Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 4,4300 | 4,4420 | 4,4040 | 4,4320 | 4,4320 | 211.943 |
27 mar 2024 | 4,3600 | 4,4280 | 4,3500 | 4,4240 | 4,4240 | 311.491 |
26 mar 2024 | 4,2700 | 4,3600 | 4,2600 | 4,3480 | 4,3480 | 321.271 |
25 mar 2024 | 4,2460 | 4,2860 | 4,2140 | 4,2740 | 4,2740 | 180.360 |
22 mar 2024 | 4,2520 | 4,2960 | 4,2260 | 4,2620 | 4,2620 | 299.488 |
21 mar 2024 | 4,2000 | 4,2800 | 4,1920 | 4,2640 | 4,2640 | 400.380 |
20 mar 2024 | 4,1520 | 4,1980 | 4,1500 | 4,1980 | 4,1980 | 340.815 |
19 mar 2024 | 4,0780 | 4,1600 | 4,0740 | 4,1580 | 4,1580 | 275.088 |
18 mar 2024 | 4,0920 | 4,1500 | 4,0240 | 4,1320 | 4,1320 | 312.180 |
15 mar 2024 | 4,1120 | 4,1760 | 4,1000 | 4,1040 | 4,1040 | 377.548 |
14 mar 2024 | 4,0860 | 4,1940 | 3,9540 | 4,1060 | 4,1060 | 560.531 |
13 mar 2024 | 4,0900 | 4,1660 | 4,0880 | 4,1400 | 4,1400 | 392.354 |
12 mar 2024 | 4,0200 | 4,1120 | 4,0180 | 4,0880 | 4,0880 | 713.030 |
11 mar 2024 | 3,9780 | 4,0200 | 3,9660 | 4,0200 | 4,0200 | 458.263 |
08 mar 2024 | 3,9360 | 3,9780 | 3,9300 | 3,9780 | 3,9780 | 268.114 |
07 mar 2024 | 3,9200 | 3,9600 | 3,9140 | 3,9600 | 3,9600 | 520.991 |
06 mar 2024 | 3,9000 | 3,9240 | 3,8920 | 3,9120 | 3,9120 | 288.124 |
05 mar 2024 | 3,9200 | 3,9240 | 3,8360 | 3,9000 | 3,9000 | 423.518 |
04 mar 2024 | 3,8680 | 3,9400 | 3,8300 | 3,9360 | 3,9360 | 880.244 |
01 mar 2024 | 3,8060 | 3,9100 | 3,8020 | 3,8700 | 3,8700 | 789.860 |
29 feb 2024 | 3,6900 | 3,8640 | 3,6380 | 3,7820 | 3,7820 | 1.525.613 |
28 feb 2024 | 3,6500 | 3,7140 | 3,6500 | 3,6720 | 3,6720 | 205.397 |
27 feb 2024 | 3,6500 | 3,6880 | 3,6320 | 3,6880 | 3,6880 | 249.395 |
26 feb 2024 | 3,6740 | 3,6760 | 3,6380 | 3,6640 | 3,6640 | 194.588 |
23 feb 2024 | 3,6300 | 3,6780 | 3,6100 | 3,6620 | 3,6620 | 336.591 |
22 feb 2024 | 3,6460 | 3,6500 | 3,6020 | 3,6340 | 3,6340 | 265.876 |
21 feb 2024 | 3,6300 | 3,6440 | 3,6020 | 3,6240 | 3,6240 | 179.081 |
20 feb 2024 | 3,5940 | 3,6340 | 3,5860 | 3,6220 | 3,6220 | 129.978 |
19 feb 2024 | 3,5600 | 3,6160 | 3,5560 | 3,6000 | 3,6000 | 253.442 |
16 feb 2024 | 3,5800 | 3,5920 | 3,5500 | 3,5740 | 3,5740 | 172.167 |
15 feb 2024 | 3,5540 | 3,5600 | 3,5200 | 3,5500 | 3,5500 | 169.062 |
14 feb 2024 | 3,5600 | 3,5820 | 3,5500 | 3,5500 | 3,5500 | 97.901 |
13 feb 2024 | 3,5920 | 3,5980 | 3,5600 | 3,5680 | 3,5680 | 184.868 |
12 feb 2024 | 3,6180 | 3,6180 | 3,5720 | 3,5940 | 3,5940 | 133.170 |
09 feb 2024 | 3,5700 | 3,6400 | 3,5340 | 3,5740 | 3,5740 | 345.781 |
08 feb 2024 | 3,5980 | 3,6000 | 3,5700 | 3,5700 | 3,5700 | 169.007 |
07 feb 2024 | 3,6360 | 3,6360 | 3,5800 | 3,5800 | 3,5800 | 269.461 |
06 feb 2024 | 3,6200 | 3,6500 | 3,5900 | 3,6300 | 3,6300 | 286.870 |
05 feb 2024 | 3,6640 | 3,6940 | 3,6240 | 3,6280 | 3,6280 | 246.279 |
02 feb 2024 | 3,7300 | 3,7300 | 3,6620 | 3,6760 | 3,6760 | 176.006 |
01 feb 2024 | 3,7000 | 3,7280 | 3,6920 | 3,6980 | 3,6980 | 146.257 |
31 ene 2024 | 3,7000 | 3,7300 | 3,6900 | 3,7220 | 3,7220 | 224.125 |
30 ene 2024 | 3,6980 | 3,7220 | 3,6500 | 3,6860 | 3,6860 | 189.698 |
29 ene 2024 | 3,7180 | 3,7220 | 3,6820 | 3,6860 | 3,6860 | 191.017 |
26 ene 2024 | 3,7420 | 3,7620 | 3,7120 | 3,7140 | 3,7140 | 227.297 |
25 ene 2024 | 3,7180 | 3,7360 | 3,6840 | 3,7320 | 3,7320 | 173.952 |
24 ene 2024 | 3,6740 | 3,7320 | 3,6640 | 3,7180 | 3,7180 | 161.577 |
23 ene 2024 | 3,6960 | 3,6960 | 3,6500 | 3,6660 | 3,6660 | 135.257 |
22 ene 2024 | 3,6840 | 3,6880 | 3,6520 | 3,6720 | 3,6720 | 139.256 |
19 ene 2024 | 3,6620 | 3,6880 | 3,6460 | 3,6620 | 3,6620 | 86.995 |
18 ene 2024 | 3,6100 | 3,6580 | 3,6020 | 3,6460 | 3,6460 | 121.073 |
17 ene 2024 | 3,6300 | 3,6900 | 3,6000 | 3,6420 | 3,6420 | 210.553 |
16 ene 2024 | 3,6740 | 3,6800 | 3,6360 | 3,6440 | 3,6440 | 146.264 |
15 ene 2024 | 3,6680 | 3,6860 | 3,6500 | 3,6720 | 3,6720 | 113.467 |
12 ene 2024 | 3,6900 | 3,7100 | 3,6680 | 3,6700 | 3,6700 | 124.109 |
11 ene 2024 | 3,7600 | 3,7660 | 3,6740 | 3,6740 | 3,6740 | 174.887 |
10 ene 2024 | 3,7580 | 3,7580 | 3,7060 | 3,7440 | 3,7440 | 129.332 |
09 ene 2024 | 3,7720 | 3,7840 | 3,7480 | 3,7500 | 3,7500 | 208.752 |
08 ene 2024 | 3,7360 | 3,7740 | 3,7000 | 3,7740 | 3,7740 | 221.316 |
05 ene 2024 | 3,7000 | 3,7520 | 3,6720 | 3,7480 | 3,7480 | 212.781 |
04 ene 2024 | 3,6520 | 3,7180 | 3,6300 | 3,7080 | 3,7080 | 305.157 |
03 ene 2024 | 3,6280 | 3,6580 | 3,6240 | 3,6360 | 3,6360 | 222.142 |
02 ene 2024 | 3,5820 | 3,6400 | 3,5820 | 3,6360 | 3,6360 | 191.279 |
29 dic 2023 | 3,6100 | 3,6300 | 3,5500 | 3,5940 | 3,5940 | 239.471 |
28 dic 2023 | 3,6260 | 3,6400 | 3,6000 | 3,6060 | 3,6060 | 338.537 |
27 dic 2023 | 3,6340 | 3,6640 | 3,6060 | 3,6240 | 3,6240 | 260.798 |
22 dic 2023 | 3,6260 | 3,6580 | 3,6260 | 3,6400 | 3,6400 | 171.029 |
21 dic 2023 | 3,6500 | 3,6500 | 3,6240 | 3,6420 | 3,6420 | 521.199 |
20 dic 2023 | 3,6200 | 3,6600 | 3,6140 | 3,6500 | 3,6500 | 247.014 |
19 dic 2023 | 3,6000 | 3,6180 | 3,5840 | 3,6060 | 3,6060 | 370.697 |
18 dic 2023 | 3,6160 | 3,6300 | 3,5800 | 3,5900 | 3,5900 | 524.886 |
15 dic 2023 | 3,6400 | 3,6820 | 3,6140 | 3,6160 | 3,6160 | 280.322 |
14 dic 2023 | 3,6180 | 3,6800 | 3,6000 | 3,6500 | 3,6500 | 701.640 |
13 dic 2023 | 3,6140 | 3,6480 | 3,5860 | 3,5860 | 3,5860 | 602.801 |
12 dic 2023 | 3,6800 | 3,6800 | 3,6260 | 3,6300 | 3,6300 | 450.674 |
11 dic 2023 | 3,7220 | 3,7260 | 3,6580 | 3,6860 | 3,6860 | 460.328 |
11 dic 2023 | 0.18 Dividendo | |||||
08 dic 2023 | 3,8700 | 3,9180 | 3,8520 | 3,8880 | 3,7080 | 1.245.103 |
07 dic 2023 | 3,8480 | 3,8680 | 3,7920 | 3,8680 | 3,6889 | 1.089.321 |
06 dic 2023 | 3,8600 | 3,8900 | 3,8340 | 3,8480 | 3,6699 | 572.750 |
05 dic 2023 | 3,8700 | 3,8840 | 3,8420 | 3,8520 | 3,6737 | 466.561 |
04 dic 2023 | 3,8400 | 3,8860 | 3,8300 | 3,8780 | 3,6985 | 764.791 |
01 dic 2023 | 3,8040 | 3,8380 | 3,7860 | 3,8380 | 3,6603 | 706.191 |
30 nov 2023 | 3,7900 | 3,8100 | 3,7700 | 3,8040 | 3,6279 | 373.983 |
29 nov 2023 | 3,7960 | 3,8020 | 3,7500 | 3,7820 | 3,6069 | 586.221 |
28 nov 2023 | 3,7780 | 3,8100 | 3,7780 | 3,7960 | 3,6203 | 330.577 |
27 nov 2023 | 3,7900 | 3,8100 | 3,7700 | 3,7780 | 3,6031 | 807.527 |
24 nov 2023 | 3,7420 | 3,7900 | 3,7260 | 3,7720 | 3,5974 | 491.102 |
23 nov 2023 | 3,6400 | 3,7240 | 3,6360 | 3,7220 | 3,5497 | 305.684 |
22 nov 2023 | 3,6860 | 3,6860 | 3,6120 | 3,6260 | 3,4581 | 487.343 |
21 nov 2023 | 3,6780 | 3,7320 | 3,6620 | 3,6660 | 3,4963 | 172.853 |
20 nov 2023 | 3,6700 | 3,7020 | 3,6580 | 3,6940 | 3,5230 | 145.678 |
17 nov 2023 | 3,6500 | 3,6980 | 3,6160 | 3,6820 | 3,5115 | 304.351 |
16 nov 2023 | 3,7020 | 3,7040 | 3,6400 | 3,6400 | 3,4715 | 195.334 |
15 nov 2023 | 3,7120 | 3,7280 | 3,6720 | 3,7040 | 3,5325 | 218.063 |
14 nov 2023 | 3,6600 | 3,7000 | 3,6600 | 3,6900 | 3,5192 | 199.080 |
13 nov 2023 | 3,6260 | 3,6920 | 3,6260 | 3,6740 | 3,5039 | 156.827 |
10 nov 2023 | 3,6400 | 3,6540 | 3,5960 | 3,6140 | 3,4467 | 220.129 |
09 nov 2023 | 3,6000 | 3,6300 | 3,5960 | 3,6160 | 3,4486 | 224.882 |
08 nov 2023 | 3,5600 | 3,6000 | 3,5600 | 3,5780 | 3,4124 | 298.227 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |