Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 325 |
10 may 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 3125 |
09 may 2024 | 4,9000 | 4,9000 | 4,7200 | 4,8000 | 4,8000 | 1726 |
08 may 2024 | 4,7800 | 4,9000 | 4,7800 | 4,9000 | 4,9000 | 3836 |
08 may 2024 | 0.105847 Dividendo | |||||
07 may 2024 | 4,7400 | 4,8000 | 4,7400 | 4,8000 | 4,6942 | 2385 |
06 may 2024 | 4,7200 | 4,7600 | 4,6800 | 4,7200 | 4,6159 | 5660 |
03 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5964 | 600 |
02 may 2024 | 4,5800 | 4,6800 | 4,5800 | 4,6800 | 4,5768 | 1334 |
30 abr 2024 | 4,6000 | 4,6600 | 4,6000 | 4,6600 | 4,5572 | 1562 |
29 abr 2024 | 4,7200 | 4,7200 | 4,6400 | 4,6400 | 4,5377 | 5265 |
26 abr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6159 | 300 |
25 abr 2024 | 4,7200 | 4,7200 | 4,7000 | 4,7200 | 4,6159 | 2300 |
24 abr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,7137 | 700 |
23 abr 2024 | 4,6800 | 4,8400 | 4,6400 | 4,8400 | 4,7333 | 20.137 |
22 abr 2024 | 4,6800 | 4,6800 | 4,5800 | 4,6800 | 4,5768 | 942 |
19 abr 2024 | 4,6800 | 4,6800 | 4,6000 | 4,6800 | 4,5768 | 3481 |
18 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,5768 | 7415 |
17 abr 2024 | 4,6000 | 4,6800 | 4,6000 | 4,6800 | 4,5768 | 4164 |
16 abr 2024 | 4,6000 | 4,6000 | 4,5600 | 4,5600 | 4,4594 | 2535 |
15 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,5768 | 2230 |
12 abr 2024 | 4,6600 | 4,7800 | 4,6600 | 4,6800 | 4,5768 | 4385 |
11 abr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6600 | 4,5572 | 100 |
10 abr 2024 | 4,5200 | 4,7400 | 4,5200 | 4,6600 | 4,5572 | 3889 |
09 abr 2024 | 4,6000 | 4,6000 | 4,4600 | 4,5000 | 4,4008 | 958 |
08 abr 2024 | 4,5200 | 4,6000 | 4,5200 | 4,6000 | 4,4986 | 5037 |
05 abr 2024 | 4,5000 | 4,5200 | 4,5000 | 4,5200 | 4,4203 | 1225 |
04 abr 2024 | 4,5000 | 4,5000 | 4,4600 | 4,4600 | 4,3617 | 1164 |
03 abr 2024 | 4,5000 | 4,5200 | 4,4400 | 4,5000 | 4,4008 | 2012 |
02 abr 2024 | 4,5000 | 4,5000 | 4,4200 | 4,5000 | 4,4008 | 6008 |
28 mar 2024 | 4,6200 | 4,6200 | 4,3000 | 4,5200 | 4,4203 | 45.219 |
27 mar 2024 | 4,8600 | 4,8600 | 4,6800 | 4,8600 | 4,7528 | 4740 |
26 mar 2024 | 4,8600 | 4,8800 | 4,5400 | 4,6000 | 4,4986 | 20.601 |
25 mar 2024 | 4,9000 | 4,9000 | 4,5400 | 4,6000 | 4,4986 | 7809 |
22 mar 2024 | 4,3800 | 4,7000 | 4,2800 | 4,5000 | 4,4008 | 37.296 |
21 mar 2024 | 4,0800 | 4,4200 | 4,0800 | 4,3800 | 4,2834 | 20.821 |
20 mar 2024 | 4,0200 | 4,0600 | 4,0200 | 4,0600 | 3,9705 | 3175 |
19 mar 2024 | 4,0000 | 4,0800 | 4,0000 | 4,0800 | 3,9900 | 53.491 |
18 mar 2024 | 4,0000 | 4,0000 | 3,9600 | 3,9600 | 3,8727 | 2652 |
15 mar 2024 | 3,8400 | 3,8600 | 3,8400 | 3,8600 | 3,7749 | 1393 |
14 mar 2024 | 3,7600 | 3,8600 | 3,7600 | 3,8400 | 3,7553 | 4765 |
13 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,6575 | 830 |
12 mar 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | 890 |
11 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6184 | 1421 |
08 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,5989 | 1300 |
07 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,5793 | 1000 |
06 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6800 | 3,5989 | 1 |
05 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,5989 | - |
04 mar 2024 | 3,6600 | 3,6800 | 3,6400 | 3,6800 | 3,5989 | 2330 |
01 mar 2024 | 3,6200 | 3,6600 | 3,6200 | 3,6400 | 3,5597 | 4983 |
29 feb 2024 | 3,6600 | 3,6600 | 3,6000 | 3,6000 | 3,5206 | 5033 |
28 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6184 | - |
27 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6184 | - |
26 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6184 | - |
23 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6184 | 560 |
22 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | - |
21 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | 700 |
20 feb 2024 | 3,7200 | 3,7200 | 3,7000 | 3,7000 | 3,6184 | 1140 |
19 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | - |
16 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | 110 |
15 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | - |
14 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | - |
13 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | - |
12 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | - |
09 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | 1068 |
08 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6184 | 1750 |
07 feb 2024 | 3,6800 | 3,7200 | 3,6000 | 3,7200 | 3,6380 | 88.831 |
06 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7200 | 3,6380 | 30.100 |
05 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | 350 |
02 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | 10.749 |
01 feb 2024 | 3,7000 | 3,7200 | 3,7000 | 3,7200 | 3,6380 | 1016 |
31 ene 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6184 | 17.088 |
30 ene 2024 | 3,7000 | 3,7200 | 3,7000 | 3,7000 | 3,6184 | 1098 |
29 ene 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6380 | 1000 |
26 ene 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6771 | 930 |
25 ene 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6771 | - |
24 ene 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6771 | - |
23 ene 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6771 | 956 |
22 ene 2024 | 3,7200 | 3,8200 | 3,7200 | 3,8200 | 3,7358 | 4354 |
19 ene 2024 | 3,7800 | 3,7800 | 3,7000 | 3,7400 | 3,6575 | 3021 |
18 ene 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,6966 | 300 |
17 ene 2024 | 3,7400 | 3,8000 | 3,7400 | 3,7800 | 3,6966 | 1750 |
16 ene 2024 | 3,8400 | 3,8400 | 3,6600 | 3,7400 | 3,6575 | 9475 |
15 ene 2024 | 3,9200 | 3,9200 | 3,5600 | 3,8200 | 3,7358 | 32.605 |
12 ene 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8336 | 800 |
11 ene 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8336 | 800 |
10 ene 2024 | 3,9800 | 3,9800 | 3,9200 | 3,9200 | 3,8336 | 2387 |
09 ene 2024 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 3,7944 | 4153 |
08 ene 2024 | 3,9400 | 3,9400 | 3,8600 | 3,8600 | 3,7749 | 7216 |
05 ene 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8727 | 2735 |
04 ene 2024 | 4,0000 | 4,0000 | 3,9600 | 3,9600 | 3,8727 | 2874 |
03 ene 2024 | 3,9600 | 4,0000 | 3,9600 | 3,9600 | 3,8727 | 180 |
02 ene 2024 | 3,9600 | 4,0000 | 3,9600 | 3,9600 | 3,8727 | 1158 |
29 dic 2023 | 3,9600 | 4,0000 | 3,9600 | 4,0000 | 3,9118 | 300 |
28 dic 2023 | 4,0200 | 4,0200 | 4,0000 | 4,0000 | 3,9118 | 2865 |
27 dic 2023 | 4,0200 | 4,0200 | 4,0000 | 4,0200 | 3,9314 | 925 |
22 dic 2023 | 4,0000 | 4,0200 | 4,0000 | 4,0000 | 3,9118 | 4208 |
21 dic 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9118 | 820 |
20 dic 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8727 | - |
19 dic 2023 | 4,0000 | 4,0000 | 3,9600 | 3,9600 | 3,8727 | 3382 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |