Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 4,7400 | 4,7600 | 4,7000 | 4,7200 | 4,7200 | - |
09 may 2024 | 4,6600 | 4,6800 | 4,6600 | 4,6600 | 4,6600 | - |
08 may 2024 | 4,5800 | 4,7000 | 4,5400 | 4,6800 | 4,6800 | - |
07 may 2024 | 4,6200 | 4,6400 | 4,6000 | 4,6000 | 4,6000 | - |
06 may 2024 | 4,5400 | 4,6000 | 4,5400 | 4,6000 | 4,6000 | - |
03 may 2024 | 4,6000 | 4,7800 | 4,5600 | 4,5600 | 4,5600 | - |
02 may 2024 | 4,4400 | 4,6000 | 4,4400 | 4,6000 | 4,6000 | - |
30 abr 2024 | 4,6000 | 4,6000 | 4,5200 | 4,5400 | 4,5400 | - |
29 abr 2024 | 4,5200 | 4,6200 | 4,5200 | 4,5800 | 4,5800 | - |
26 abr 2024 | 4,5200 | 4,5800 | 4,5200 | 4,5400 | 4,5400 | - |
25 abr 2024 | 4,5800 | 4,5800 | 4,5200 | 4,5600 | 4,5600 | - |
24 abr 2024 | 4,6600 | 4,6600 | 4,5200 | 4,5200 | 4,5200 | - |
23 abr 2024 | 4,6600 | 4,7000 | 4,6400 | 4,6600 | 4,6600 | - |
22 abr 2024 | 4,6200 | 4,7400 | 4,6200 | 4,7400 | 4,7400 | - |
19 abr 2024 | 4,5400 | 4,6200 | 4,5400 | 4,6200 | 4,6200 | - |
18 abr 2024 | 4,5400 | 4,6000 | 4,5400 | 4,5600 | 4,5600 | - |
17 abr 2024 | 4,6600 | 4,7000 | 4,5800 | 4,5800 | 4,5800 | - |
16 abr 2024 | 4,7200 | 4,7400 | 4,6400 | 4,6800 | 4,6800 | - |
15 abr 2024 | 4,7400 | 4,8200 | 4,7200 | 4,7400 | 4,7400 | - |
12 abr 2024 | 4,8200 | 4,8600 | 4,7200 | 4,7200 | 4,7200 | - |
11 abr 2024 | 4,7600 | 4,8800 | 4,7400 | 4,8600 | 4,8600 | - |
10 abr 2024 | 4,8200 | 4,8200 | 4,6200 | 4,6400 | 4,6400 | - |
09 abr 2024 | 4,8200 | 4,9000 | 4,8200 | 4,8400 | 4,8400 | - |
08 abr 2024 | 4,8200 | 4,8800 | 4,8200 | 4,8600 | 4,8600 | - |
05 abr 2024 | 4,8600 | 4,8800 | 4,8200 | 4,8400 | 4,8400 | - |
04 abr 2024 | 4,9200 | 5,0000 | 4,9000 | 4,9000 | 4,9000 | - |
03 abr 2024 | 4,9000 | 4,9200 | 4,8800 | 4,9200 | 4,9200 | - |
02 abr 2024 | 5,0000 | 5,0000 | 4,9000 | 4,9000 | 4,9000 | - |
28 mar 2024 | 5,2000 | 5,2000 | 5,1500 | 5,1500 | 5,1500 | - |
27 mar 2024 | 5,1000 | 5,1500 | 5,1000 | 5,1000 | 5,1000 | - |
26 mar 2024 | 5,0500 | 5,1500 | 5,0500 | 5,1000 | 5,1000 | - |
25 mar 2024 | 5,1000 | 5,2500 | 5,1000 | 5,1000 | 5,1000 | - |
22 mar 2024 | 5,2500 | 5,2500 | 5,2000 | 5,2000 | 5,2000 | - |
21 mar 2024 | 5,2000 | 5,2000 | 5,1500 | 5,2000 | 5,2000 | - |
20 mar 2024 | 4,8800 | 5,1500 | 4,8800 | 5,1000 | 5,1000 | - |
19 mar 2024 | 4,8200 | 4,9400 | 4,8200 | 4,9200 | 4,9200 | - |
18 mar 2024 | 4,8200 | 4,8800 | 4,7800 | 4,8600 | 4,8600 | - |
15 mar 2024 | 4,8200 | 4,8800 | 4,8200 | 4,8200 | 4,8200 | - |
14 mar 2024 | 4,8600 | 4,9000 | 4,8000 | 4,8000 | 4,8000 | - |
14 mar 2024 | 0.075 Dividendo | |||||
13 mar 2024 | 4,9200 | 5,0000 | 4,9200 | 4,9200 | 4,8450 | - |
12 mar 2024 | 4,9200 | 4,9200 | 4,8600 | 4,8800 | 4,8056 | - |
11 mar 2024 | 4,9800 | 4,9800 | 4,9200 | 4,9200 | 4,8450 | - |
08 mar 2024 | 4,9200 | 5,0000 | 4,9200 | 4,9800 | 4,9041 | - |
07 mar 2024 | 4,9200 | 4,9800 | 4,8800 | 4,9200 | 4,8450 | - |
06 mar 2024 | 4,9200 | 4,9800 | 4,9200 | 4,9200 | 4,8450 | - |
05 mar 2024 | 5,0000 | 5,0000 | 4,9600 | 4,9600 | 4,8844 | - |
04 mar 2024 | 5,1000 | 5,1500 | 4,9800 | 4,9800 | 4,9041 | - |
01 mar 2024 | 5,1000 | 5,1500 | 5,1000 | 5,1000 | 5,0223 | - |
29 feb 2024 | 5,1000 | 5,1500 | 5,0500 | 5,1000 | 5,0223 | - |
28 feb 2024 | 5,3000 | 5,3000 | 5,1000 | 5,1000 | 5,0223 | - |
27 feb 2024 | 5,3500 | 5,3500 | 5,2500 | 5,3000 | 5,2192 | - |
26 feb 2024 | 5,1000 | 5,3000 | 5,1000 | 5,3000 | 5,2192 | - |
23 feb 2024 | 5,8500 | 5,8500 | 4,8800 | 5,1500 | 5,0715 | - |
22 feb 2024 | 5,9500 | 5,9500 | 5,9000 | 5,9500 | 5,8593 | - |
21 feb 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,8101 | - |
20 feb 2024 | 6,0000 | 6,0000 | 5,9000 | 5,9000 | 5,8101 | - |
19 feb 2024 | 6,0000 | 6,0500 | 6,0000 | 6,0000 | 5,9085 | - |
16 feb 2024 | 6,1000 | 6,1000 | 6,0000 | 6,0500 | 5,9578 | - |
15 feb 2024 | 6,0000 | 6,1000 | 6,0000 | 6,1000 | 6,0070 | - |
14 feb 2024 | 5,8500 | 6,0000 | 5,8500 | 6,0000 | 5,9085 | - |
13 feb 2024 | 6,0500 | 6,0500 | 5,8500 | 5,8500 | 5,7608 | - |
12 feb 2024 | 5,9000 | 6,1000 | 5,9000 | 6,1000 | 6,0070 | - |
09 feb 2024 | 5,8500 | 5,9000 | 5,8000 | 5,9000 | 5,8101 | - |
08 feb 2024 | 5,8000 | 5,8500 | 5,8000 | 5,8500 | 5,7608 | - |
07 feb 2024 | 5,8500 | 5,8500 | 5,7500 | 5,8000 | 5,7116 | - |
06 feb 2024 | 5,8000 | 5,9000 | 5,8000 | 5,8500 | 5,7608 | - |
05 feb 2024 | 5,8000 | 5,9000 | 5,7500 | 5,8500 | 5,7608 | - |
02 feb 2024 | 5,8000 | 5,8500 | 5,7500 | 5,8000 | 5,7116 | - |
01 feb 2024 | 5,6000 | 5,8000 | 5,6000 | 5,8000 | 5,7116 | - |
31 ene 2024 | 5,7000 | 5,7500 | 5,6500 | 5,6500 | 5,5639 | - |
30 ene 2024 | 5,7000 | 5,7000 | 5,6500 | 5,7000 | 5,6131 | - |
29 ene 2024 | 5,6500 | 5,7000 | 5,6000 | 5,7000 | 5,6131 | - |
26 ene 2024 | 5,7000 | 5,7500 | 5,6500 | 5,6500 | 5,5639 | - |
25 ene 2024 | 5,5500 | 5,6500 | 5,5500 | 5,6500 | 5,5639 | - |
24 ene 2024 | 5,6500 | 5,6500 | 5,5000 | 5,5000 | 5,4162 | - |
23 ene 2024 | 5,6000 | 5,7500 | 5,6000 | 5,6500 | 5,5639 | - |
22 ene 2024 | 5,4500 | 5,6000 | 5,4500 | 5,6000 | 5,5146 | - |
19 ene 2024 | 5,4000 | 5,4500 | 5,3500 | 5,4500 | 5,3669 | - |
18 ene 2024 | 5,4000 | 5,4000 | 5,3500 | 5,4000 | 5,3177 | - |
17 ene 2024 | 5,5000 | 5,5000 | 5,3500 | 5,4000 | 5,3177 | - |
16 ene 2024 | 5,6500 | 5,6500 | 5,4500 | 5,4500 | 5,3669 | - |
15 ene 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,5639 | - |
12 ene 2024 | 5,7500 | 5,7500 | 5,6500 | 5,6500 | 5,5639 | - |
11 ene 2024 | 5,7500 | 5,7500 | 5,7000 | 5,7000 | 5,6131 | - |
10 ene 2024 | 5,7500 | 5,8000 | 5,7000 | 5,7500 | 5,6623 | - |
09 ene 2024 | 5,8500 | 5,8500 | 5,7000 | 5,7000 | 5,6131 | - |
08 ene 2024 | 5,8000 | 5,9000 | 5,8000 | 5,8500 | 5,7608 | - |
05 ene 2024 | 5,7000 | 5,9000 | 5,6000 | 5,8500 | 5,7608 | - |
04 ene 2024 | 5,7000 | 5,7500 | 5,6500 | 5,7000 | 5,6131 | - |
03 ene 2024 | 5,7000 | 5,8000 | 5,6000 | 5,7500 | 5,6623 | - |
02 ene 2024 | 5,5000 | 5,7500 | 5,5000 | 5,7000 | 5,6131 | - |
29 dic 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2684 | - |
28 dic 2023 | 5,3000 | 5,3500 | 5,2000 | 5,3500 | 5,2684 | - |
27 dic 2023 | 5,3000 | 5,3500 | 5,2500 | 5,3000 | 5,2192 | - |
22 dic 2023 | 5,2500 | 5,3000 | 5,2000 | 5,2000 | 5,1207 | - |
21 dic 2023 | 5,1500 | 5,2500 | 5,1500 | 5,2500 | 5,1700 | - |
20 dic 2023 | 5,2000 | 5,2500 | 5,1500 | 5,1500 | 5,0715 | - |
19 dic 2023 | 5,0000 | 5,1500 | 5,0000 | 5,1500 | 5,0715 | - |
18 dic 2023 | 5,2000 | 5,2000 | 5,0000 | 5,0000 | 4,9238 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |