Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 3,9300 | 3,9300 | 3,8500 | 3,8800 | 3,8800 | 173.800 |
22 may 2024 | 0.04 Dividendo | |||||
21 may 2024 | 3,9000 | 3,9500 | 3,9000 | 3,9500 | 3,9100 | 228.800 |
20 may 2024 | 3,9000 | 3,9400 | 3,8800 | 3,9000 | 3,8605 | 436.900 |
17 may 2024 | 3,8800 | 3,9000 | 3,8500 | 3,8800 | 3,8407 | 232.700 |
16 may 2024 | 3,8800 | 3,9000 | 3,8600 | 3,8800 | 3,8407 | 266.900 |
15 may 2024 | 3,8800 | 3,9000 | 3,8600 | 3,9000 | 3,8605 | 249.900 |
14 may 2024 | 3,8700 | 3,8800 | 3,8000 | 3,8300 | 3,7912 | 280.100 |
13 may 2024 | 3,8500 | 3,8600 | 3,8100 | 3,8500 | 3,8110 | 198.000 |
10 may 2024 | 3,8200 | 3,8500 | 3,8100 | 3,8100 | 3,7714 | 186.800 |
09 may 2024 | 3,7700 | 3,8200 | 3,7700 | 3,8200 | 3,7813 | 140.200 |
08 may 2024 | 3,8000 | 3,8000 | 3,7600 | 3,7700 | 3,7318 | 126.600 |
07 may 2024 | 3,8000 | 3,8100 | 3,7900 | 3,8000 | 3,7615 | 176.800 |
06 may 2024 | 3,8000 | 3,8100 | 3,7800 | 3,8000 | 3,7615 | 173.800 |
03 may 2024 | 3,7800 | 3,8000 | 3,7600 | 3,7800 | 3,7417 | 221.600 |
02 may 2024 | 3,7300 | 3,7400 | 3,6900 | 3,7300 | 3,6922 | 224.200 |
01 may 2024 | 3,7000 | 3,7300 | 3,6700 | 3,6900 | 3,6526 | 262.600 |
30 abr 2024 | 3,7200 | 3,7300 | 3,6800 | 3,6900 | 3,6526 | 275.900 |
29 abr 2024 | 3,7300 | 3,7400 | 3,6900 | 3,7200 | 3,6823 | 273.600 |
26 abr 2024 | 3,6800 | 3,7400 | 3,6700 | 3,7100 | 3,6724 | 250.400 |
25 abr 2024 | 3,6800 | 3,6800 | 3,6300 | 3,6500 | 3,6130 | 241.800 |
24 abr 2024 | 3,7100 | 3,7300 | 3,6700 | 3,7100 | 3,6724 | 376.200 |
23 abr 2024 | 3,6800 | 3,7000 | 3,6700 | 3,7000 | 3,6625 | 158.500 |
22 abr 2024 | 3,6000 | 3,6600 | 3,5800 | 3,6600 | 3,6229 | 287.700 |
22 abr 2024 | 0.04 Dividendo | |||||
19 abr 2024 | 3,6100 | 3,6400 | 3,5800 | 3,6000 | 3,5239 | 209.900 |
18 abr 2024 | 3,6300 | 3,6300 | 3,5800 | 3,5900 | 3,5142 | 190.200 |
17 abr 2024 | 3,5800 | 3,6100 | 3,5600 | 3,6100 | 3,5337 | 208.300 |
16 abr 2024 | 3,6200 | 3,6200 | 3,5100 | 3,5500 | 3,4750 | 295.900 |
15 abr 2024 | 3,6600 | 3,6800 | 3,5800 | 3,6200 | 3,5435 | 321.600 |
12 abr 2024 | 3,6700 | 3,7000 | 3,6000 | 3,6300 | 3,5533 | 235.600 |
11 abr 2024 | 3,7600 | 3,7600 | 3,6600 | 3,6700 | 3,5925 | 333.500 |
10 abr 2024 | 3,7900 | 3,7900 | 3,7200 | 3,7400 | 3,6610 | 284.300 |
09 abr 2024 | 3,8100 | 3,8400 | 3,8000 | 3,8300 | 3,7491 | 262.500 |
08 abr 2024 | 3,7800 | 3,8100 | 3,7700 | 3,8000 | 3,7197 | 363.300 |
05 abr 2024 | 3,7600 | 3,7800 | 3,7400 | 3,7600 | 3,6806 | 135.700 |
04 abr 2024 | 3,8200 | 3,8200 | 3,7400 | 3,7600 | 3,6806 | 241.500 |
03 abr 2024 | 3,7900 | 3,8000 | 3,7500 | 3,7800 | 3,7001 | 210.200 |
02 abr 2024 | 3,8100 | 3,8300 | 3,7600 | 3,7800 | 3,7001 | 228.600 |
01 abr 2024 | 3,8700 | 3,9000 | 3,8200 | 3,8300 | 3,7491 | 704.500 |
28 mar 2024 | 3,9000 | 3,9600 | 3,8800 | 3,9600 | 3,8763 | 364.100 |
27 mar 2024 | 3,8400 | 3,8800 | 3,8400 | 3,8800 | 3,7980 | 268.600 |
26 mar 2024 | 3,8300 | 3,8500 | 3,8100 | 3,8200 | 3,7393 | 402.400 |
25 mar 2024 | 3,8200 | 3,8300 | 3,8100 | 3,8200 | 3,7393 | 157.700 |
22 mar 2024 | 3,8300 | 3,8400 | 3,7900 | 3,8200 | 3,7393 | 330.800 |
21 mar 2024 | 3,7800 | 3,8200 | 3,7800 | 3,8100 | 3,7295 | 254.000 |
20 mar 2024 | 3,7500 | 3,8000 | 3,7200 | 3,7800 | 3,7001 | 512.500 |
20 mar 2024 | 0.04 Dividendo | |||||
19 mar 2024 | 3,7900 | 3,8000 | 3,7500 | 3,7800 | 3,6610 | 247.900 |
18 mar 2024 | 3,7600 | 3,7900 | 3,7600 | 3,7800 | 3,6610 | 159.500 |
15 mar 2024 | 3,7700 | 3,7900 | 3,7500 | 3,7600 | 3,6416 | 162.900 |
14 mar 2024 | 3,8400 | 3,8400 | 3,7500 | 3,7700 | 3,6513 | 212.900 |
13 mar 2024 | 3,8500 | 3,8600 | 3,8000 | 3,8100 | 3,6900 | 203.900 |
12 mar 2024 | 3,8300 | 3,8500 | 3,8100 | 3,8500 | 3,7288 | 230.300 |
11 mar 2024 | 3,8500 | 3,8500 | 3,8000 | 3,8300 | 3,7094 | 177.400 |
08 mar 2024 | 3,8200 | 3,8600 | 3,8200 | 3,8500 | 3,7288 | 231.900 |
07 mar 2024 | 3,8000 | 3,8300 | 3,8000 | 3,8100 | 3,6900 | 179.100 |
06 mar 2024 | 3,8000 | 3,8200 | 3,7900 | 3,8000 | 3,6804 | 238.700 |
05 mar 2024 | 3,8000 | 3,8300 | 3,7500 | 3,7700 | 3,6513 | 477.500 |
04 mar 2024 | 3,7600 | 3,8000 | 3,7500 | 3,8000 | 3,6804 | 352.800 |
01 mar 2024 | 3,7400 | 3,7600 | 3,6800 | 3,7600 | 3,6416 | 470.800 |
29 feb 2024 | 3,7500 | 3,7500 | 3,7100 | 3,7200 | 3,6029 | 532.600 |
28 feb 2024 | 3,6700 | 3,7100 | 3,6600 | 3,7000 | 3,5835 | 240.200 |
27 feb 2024 | 3,6800 | 3,7000 | 3,6600 | 3,6700 | 3,5545 | 179.200 |
26 feb 2024 | 3,7000 | 3,7100 | 3,6600 | 3,6700 | 3,5545 | 182.500 |
23 feb 2024 | 3,6900 | 3,7200 | 3,6900 | 3,7100 | 3,5932 | 245.900 |
22 feb 2024 | 3,7200 | 3,7200 | 3,6900 | 3,6900 | 3,5738 | 208.200 |
21 feb 2024 | 3,6800 | 3,7100 | 3,6700 | 3,7000 | 3,5835 | 201.600 |
21 feb 2024 | 0.04 Dividendo | |||||
20 feb 2024 | 3,7400 | 3,7400 | 3,7000 | 3,7200 | 3,5641 | 182.200 |
16 feb 2024 | 3,7400 | 3,7500 | 3,7200 | 3,7300 | 3,5737 | 211.700 |
15 feb 2024 | 3,7100 | 3,7500 | 3,7100 | 3,7400 | 3,5833 | 202.000 |
14 feb 2024 | 3,6900 | 3,7000 | 3,6600 | 3,6900 | 3,5354 | 234.100 |
13 feb 2024 | 3,6800 | 3,6800 | 3,6100 | 3,6500 | 3,4971 | 241.800 |
12 feb 2024 | 3,7200 | 3,7500 | 3,7000 | 3,7200 | 3,5641 | 219.000 |
09 feb 2024 | 3,7100 | 3,7200 | 3,6800 | 3,7200 | 3,5641 | 178.200 |
08 feb 2024 | 3,7100 | 3,7200 | 3,6800 | 3,7100 | 3,5546 | 171.500 |
07 feb 2024 | 3,7300 | 3,7300 | 3,6600 | 3,6900 | 3,5354 | 229.600 |
06 feb 2024 | 3,6600 | 3,7000 | 3,6400 | 3,6800 | 3,5258 | 268.900 |
05 feb 2024 | 3,6800 | 3,6900 | 3,6100 | 3,6400 | 3,4875 | 353.300 |
02 feb 2024 | 3,7600 | 3,7600 | 3,6800 | 3,6800 | 3,5258 | 560.400 |
01 feb 2024 | 3,7300 | 3,7800 | 3,7100 | 3,7800 | 3,6216 | 350.200 |
31 ene 2024 | 3,7800 | 3,7900 | 3,6900 | 3,7100 | 3,5546 | 474.300 |
30 ene 2024 | 3,7600 | 3,7800 | 3,7500 | 3,7600 | 3,6025 | 409.700 |
29 ene 2024 | 3,7100 | 3,7600 | 3,6900 | 3,7600 | 3,6025 | 410.200 |
26 ene 2024 | 3,7100 | 3,7300 | 3,6600 | 3,6900 | 3,5354 | 671.600 |
25 ene 2024 | 3,6800 | 3,7200 | 3,6800 | 3,6900 | 3,5354 | 324.600 |
24 ene 2024 | 3,7200 | 3,7300 | 3,6600 | 3,6600 | 3,5067 | 310.200 |
23 ene 2024 | 3,7700 | 3,7800 | 3,6800 | 3,7000 | 3,5450 | 308.600 |
23 ene 2024 | 0.04 Dividendo | |||||
22 ene 2024 | 3,7600 | 3,7800 | 3,7400 | 3,7800 | 3,5833 | 476.700 |
19 ene 2024 | 3,7000 | 3,7100 | 3,6600 | 3,7000 | 3,5075 | 398.800 |
18 ene 2024 | 3,7500 | 3,7700 | 3,6600 | 3,6800 | 3,4885 | 387.700 |
17 ene 2024 | 3,7800 | 3,7900 | 3,7000 | 3,7400 | 3,5454 | 447.400 |
16 ene 2024 | 3,8600 | 3,8600 | 3,8000 | 3,8200 | 3,6212 | 509.300 |
12 ene 2024 | 3,8700 | 3,8900 | 3,8500 | 3,8600 | 3,6591 | 285.600 |
11 ene 2024 | 3,8700 | 3,8800 | 3,8100 | 3,8500 | 3,6497 | 512.300 |
10 ene 2024 | 3,8800 | 3,8800 | 3,8500 | 3,8700 | 3,6686 | 374.600 |
09 ene 2024 | 3,8700 | 3,8700 | 3,8300 | 3,8600 | 3,6591 | 530.000 |
08 ene 2024 | 3,8200 | 3,9000 | 3,8100 | 3,9000 | 3,6971 | 355.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |