,6900 | 3,7250 | 3,7250 | - |
02 abr 2024 | 3,7500 | 3,7850 | 3,7050 | 3,7100 | 3,7100 | - |
28 mar 2024 | 3,8300 | 3,8300 | 3,7500 | 3,7500 | 3,7500 | - |
27 mar 2024 | 3,6250 | 3,7850 | 3,6250 | 3,7850 | 3,7850 | - |
26 mar 2024 | 3,6550 | 3,6650 | 3,6300 | 3,6400 | 3,6400 | - |
25 mar 2024 | 3,6850 | 3,7250 | 3,6550 | 3,6550 | 3,6550 | - |
22 mar 2024 | 3,6250 | 3,6750 | 3,6250 | 3,6750 | 3,6750 | - |
21 mar 2024 | 3,6350 | 3,6650 | 3,6200 | 3,6350 | 3,6350 | - |
20 mar 2024 | 3,7150 | 3,7150 | 3,6250 | 3,6250 | 3,6250 | - |
19 mar 2024 | 3,6650 | 3,7100 | 3,6650 | 3,7100 | 3,7100 | - |
18 mar 2024 | 3,6450 | 3,6900 | 3,6250 | 3,6750 | 3,6750 | - |
15 mar 2024 | 3,6050 | 3,6450 | 3,5900 | 3,6450 | 3,6450 | - |
14 mar 2024 | 3,5900 | 3,6000 | 3,5900 | 3,5950 | 3,5950 | - |
13 mar 2024 | 3,6100 | 3,6100 | 3,5800 | 3,5900 | 3,5900 | - |
12 mar 2024 | 3,5900 | 3,6050 | 3,5900 | 3,5900 | 3,5900 | - |
11 mar 2024 | 3,6000 | 3,6000 | 3,5700 | 3,5850 | 3,5850 | - |
08 mar 2024 | 3,6500 | 3,6500 | 3,5950 | 3,5950 | 3,5950 | - |
07 mar 2024 | 3,6900 | 3,6900 | 3,6500 | 3,6600 | 3,6600 | - |
06 mar 2024 | 3,7150 | 3,7600 | 3,6800 | 3,6950 | 3,6950 | - |
05 mar 2024 | 3,7000 | 3,7050 | 3,6700 | 3,6700 | 3,6700 | - |
04 mar 2024 | 3,7750 | 3,7900 | 3,7300 | 3,7300 | 3,7300 | - |
01 mar 2024 | 3,7050 | 3,7900 | 3,7050 | 3,7900 | 3,7900 | - |
29 feb 2024 | 3,6900 | 3,7300 | 3,6850 | 3,7200 | 3,7200 | - |
28 feb 2024 | 3,6800 | 3,6850 | 3,6650 | 3,6850 | 3,6850 | - |
27 feb 2024 | 3,6750 | 3,6900 | 3,6600 | 3,6850 | 3,6850 | - |
26 feb 2024 | 3,7300 | 3,7300 | 3,6450 | 3,6700 | 3,6700 | - |
23 feb 2024 | 3,5850 | 4,0000 | 3,5850 | 3,8000 | 3,8000 | 4000 |
22 feb 2024 | 3,6350 | 3,6350 | 3,5750 | 3,5750 | 3,5750 | - |
21 feb 2024 | 3,6200 | 3,6350 | 3,6100 | 3,6200 | 3,6200 | - |
20 feb 2024 | 3,5550 | 3,6250 | 3,5500 | 3,6200 | 3,6200 | - |
19 feb 2024 | 3,5300 | 3,5700 | 3,5200 | 3,5450 | 3,5450 | - |
16 feb 2024 | 3,4250 | 3,5250 | 3,4250 | 3,5250 | 3,5250 | - |
15 feb 2024 | 3,4800 | 3,5050 | 3,4350 | 3,4350 | 3,4350 | - |
14 feb 2024 | 3,5550 | 3,5800 | 3,4850 | 3,4850 | 3,4850 | - |
13 feb 2024 | 3,3900 | 3,6750 | 3,3900 | 3,5450 | 3,5450 | - |
12 feb 2024 | 3,3250 | 3,3850 | 3,3050 | 3,3750 | 3,3750 | - |
09 feb 2024 | 3,2600 | 3,3150 | 3,2350 | 3,3150 | 3,3150 | - |
08 feb 2024 | 3,2150 | 3,2500 | 3,2150 | 3,2500 | 3,2500 | - |
07 feb 2024 | 3,2150 | 3,2350 | 3,1550 | 3,2350 | 3,2350 | - |
06 feb 2024 | 3,2100 | 3,2100 | 3,1900 | 3,2050 | 3,2050 | - |
05 feb 2024 | 3,1650 | 3,2200 | 3,1650 | 3,1950 | 3,1950 | - |
02 feb 2024 | 3,1500 | 3,1650 | 3,1450 | 3,1450 | 3,1450 | - |
01 feb 2024 | 3,1850 | 3,1850 | 3,1550 | 3,1600 | 3,1600 | - |
31 ene 2024 | 3,1750 | 3,1850 | 3,1700 | 3,1750 | 3,1750 | - |
30 ene 2024 | 3,2300 | 3,2300 | 3,1600 | 3,1650 | 3,1650 | - |
29 ene 2024 | 3,1900 | 3,1900 | 3,1500 | 3,1850 | 3,1850 | - |
26 ene 2024 | 3,1800 | 3,1900 | 3,1700 | 3,1750 | 3,1750 | - |
25 ene 2024 | 3,2400 | 3,2400 | 3,1800 | 3,1800 | 3,1800 | - |
24 ene 2024 | 3,1900 | 3,2000 | 3,1900 | 3,1900 | 3,1900 | - |
23 ene 2024 | 3,1950 | 3,1950 | 3,1800 | 3,1900 | 3,1900 | - |
22 ene 2024 | 3,2100 | 3,2450 | 3,1900 | 3,1900 | 3,1900 | - |
19 ene 2024 | 3,2150 | 3,2500 | 3,1900 | 3,1900 | 3,1900 | - |
18 ene 2024 | 3,2050 | 3,2450 | 3,2050 | 3,2300 | 3,2300 | - |
17 ene 2024 | 3,2700 | 3,2700 | 3,2050 | 3,2050 | 3,2050 | - |
16 ene 2024 | 3,2750 | 3,3000 | 3,2650 | 3,2650 | 3,2650 | - |
15 ene 2024 | 3,2800 | 3,3000 | 3,2700 | 3,3000 | 3,3000 | - |
12 ene 2024 | 3,2700 | 3,2800 | 3,2500 | 3,2650 | 3,2650 | - |
11 ene 2024 | 3,2800 | 3,3050 | 3,2600 | 3,2600 | 3,2600 | - |
10 ene 2024 | 3,2850 | 3,2850 | 3,2550 | 3,2700 | 3,2700 | - |
09 ene 2024 | 3,2950 | 3,3200 | 3,2600 | 3,2650 | 3,2650 | - |
08 ene 2024 | 3,2800 | 3,3050 | 3,2800 | 3,2900 | 3,2900 | - |
05 ene 2024 | 3,3050 | 3,3300 | 3,2900 | 3,2900 | 3,2900 | - |
04 ene 2024 | 3,2350 | 3,3150 | 3,2350 | 3,3150 | 3,3150 | - |
03 ene 2024 | 3,2400 | 3,3150 | 3,2250 | 3,2250 | 3,2250 | - |
02 ene 2024 | 3,2950 | 3,3300 | 3,2600 | 3,2600 | 3,2600 | - |
29 dic 2023 | 3,2550 | 3,3550 | 3,2550 | 3,3200 | 3,3200 | - |
28 dic 2023 | 3,3050 | 3,3500 | 3,3050 | 3,3200 | 3,3200 | - |
27 dic 2023 | 3,2800 | 3,3050 | 3,2800 | 3,3050 | 3,3050 | - |
22 dic 2023 | 3,2500 | 3,2850 | 3,2350 | 3,2800 | 3,2800 | - |
21 dic 2023 | 3,2100 | 3,2400 | 3,2100 | 3,2350 | 3,2350 | - |
20 dic 2023 | 3,2050 | 3,2100 | 3,2050 | 3,2100 | 3,2100 | - |
19 dic 2023 | 3,2200 | 3,2250 | 3,2000 | 3,2000 | 3,2000 | - |
18 dic 2023 | 3,2250 | 3,2250 | 3,2100 | 3,2150 | 3,2150 | - |
15 dic 2023 | 3,1750 | 3,2400 | 3,1750 | 3,2400 | 3,2400 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |