Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3,4200 | 3,4640 | 3,3260 | 3,3900 | 3,3900 | 2.640.209 |
02 may 2024 | 3,4000 | 3,4380 | 3,1160 | 3,4180 | 3,4180 | 5.737.912 |
30 abr 2024 | 3,9080 | 3,9240 | 3,8000 | 3,8340 | 3,8340 | 1.085.177 |
29 abr 2024 | 3,9200 | 3,9300 | 3,8660 | 3,9180 | 3,9180 | 736.960 |
26 abr 2024 | 3,9300 | 3,9320 | 3,8600 | 3,8960 | 3,8960 | 525.331 |
25 abr 2024 | 4,0320 | 4,0360 | 3,8700 | 3,9000 | 3,9000 | 691.847 |
24 abr 2024 | 4,0000 | 4,0460 | 3,9780 | 4,0200 | 4,0200 | 825.674 |
23 abr 2024 | 3,8260 | 3,9880 | 3,7900 | 3,9860 | 3,9860 | 1.515.663 |
22 abr 2024 | 3,8000 | 3,8320 | 3,7560 | 3,8060 | 3,8060 | 557.556 |
19 abr 2024 | 3,8000 | 3,8140 | 3,7580 | 3,7880 | 3,7880 | 577.058 |
18 abr 2024 | 3,8340 | 3,8680 | 3,7820 | 3,8300 | 3,8300 | 705.352 |
17 abr 2024 | 3,7760 | 3,8480 | 3,7520 | 3,8220 | 3,8220 | 943.988 |
16 abr 2024 | 3,7500 | 3,8020 | 3,7000 | 3,7780 | 3,7780 | 918.061 |
15 abr 2024 | 3,8400 | 3,8600 | 3,7760 | 3,7940 | 3,7940 | 1.033.526 |
12 abr 2024 | 3,7800 | 3,8980 | 3,7600 | 3,8260 | 3,8260 | 1.690.378 |
12 abr 2024 | 0.2 Dividendo | |||||
11 abr 2024 | 3,9640 | 4,0040 | 3,8880 | 3,9440 | 3,7440 | 1.306.614 |
10 abr 2024 | 3,9860 | 4,0100 | 3,8880 | 3,9640 | 3,7630 | 1.800.107 |
09 abr 2024 | 4,0540 | 4,0760 | 3,9560 | 3,9840 | 3,7820 | 2.003.951 |
08 abr 2024 | 3,9900 | 4,0860 | 3,9680 | 4,0540 | 3,8484 | 1.845.518 |
05 abr 2024 | 3,8620 | 3,9820 | 3,8360 | 3,9820 | 3,7801 | 1.509.210 |
04 abr 2024 | 3,6640 | 4,0440 | 3,6640 | 3,9000 | 3,7022 | 5.368.756 |
03 abr 2024 | 3,4780 | 3,5380 | 3,4540 | 3,5380 | 3,3586 | 836.789 |
02 abr 2024 | 3,5080 | 3,5200 | 3,4580 | 3,4620 | 3,2864 | 863.487 |
28 mar 2024 | 3,5280 | 3,5360 | 3,4760 | 3,5120 | 3,3339 | 1.118.392 |
27 mar 2024 | 3,4600 | 3,5380 | 3,4480 | 3,5300 | 3,3510 | 858.766 |
26 mar 2024 | 3,4100 | 3,4560 | 3,3900 | 3,4480 | 3,2732 | 791.846 |
25 mar 2024 | 3,3260 | 3,4120 | 3,2540 | 3,4060 | 3,2333 | 1.139.892 |
22 mar 2024 | 3,3680 | 3,3820 | 3,3060 | 3,3240 | 3,1554 | 1.041.758 |
21 mar 2024 | 3,4140 | 3,4340 | 3,3560 | 3,3680 | 3,1972 | 1.083.800 |
20 mar 2024 | 3,4080 | 3,4080 | 3,3540 | 3,3860 | 3,2143 | 702.870 |
19 mar 2024 | 3,4080 | 3,4280 | 3,3420 | 3,4220 | 3,2485 | 882.873 |
18 mar 2024 | 3,4500 | 3,4860 | 3,3920 | 3,4060 | 3,2333 | 930.565 |
15 mar 2024 | 3,4000 | 3,4780 | 3,3960 | 3,4500 | 3,2751 | 1.561.869 |
14 mar 2024 | 3,4260 | 3,4420 | 3,3700 | 3,3920 | 3,2200 | 1.082.585 |
13 mar 2024 | 3,4200 | 3,4320 | 3,4000 | 3,4120 | 3,2390 | 457.830 |
12 mar 2024 | 3,4180 | 3,4440 | 3,3700 | 3,4020 | 3,2295 | 1.100.440 |
11 mar 2024 | 3,3900 | 3,4120 | 3,3660 | 3,4060 | 3,2333 | 793.957 |
08 mar 2024 | 3,4540 | 3,4680 | 3,4040 | 3,4160 | 3,2428 | 1.269.274 |
07 mar 2024 | 3,3460 | 3,4360 | 3,3260 | 3,4280 | 3,2542 | 2.234.288 |
06 mar 2024 | 3,2940 | 3,3500 | 3,2800 | 3,3440 | 3,1744 | 1.091.946 |
05 mar 2024 | 3,2900 | 3,3040 | 3,2480 | 3,2880 | 3,1213 | 789.637 |
04 mar 2024 | 3,2620 | 3,3080 | 3,1640 | 3,2860 | 3,1194 | 1.751.970 |
01 mar 2024 | 3,3400 | 3,3400 | 3,2600 | 3,2620 | 3,0966 | 1.952.246 |
29 feb 2024 | 3,2960 | 3,3220 | 3,2580 | 3,3020 | 3,1346 | 2.621.780 |
28 feb 2024 | 3,2500 | 3,2860 | 3,2400 | 3,2860 | 3,1194 | 1.194.124 |
27 feb 2024 | 3,2160 | 3,2720 | 3,2020 | 3,2600 | 3,0947 | 2.099.720 |
26 feb 2024 | 3,2180 | 3,2220 | 3,1820 | 3,2060 | 3,0434 | 1.296.860 |
23 feb 2024 | 3,1500 | 3,2180 | 3,1280 | 3,2120 | 3,0491 | 2.147.031 |
22 feb 2024 | 3,1040 | 3,1460 | 3,0540 | 3,1360 | 2,9770 | 1.494.272 |
21 feb 2024 | 3,1500 | 3,1640 | 2,9840 | 3,0740 | 2,9181 | 2.636.642 |
20 feb 2024 | 3,0940 | 3,1400 | 3,0720 | 3,1200 | 2,9618 | 1.450.582 |
19 feb 2024 | 3,0180 | 3,1080 | 3,0180 | 3,0980 | 2,9409 | 1.818.012 |
16 feb 2024 | 3,0300 | 3,0940 | 2,8540 | 3,0180 | 2,8650 | 3.441.574 |
15 feb 2024 | 2,7800 | 3,0580 | 2,7700 | 3,0280 | 2,8745 | 12.028.780 |
14 feb 2024 | 2,4800 | 2,5680 | 2,4760 | 2,5500 | 2,4207 | 1.316.568 |
13 feb 2024 | 2,6240 | 2,6240 | 2,4540 | 2,4920 | 2,3656 | 1.705.068 |
12 feb 2024 | 2,5960 | 2,6300 | 2,5880 | 2,6220 | 2,4890 | 694.860 |
09 feb 2024 | 2,6200 | 2,6300 | 2,5740 | 2,5880 | 2,4568 | 680.376 |
08 feb 2024 | 2,5680 | 2,6300 | 2,5680 | 2,6160 | 2,4833 | 1.096.955 |
07 feb 2024 | 2,5220 | 2,5860 | 2,5120 | 2,5540 | 2,4245 | 863.367 |
06 feb 2024 | 2,5040 | 2,5260 | 2,4980 | 2,5260 | 2,3979 | 590.463 |
05 feb 2024 | 2,5000 | 2,5260 | 2,4680 | 2,5000 | 2,3732 | 998.041 |
02 feb 2024 | 2,5400 | 2,5500 | 2,5020 | 2,5040 | 2,3770 | 486.024 |
01 feb 2024 | 2,5600 | 2,5600 | 2,5060 | 2,5220 | 2,3941 | 670.474 |
31 ene 2024 | 2,5680 | 2,5700 | 2,5440 | 2,5640 | 2,4340 | 635.210 |
30 ene 2024 | 2,5800 | 2,5940 | 2,5640 | 2,5640 | 2,4340 | 508.167 |
29 ene 2024 | 2,6180 | 2,6180 | 2,5660 | 2,5760 | 2,4454 | 566.853 |
26 ene 2024 | 2,6000 | 2,6260 | 2,5900 | 2,6120 | 2,4795 | 664.314 |
25 ene 2024 | 2,6340 | 2,6400 | 2,6000 | 2,6120 | 2,4795 | 567.133 |
24 ene 2024 | 2,6500 | 2,6600 | 2,6340 | 2,6460 | 2,5118 | 1.016.939 |
23 ene 2024 | 2,6360 | 2,6480 | 2,5940 | 2,6300 | 2,4966 | 700.919 |
22 ene 2024 | 2,5880 | 2,6360 | 2,5840 | 2,6220 | 2,4890 | 829.859 |
19 ene 2024 | 2,5820 | 2,6080 | 2,5600 | 2,5700 | 2,4397 | 777.983 |
18 ene 2024 | 2,5260 | 2,5780 | 2,5200 | 2,5700 | 2,4397 | 694.899 |
17 ene 2024 | 2,5400 | 2,5400 | 2,5120 | 2,5380 | 2,4093 | 601.016 |
16 ene 2024 | 2,5680 | 2,5820 | 2,5540 | 2,5620 | 2,4321 | 533.922 |
15 ene 2024 | 2,5940 | 2,5980 | 2,5740 | 2,5820 | 2,4511 | 724.739 |
12 ene 2024 | 2,5400 | 2,6380 | 2,5400 | 2,6080 | 2,4757 | 1.534.100 |
11 ene 2024 | 2,5480 | 2,5560 | 2,5260 | 2,5280 | 2,3998 | 664.311 |
10 ene 2024 | 2,5120 | 2,5460 | 2,5100 | 2,5340 | 2,4055 | 832.012 |
09 ene 2024 | 2,4900 | 2,5100 | 2,4680 | 2,5100 | 2,3827 | 859.618 |
08 ene 2024 | 2,4560 | 2,4880 | 2,4380 | 2,4880 | 2,3618 | 546.713 |
05 ene 2024 | 2,4500 | 2,4600 | 2,4060 | 2,4560 | 2,3315 | 843.168 |
04 ene 2024 | 2,4400 | 2,4640 | 2,4360 | 2,4640 | 2,3391 | 639.501 |
03 ene 2024 | 2,4700 | 2,4780 | 2,4180 | 2,4320 | 2,3087 | 1.097.333 |
02 ene 2024 | 2,4400 | 2,4920 | 2,4340 | 2,4860 | 2,3599 | 1.016.615 |
29 dic 2023 | 2,4580 | 2,4580 | 2,4160 | 2,4180 | 2,2954 | 685.805 |
28 dic 2023 | 2,4600 | 2,4600 | 2,4180 | 2,4500 | 2,3258 | 1.180.760 |
27 dic 2023 | 2,4580 | 2,4740 | 2,4400 | 2,4460 | 2,3220 | 542.007 |
22 dic 2023 | 2,4440 | 2,4560 | 2,4200 | 2,4440 | 2,3201 | 447.253 |
21 dic 2023 | 2,4600 | 2,4600 | 2,4140 | 2,4500 | 2,3258 | 773.568 |
20 dic 2023 | 2,4880 | 2,4960 | 2,4540 | 2,4720 | 2,3466 | 866.052 |
19 dic 2023 | 2,4300 | 2,4880 | 2,4260 | 2,4680 | 2,3428 | 1.155.856 |
18 dic 2023 | 2,4700 | 2,4880 | 2,4180 | 2,4260 | 2,3030 | 1.056.725 |
15 dic 2023 | 2,4960 | 2,5000 | 2,4760 | 2,4940 | 2,3675 | 1.042.298 |
14 dic 2023 | 2,4880 | 2,5140 | 2,4620 | 2,4760 | 2,3504 | 1.273.029 |
13 dic 2023 | 2,4840 | 2,4920 | 2,4540 | 2,4540 | 2,3296 | 874.653 |
12 dic 2023 | 2,5020 | 2,5020 | 2,4580 | 2,4740 | 2,3485 | 940.968 |
11 dic 2023 | 2,5400 | 2,5400 | 2,4800 | 2,5060 | 2,3789 | 728.576 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |