Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 4,5900 | 4,6200 | 4,4900 | 4,5100 | 4,5100 | 575.500 |
25 abr 2024 | 4,5100 | 4,6000 | 4,3900 | 4,5500 | 4,5500 | 1.094.100 |
24 abr 2024 | 4,7100 | 4,8200 | 4,5100 | 4,5700 | 4,5700 | 1.222.400 |
23 abr 2024 | 4,5100 | 4,8200 | 4,5100 | 4,6800 | 4,6800 | 1.277.300 |
22 abr 2024 | 4,3300 | 4,5300 | 4,3180 | 4,4900 | 4,4900 | 880.600 |
19 abr 2024 | 4,2300 | 4,3750 | 4,2200 | 4,3300 | 4,3300 | 881.300 |
18 abr 2024 | 4,2500 | 4,3950 | 4,2150 | 4,2600 | 4,2600 | 975.200 |
17 abr 2024 | 4,2400 | 4,3100 | 4,2400 | 4,2600 | 4,2600 | 666.200 |
16 abr 2024 | 4,1000 | 4,2900 | 4,0400 | 4,2100 | 4,2100 | 971.800 |
15 abr 2024 | 4,2200 | 4,2800 | 4,0900 | 4,1200 | 4,1200 | 1.534.200 |
12 abr 2024 | 4,3000 | 4,4150 | 4,1750 | 4,2200 | 4,2200 | 1.004.400 |
11 abr 2024 | 4,0500 | 4,3950 | 4,0500 | 4,3300 | 4,3300 | 944.600 |
10 abr 2024 | 4,1500 | 4,2200 | 4,0400 | 4,1300 | 4,1300 | 880.200 |
09 abr 2024 | 4,2500 | 4,3100 | 4,1650 | 4,3000 | 4,3000 | 798.000 |
08 abr 2024 | 4,3600 | 4,3800 | 4,2300 | 4,2500 | 4,2500 | 732.400 |
05 abr 2024 | 4,2700 | 4,4050 | 4,2400 | 4,2600 | 4,2600 | 951.900 |
04 abr 2024 | 4,4800 | 4,4800 | 4,2400 | 4,2900 | 4,2900 | 886.800 |
03 abr 2024 | 4,4300 | 4,4300 | 4,2600 | 4,3500 | 4,3500 | 552.800 |
02 abr 2024 | 4,2100 | 4,3000 | 4,1700 | 4,2800 | 4,2800 | 525.400 |
01 abr 2024 | 4,3900 | 4,4450 | 4,2500 | 4,2900 | 4,2900 | 564.200 |
28 mar 2024 | 4,2900 | 4,4400 | 4,2300 | 4,3300 | 4,3300 | 901.900 |
27 mar 2024 | 4,5000 | 4,5100 | 4,2450 | 4,2700 | 4,2700 | 798.300 |
26 mar 2024 | 4,7400 | 4,9500 | 4,4200 | 4,4300 | 4,4300 | 1.389.800 |
25 mar 2024 | 4,1800 | 4,3200 | 4,1800 | 4,2400 | 4,2400 | 405.600 |
22 mar 2024 | 4,2200 | 4,2300 | 4,1800 | 4,2000 | 4,2000 | 329.200 |
21 mar 2024 | 4,2400 | 4,3200 | 4,2000 | 4,2200 | 4,2200 | 497.300 |
20 mar 2024 | 4,2000 | 4,2800 | 4,1550 | 4,2400 | 4,2400 | 571.200 |
19 mar 2024 | 4,1800 | 4,3400 | 4,1600 | 4,2500 | 4,2500 | 853.100 |
18 mar 2024 | 4,2500 | 4,2800 | 4,1150 | 4,2100 | 4,2100 | 983.300 |
15 mar 2024 | 4,0500 | 4,3100 | 4,0500 | 4,2500 | 4,2500 | 1.075.400 |
14 mar 2024 | 4,0500 | 4,0800 | 4,0000 | 4,0500 | 4,0500 | 662.400 |
13 mar 2024 | 4,0000 | 4,1100 | 4,0000 | 4,0500 | 4,0500 | 415.700 |
12 mar 2024 | 3,9100 | 4,0500 | 3,8900 | 4,0400 | 4,0400 | 522.400 |
11 mar 2024 | 3,8400 | 3,9300 | 3,8300 | 3,9100 | 3,9100 | 351.600 |
08 mar 2024 | 3,8100 | 3,9600 | 3,7700 | 3,8500 | 3,8500 | 573.200 |
07 mar 2024 | 3,6200 | 3,7900 | 3,6000 | 3,7400 | 3,7400 | 378.500 |
06 mar 2024 | 3,6700 | 3,6900 | 3,4500 | 3,5000 | 3,5000 | 534.600 |
05 mar 2024 | 3,6200 | 3,8100 | 3,5200 | 3,6500 | 3,6500 | 584.100 |
04 mar 2024 | 3,8500 | 3,8900 | 3,5300 | 3,6300 | 3,6300 | 663.600 |
01 mar 2024 | 3,9300 | 4,0050 | 3,8400 | 3,8600 | 3,8600 | 524.000 |
29 feb 2024 | 4,0000 | 4,2700 | 3,6800 | 3,8100 | 3,8100 | 1.183.200 |
28 feb 2024 | 3,9300 | 3,9600 | 3,7700 | 3,7800 | 3,7800 | 498.100 |
27 feb 2024 | 3,9000 | 4,0500 | 3,9000 | 3,9900 | 3,9900 | 497.500 |
26 feb 2024 | 3,8200 | 3,9200 | 3,8000 | 3,8700 | 3,8700 | 592.200 |
23 feb 2024 | 3,8600 | 3,9250 | 3,8200 | 3,8400 | 3,8400 | 269.400 |
22 feb 2024 | 3,8200 | 3,9300 | 3,8200 | 3,8600 | 3,8600 | 397.800 |
21 feb 2024 | 4,0200 | 4,0400 | 3,8200 | 3,8400 | 3,8400 | 521.300 |
20 feb 2024 | 3,8700 | 4,0450 | 3,8200 | 4,0200 | 4,0200 | 421.100 |
16 feb 2024 | 4,1000 | 4,1300 | 3,9200 | 3,9400 | 3,9400 | 489.100 |
15 feb 2024 | 3,9000 | 4,0750 | 3,7750 | 4,0400 | 4,0400 | 642.600 |
14 feb 2024 | 3,7700 | 3,8700 | 3,7600 | 3,8500 | 3,8500 | 405.900 |
13 feb 2024 | 3,8500 | 3,9100 | 3,7200 | 3,7500 | 3,7500 | 611.200 |
12 feb 2024 | 3,9400 | 4,0700 | 3,9400 | 4,0000 | 4,0000 | 645.200 |
09 feb 2024 | 3,8900 | 4,0010 | 3,8500 | 3,9500 | 3,9500 | 648.400 |
08 feb 2024 | 3,9900 | 4,0800 | 3,7900 | 3,8900 | 3,8900 | 522.400 |
07 feb 2024 | 3,7600 | 4,0400 | 3,6360 | 3,9900 | 3,9900 | 819.300 |
06 feb 2024 | 3,7400 | 3,7400 | 3,6500 | 3,6600 | 3,6600 | 288.400 |
05 feb 2024 | 3,8500 | 3,8600 | 3,6800 | 3,6800 | 3,6800 | 438.300 |
02 feb 2024 | 4,0800 | 4,1100 | 3,8700 | 3,8700 | 3,8700 | 529.500 |
01 feb 2024 | 4,2200 | 4,2200 | 4,0310 | 4,1400 | 4,1400 | 416.400 |
31 ene 2024 | 4,1300 | 4,2580 | 4,0300 | 4,0300 | 4,0300 | 810.700 |
30 ene 2024 | 4,3600 | 4,3750 | 4,1900 | 4,2300 | 4,2300 | 668.700 |
29 ene 2024 | 4,0300 | 4,3900 | 3,9900 | 4,3800 | 4,3800 | 812.600 |
26 ene 2024 | 4,0700 | 4,1000 | 4,0200 | 4,0400 | 4,0400 | 496.800 |
25 ene 2024 | 3,9900 | 4,1000 | 3,9450 | 4,0600 | 4,0600 | 510.400 |
24 ene 2024 | 4,0000 | 4,1350 | 3,9000 | 3,9200 | 3,9200 | 446.000 |
23 ene 2024 | 4,0000 | 4,0600 | 3,8300 | 3,9700 | 3,9700 | 736.200 |
22 ene 2024 | 3,8800 | 4,0100 | 3,8800 | 3,9600 | 3,9600 | 503.700 |
19 ene 2024 | 3,7500 | 3,9000 | 3,6900 | 3,8800 | 3,8800 | 560.000 |
18 ene 2024 | 3,7900 | 3,7900 | 3,6700 | 3,7200 | 3,7200 | 406.600 |
17 ene 2024 | 3,6700 | 3,7500 | 3,5100 | 3,6800 | 3,6800 | 497.900 |
16 ene 2024 | 3,9000 | 3,9000 | 3,6950 | 3,7400 | 3,7400 | 527.500 |
12 ene 2024 | 3,9700 | 4,1260 | 3,8050 | 3,8400 | 3,8400 | 919.200 |
11 ene 2024 | 3,8400 | 3,9650 | 3,7700 | 3,9100 | 3,9100 | 574.800 |
10 ene 2024 | 3,7550 | 3,9000 | 3,7000 | 3,8700 | 3,8700 | 575.400 |
09 ene 2024 | 3,6500 | 3,8050 | 3,6500 | 3,7200 | 3,7200 | 590.300 |
08 ene 2024 | 3,5400 | 3,8050 | 3,2500 | 3,7800 | 3,7800 | 742.100 |
05 ene 2024 | 3,6700 | 3,7000 | 3,4700 | 3,6100 | 3,6100 | 434.300 |
04 ene 2024 | 3,7500 | 3,7600 | 3,6200 | 3,6200 | 3,6200 | 463.600 |
03 ene 2024 | 3,5700 | 3,7900 | 3,5000 | 3,7500 | 3,7500 | 978.500 |
02 ene 2024 | 3,6200 | 3,7000 | 3,5800 | 3,6000 | 3,6000 | 539.600 |
29 dic 2023 | 3,8200 | 3,8700 | 3,5900 | 3,6200 | 3,6200 | 963.800 |
28 dic 2023 | 3,9800 | 4,0100 | 3,8500 | 3,8600 | 3,8600 | 417.000 |
27 dic 2023 | 3,9900 | 4,0400 | 3,9000 | 4,0100 | 4,0100 | 321.100 |
26 dic 2023 | 3,9500 | 3,9900 | 3,8700 | 3,9900 | 3,9900 | 255.300 |
22 dic 2023 | 3,9700 | 4,0500 | 3,9000 | 3,9400 | 3,9400 | 461.500 |
21 dic 2023 | 3,8700 | 3,9850 | 3,8600 | 3,9600 | 3,9600 | 423.200 |
20 dic 2023 | 3,9500 | 4,0500 | 3,8500 | 3,8500 | 3,8500 | 727.900 |
19 dic 2023 | 3,8200 | 3,9450 | 3,8000 | 3,9300 | 3,9300 | 859.100 |
18 dic 2023 | 3,8400 | 3,9500 | 3,7350 | 3,8100 | 3,8100 | 756.200 |
15 dic 2023 | 3,6100 | 3,8400 | 3,5650 | 3,8300 | 3,8300 | 1.468.000 |
14 dic 2023 | 3,3000 | 3,5900 | 3,3000 | 3,5700 | 3,5700 | 1.388.600 |
13 dic 2023 | 3,1900 | 3,3600 | 3,1700 | 3,2300 | 3,2300 | 2.028.400 |
12 dic 2023 | 3,1800 | 3,2600 | 3,1700 | 3,2000 | 3,2000 | 1.262.900 |
11 dic 2023 | 3,2900 | 3,3460 | 3,1900 | 3,2000 | 3,2000 | 1.429.900 |
08 dic 2023 | 3,0600 | 3,2750 | 3,0400 | 3,2600 | 3,2600 | 872.600 |
07 dic 2023 | 3,0200 | 3,0900 | 3,0000 | 3,0600 | 3,0600 | 976.300 |
06 dic 2023 | 2,9200 | 3,0600 | 2,8500 | 3,0000 | 3,0000 | 1.205.700 |
05 dic 2023 | 2,8000 | 2,9000 | 2,7750 | 2,8700 | 2,8700 | 692.100 |
04 dic 2023 | 2,7600 | 2,8400 | 2,6800 | 2,8000 | 2,8000 | 428.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |