Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 4,0000 | 4,0300 | 3,9900 | 4,0000 | 4,0000 | 7.499.429 |
27 mar 2024 | 4,0000 | 4,0300 | 3,9900 | 4,0000 | 4,0000 | 7.516.669 |
26 mar 2024 | 3,9600 | 3,9900 | 3,9450 | 3,9800 | 3,9800 | 3.197.926 |
25 mar 2024 | 3,9800 | 4,0000 | 3,9400 | 3,9600 | 3,9600 | 7.409.086 |
24 mar 2024 | 3,9900 | 4,0000 | 3,9600 | 3,9700 | 3,9700 | 6.391.648 |
21 mar 2024 | 3,9600 | 4,0000 | 3,9300 | 4,0000 | 4,0000 | 6.298.795 |
20 mar 2024 | 3,9600 | 3,9600 | 3,9200 | 3,9500 | 3,9500 | 6.091.361 |
19 mar 2024 | 3,9500 | 3,9600 | 3,9050 | 3,9200 | 3,9200 | 5.534.924 |
18 mar 2024 | 3,8800 | 3,9200 | 3,8550 | 3,9100 | 3,9100 | 4.633.692 |
17 mar 2024 | 3,8400 | 3,8800 | 3,8300 | 3,8800 | 3,8800 | 3.724.568 |
14 mar 2024 | 3,8700 | 3,8900 | 3,8200 | 3,8400 | 3,8400 | 14.459.995 |
13 mar 2024 | 3,9400 | 3,9400 | 3,8500 | 3,8600 | 3,8600 | 6.206.589 |
12 mar 2024 | 3,9600 | 3,9900 | 3,9200 | 3,9200 | 3,9200 | 6.785.539 |
11 mar 2024 | 3,8600 | 3,9500 | 3,8600 | 3,9500 | 3,9500 | 6.136.965 |
10 mar 2024 | 3,9400 | 3,9400 | 3,8800 | 3,8800 | 3,8800 | 2.322.202 |
07 mar 2024 | 3,9200 | 3,9700 | 3,9100 | 3,9600 | 3,9600 | 9.095.342 |
06 mar 2024 | 3,8500 | 3,9300 | 3,8300 | 3,9100 | 3,9100 | 7.557.512 |
05 mar 2024 | 3,8100 | 3,8400 | 3,8100 | 3,8300 | 3,8300 | 4.606.682 |
04 mar 2024 | 3,8000 | 3,8300 | 3,7800 | 3,8200 | 3,8200 | 5.801.945 |
03 mar 2024 | 3,8400 | 3,8500 | 3,7900 | 3,8100 | 3,8100 | 6.144.015 |
29 feb 2024 | 3,8500 | 3,8700 | 3,8100 | 3,8400 | 3,8400 | 4.881.593 |
28 feb 2024 | 3,8400 | 3,8500 | 3,7900 | 3,8100 | 3,8100 | 14.980.923 |
27 feb 2024 | 3,8500 | 3,8500 | 3,8000 | 3,8200 | 3,8200 | 4.544.705 |
26 feb 2024 | 3,8600 | 3,8700 | 3,8250 | 3,8500 | 3,8500 | 4.823.378 |
25 feb 2024 | 3,8700 | 3,8800 | 3,8100 | 3,8400 | 3,8400 | 3.741.794 |
25 feb 2024 | 0.097 Dividendo | |||||
22 feb 2024 | 3,9600 | 3,9800 | 3,9300 | 3,9500 | 3,8530 | 5.007.145 |
21 feb 2024 | 3,9100 | 3,9700 | 3,8900 | 3,9700 | 3,8725 | 10.440.139 |
20 feb 2024 | 3,9100 | 3,9300 | 3,8800 | 3,9000 | 3,8042 | 8.563.530 |
19 feb 2024 | 3,9200 | 3,9200 | 3,8750 | 3,9200 | 3,8237 | 4.366.582 |
18 feb 2024 | 3,9100 | 3,9200 | 3,8850 | 3,9100 | 3,8140 | 6.697.226 |
15 feb 2024 | 3,9800 | 3,9800 | 3,9050 | 3,9100 | 3,8140 | 9.839.725 |
14 feb 2024 | 3,9300 | 3,9800 | 3,9300 | 3,9700 | 3,8725 | 9.216.920 |
13 feb 2024 | 3,8800 | 3,9600 | 3,8700 | 3,9400 | 3,8432 | 6.043.774 |
12 feb 2024 | 3,8800 | 3,9300 | 3,8600 | 3,9300 | 3,8335 | 6.224.084 |
11 feb 2024 | 3,8500 | 3,9000 | 3,7800 | 3,8800 | 3,7847 | 9.789.257 |
08 feb 2024 | 3,7500 | 3,7800 | 3,7250 | 3,7600 | 3,6677 | 6.156.089 |
07 feb 2024 | 3,7900 | 3,8100 | 3,7500 | 3,7500 | 3,6579 | 3.791.697 |
06 feb 2024 | 3,7800 | 3,8000 | 3,7600 | 3,7600 | 3,6677 | 2.991.267 |
05 feb 2024 | 3,7200 | 3,7800 | 3,7100 | 3,7500 | 3,6579 | 3.928.315 |
04 feb 2024 | 3,7400 | 3,7900 | 3,7350 | 3,7600 | 3,6677 | 2.052.482 |
01 feb 2024 | 3,7500 | 3,8000 | 3,7500 | 3,7800 | 3,6872 | 2.689.183 |
31 ene 2024 | 3,7900 | 3,7900 | 3,7300 | 3,7500 | 3,6579 | 2.844.548 |
30 ene 2024 | 3,7200 | 3,7900 | 3,7100 | 3,7900 | 3,6969 | 5.807.624 |
29 ene 2024 | 3,7500 | 3,7800 | 3,7150 | 3,7400 | 3,6482 | 4.754.779 |
28 ene 2024 | 3,7400 | 3,7600 | 3,7300 | 3,7500 | 3,6579 | 3.307.651 |
24 ene 2024 | 3,7700 | 3,7700 | 3,6900 | 3,7200 | 3,6286 | 3.638.054 |
23 ene 2024 | 3,6900 | 3,7200 | 3,6750 | 3,7000 | 3,6091 | 3.114.470 |
22 ene 2024 | 3,6700 | 3,7100 | 3,6500 | 3,7000 | 3,6091 | 3.211.468 |
21 ene 2024 | 3,6800 | 3,6900 | 3,6500 | 3,6900 | 3,5994 | 3.365.534 |
18 ene 2024 | 3,6900 | 3,7100 | 3,6400 | 3,6600 | 3,5701 | 5.219.483 |
17 ene 2024 | 3,6400 | 3,7000 | 3,6300 | 3,6500 | 3,5604 | 7.520.327 |
16 ene 2024 | 3,7100 | 3,7800 | 3,6800 | 3,7400 | 3,6482 | 5.716.525 |
15 ene 2024 | 3,7900 | 3,8100 | 3,7650 | 3,7700 | 3,6774 | 2.741.135 |
14 ene 2024 | 3,7800 | 3,8100 | 3,7800 | 3,7950 | 3,7018 | 322.251 |
11 ene 2024 | 3,7900 | 3,8100 | 3,7700 | 3,7800 | 3,6872 | 2.601.097 |
10 ene 2024 | 3,8300 | 3,8300 | 3,7900 | 3,8200 | 3,7262 | 3.412.208 |
09 ene 2024 | 3,8400 | 3,8500 | 3,8000 | 3,8000 | 3,7067 | 3.161.702 |
08 ene 2024 | 3,8500 | 3,8600 | 3,8250 | 3,8600 | 3,7652 | 2.737.236 |
07 ene 2024 | 3,7900 | 3,8300 | 3,7900 | 3,8100 | 3,7164 | 2.566.592 |
04 ene 2024 | 3,8400 | 3,8500 | 3,7900 | 3,8000 | 3,7067 | 2.067.144 |
03 ene 2024 | 3,8200 | 3,8400 | 3,7900 | 3,8100 | 3,7164 | 2.336.527 |
02 ene 2024 | 3,8000 | 3,8100 | 3,7800 | 3,8000 | 3,7067 | 2.321.165 |
01 ene 2024 | 3,7900 | 3,8300 | 3,7800 | 3,8200 | 3,7262 | 2.072.542 |
28 dic 2023 | 3,8000 | 3,8100 | 3,7800 | 3,8000 | 3,7067 | 2.409.849 |
27 dic 2023 | 3,7800 | 3,8100 | 3,7800 | 3,8100 | 3,7164 | 2.380.037 |
26 dic 2023 | 3,7900 | 3,8150 | 3,7600 | 3,7800 | 3,6872 | 2.333.295 |
21 dic 2023 | 3,7900 | 3,8000 | 3,7600 | 3,7600 | 3,6677 | 4.253.591 |
20 dic 2023 | 3,8100 | 3,8200 | 3,7650 | 3,7700 | 3,6774 | 4.057.717 |
19 dic 2023 | 3,7500 | 3,7800 | 3,7300 | 3,7600 | 3,6677 | 5.074.849 |
18 dic 2023 | 3,7300 | 3,7300 | 3,6900 | 3,7300 | 3,6384 | 5.361.444 |
17 dic 2023 | 3,7500 | 3,7600 | 3,7000 | 3,7100 | 3,6189 | 3.440.374 |
14 dic 2023 | 3,7900 | 3,8000 | 3,7400 | 3,7400 | 3,6482 | 10.710.321 |
13 dic 2023 | 3,7700 | 3,7900 | 3,7350 | 3,7500 | 3,6579 | 5.434.500 |
12 dic 2023 | 3,7200 | 3,7300 | 3,7000 | 3,7300 | 3,6384 | 3.083.128 |
11 dic 2023 | 3,7000 | 3,7500 | 3,6900 | 3,7100 | 3,6189 | 5.653.232 |
10 dic 2023 | 3,6500 | 3,7100 | 3,6350 | 3,7000 | 3,6091 | 5.796.981 |
07 dic 2023 | 3,6100 | 3,6400 | 3,5900 | 3,6400 | 3,5506 | 3.959.416 |
06 dic 2023 | 3,6900 | 3,7200 | 3,6200 | 3,6200 | 3,5311 | 8.143.438 |
05 dic 2023 | 3,6000 | 3,6850 | 3,5900 | 3,6500 | 3,5604 | 6.233.806 |
04 dic 2023 | 3,6300 | 3,6400 | 3,5900 | 3,6000 | 3,5116 | 6.425.876 |
03 dic 2023 | 3,5900 | 3,6400 | 3,5800 | 3,6100 | 3,5213 | 5.177.787 |
30 nov 2023 | 3,5300 | 3,5600 | 3,5200 | 3,5400 | 3,4531 | 3.456.287 |
29 nov 2023 | 3,5500 | 3,5700 | 3,5000 | 3,5300 | 3,4433 | 15.509.432 |
28 nov 2023 | 3,6100 | 3,6200 | 3,5200 | 3,5500 | 3,4628 | 9.589.024 |
27 nov 2023 | 3,5900 | 3,6400 | 3,5900 | 3,6100 | 3,5213 | 3.466.543 |
26 nov 2023 | 3,6100 | 3,6200 | 3,5700 | 3,6000 | 3,5116 | 3.749.364 |
23 nov 2023 | 3,6200 | 3,6300 | 3,5950 | 3,6000 | 3,5116 | 3.666.535 |
22 nov 2023 | 3,6000 | 3,6200 | 3,5750 | 3,6000 | 3,5116 | 2.363.962 |
21 nov 2023 | 3,6000 | 3,6100 | 3,5800 | 3,6100 | 3,5213 | 2.631.221 |
20 nov 2023 | 3,6400 | 3,6400 | 3,5800 | 3,6100 | 3,5213 | 6.231.661 |
19 nov 2023 | 3,6400 | 3,6500 | 3,6100 | 3,6300 | 3,5409 | 2.877.226 |
16 nov 2023 | 3,6200 | 3,6700 | 3,6000 | 3,6400 | 3,5506 | 3.499.511 |
15 nov 2023 | 3,6500 | 3,6500 | 3,6000 | 3,6100 | 3,5213 | 4.133.803 |
14 nov 2023 | 3,6300 | 3,6500 | 3,6100 | 3,6300 | 3,5409 | 4.356.711 |
13 nov 2023 | 3,5900 | 3,6300 | 3,5600 | 3,5900 | 3,5018 | 4.691.686 |
12 nov 2023 | 3,5500 | 3,5800 | 3,5400 | 3,5700 | 3,4823 | 10.255.209 |
09 nov 2023 | 3,5300 | 3,5700 | 3,5200 | 3,5600 | 3,4726 | 4.724.441 |
08 nov 2023 | 3,5800 | 3,5800 | 3,5400 | 3,5700 | 3,4823 | 2.628.230 |
07 nov 2023 | 3,5800 | 3,5800 | 3,5400 | 3,5500 | 3,4628 | 3.903.930 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |