Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 4,9200 | 4,9700 | 4,8400 | 4,8400 | 4,8400 | 99.400 |
24 jun 2024 | 4,9300 | 5,0500 | 4,9300 | 4,9700 | 4,9700 | 198.000 |
21 jun 2024 | 4,8800 | 4,9300 | 4,8500 | 4,8600 | 4,8600 | 114.200 |
20 jun 2024 | 4,9200 | 4,9600 | 4,8400 | 4,9200 | 4,9200 | 150.400 |
18 jun 2024 | 4,9000 | 4,9500 | 4,8200 | 4,8700 | 4,8700 | 422.500 |
17 jun 2024 | 4,9100 | 4,9700 | 4,8800 | 4,9700 | 4,9700 | 202.500 |
17 jun 2024 | 0.039 Dividendo | |||||
14 jun 2024 | 5,0100 | 5,2800 | 4,9200 | 5,2300 | 5,1910 | 396.700 |
13 jun 2024 | 5,1400 | 5,3900 | 4,9100 | 5,0300 | 4,9925 | 395.500 |
13 jun 2024 | 0.089 Dividendo | |||||
12 jun 2024 | 5,4000 | 5,4000 | 5,0500 | 5,1700 | 5,0431 | 201.700 |
11 jun 2024 | 5,1800 | 5,2300 | 5,0600 | 5,1900 | 5,0626 | 768.300 |
10 jun 2024 | 5,0300 | 5,0900 | 5,0300 | 5,0900 | 4,9651 | 134.900 |
07 jun 2024 | 5,2400 | 5,2400 | 5,0500 | 5,0500 | 4,9261 | 478.500 |
06 jun 2024 | 5,2100 | 5,3200 | 5,2100 | 5,3200 | 5,1894 | 92.900 |
05 jun 2024 | 5,1600 | 5,3000 | 5,1500 | 5,1900 | 5,0626 | 284.900 |
04 jun 2024 | 5,1500 | 5,2200 | 5,1400 | 5,1700 | 5,0431 | 128.300 |
03 jun 2024 | 5,1800 | 5,2900 | 5,1300 | 5,1300 | 5,0041 | 774.400 |
31 may 2024 | 5,2100 | 5,2300 | 5,1100 | 5,2200 | 5,0919 | 744.500 |
30 may 2024 | 5,1500 | 5,2500 | 5,1000 | 5,2500 | 5,1211 | 144.400 |
29 may 2024 | 5,1800 | 5,2200 | 5,1700 | 5,2000 | 5,0724 | 249.900 |
28 may 2024 | 5,2900 | 5,3000 | 5,2000 | 5,2800 | 5,1504 | 203.500 |
24 may 2024 | 5,2000 | 5,2000 | 5,1600 | 5,2000 | 5,0724 | 84.200 |
23 may 2024 | 5,3200 | 5,3200 | 5,1500 | 5,1700 | 5,0431 | 544.000 |
22 may 2024 | 5,4000 | 5,4000 | 5,2600 | 5,2600 | 5,1309 | 179.500 |
21 may 2024 | 5,4800 | 5,5100 | 5,4100 | 5,4300 | 5,2967 | 1.111.600 |
20 may 2024 | 5,4100 | 5,5300 | 5,3900 | 5,5100 | 5,3748 | 284.900 |
17 may 2024 | 5,3500 | 5,4400 | 5,3200 | 5,4200 | 5,2870 | 369.100 |
16 may 2024 | 5,3800 | 5,4000 | 5,3300 | 5,3900 | 5,2577 | 129.900 |
15 may 2024 | 5,3000 | 5,3500 | 5,2500 | 5,3500 | 5,2187 | 266.000 |
14 may 2024 | 5,3900 | 5,4200 | 5,3800 | 5,3800 | 5,2480 | 328.100 |
13 may 2024 | 5,3600 | 5,3800 | 5,3000 | 5,3000 | 5,1699 | 589.600 |
10 may 2024 | 5,3100 | 5,3200 | 5,2200 | 5,2200 | 5,0919 | 225.800 |
09 may 2024 | 5,2200 | 5,2900 | 5,1800 | 5,2100 | 5,0821 | 297.800 |
08 may 2024 | 5,4900 | 5,5500 | 5,4900 | 5,5200 | 5,3845 | 93.600 |
07 may 2024 | 5,5800 | 5,5900 | 5,5100 | 5,5100 | 5,3748 | 252.500 |
06 may 2024 | 5,5200 | 5,5600 | 5,5100 | 5,5200 | 5,3845 | 79.500 |
03 may 2024 | 5,4700 | 5,5300 | 5,4100 | 5,4100 | 5,2772 | 175.200 |
02 may 2024 | 5,3200 | 5,3700 | 5,2900 | 5,3100 | 5,1797 | 119.700 |
01 may 2024 | 5,4700 | 5,4700 | 5,1800 | 5,2500 | 5,1211 | 82.100 |
30 abr 2024 | 5,3100 | 5,3200 | 5,2200 | 5,2300 | 5,1016 | 261.000 |
29 abr 2024 | 5,3500 | 5,3500 | 5,3100 | 5,3100 | 5,1797 | 64.100 |
26 abr 2024 | 5,3100 | 5,3500 | 5,2900 | 5,3500 | 5,2187 | 275.500 |
25 abr 2024 | 5,4000 | 5,4000 | 5,2100 | 5,2300 | 5,1016 | 92.100 |
25 abr 2024 | 2:1 Split de acciones | |||||
24 abr 2024 | 5,1850 | 5,5050 | 5,1850 | 5,2650 | 5,1358 | 151.000 |
23 abr 2024 | 5,2950 | 5,2950 | 5,1350 | 5,2450 | 5,1163 | 101.800 |
22 abr 2024 | 5,7950 | 5,7950 | 5,1500 | 5,2850 | 5,1553 | 210.600 |
19 abr 2024 | 5,0050 | 5,4200 | 5,0050 | 5,2650 | 5,1358 | 143.200 |
18 abr 2024 | 5,4950 | 5,4950 | 5,1750 | 5,2700 | 5,1407 | 100.000 |
17 abr 2024 | 5,3700 | 5,3700 | 5,1000 | 5,2500 | 5,1211 | 159.000 |
16 abr 2024 | 5,7500 | 5,7500 | 5,2100 | 5,2100 | 5,0821 | 104.800 |
15 abr 2024 | 5,5200 | 5,5900 | 5,3300 | 5,3300 | 5,1992 | 129.600 |
12 abr 2024 | 5,5900 | 5,5900 | 5,5050 | 5,5200 | 5,3845 | 209.600 |
11 abr 2024 | 5,6250 | 5,6700 | 5,6100 | 5,6150 | 5,4772 | 139.800 |
10 abr 2024 | 5,6900 | 5,7200 | 5,6150 | 5,6750 | 5,5357 | 65.400 |
09 abr 2024 | 5,8050 | 5,8150 | 5,7850 | 5,8000 | 5,6576 | 78.600 |
08 abr 2024 | 5,6450 | 5,8050 | 5,6450 | 5,7700 | 5,6284 | 208.000 |
05 abr 2024 | 5,5900 | 5,6200 | 5,5600 | 5,6200 | 5,4821 | 139.000 |
04 abr 2024 | 5,6500 | 5,7550 | 5,5800 | 5,5800 | 5,4430 | 707.800 |
03 abr 2024 | 5,4850 | 5,6250 | 5,4400 | 5,6250 | 5,4869 | 170.400 |
02 abr 2024 | 5,5150 | 5,5450 | 5,4800 | 5,5150 | 5,3796 | 216.000 |
01 abr 2024 | 5,6500 | 5,6500 | 5,4850 | 5,4950 | 5,3601 | 70.600 |
28 mar 2024 | 5,6300 | 5,6650 | 5,6150 | 5,6250 | 5,4869 | 99.200 |
27 mar 2024 | 5,6000 | 5,6100 | 5,5350 | 5,5700 | 5,4333 | 81.800 |
26 mar 2024 | 5,5700 | 5,6300 | 5,5700 | 5,5850 | 5,4479 | 111.200 |
25 mar 2024 | 5,5450 | 5,5950 | 5,5350 | 5,5600 | 5,4235 | 130.000 |
22 mar 2024 | 5,8150 | 5,8500 | 5,4950 | 5,5150 | 5,3796 | 86.400 |
21 mar 2024 | 5,6650 | 5,6650 | 5,5400 | 5,5400 | 5,4040 | 252.200 |
20 mar 2024 | 5,7050 | 5,7050 | 5,5250 | 5,6100 | 5,4723 | 180.400 |
19 mar 2024 | 5,4950 | 5,5500 | 5,4500 | 5,5300 | 5,3943 | 293.200 |
18 mar 2024 | 5,7200 | 5,7200 | 5,5400 | 5,5650 | 5,4284 | 317.600 |
15 mar 2024 | 5,6800 | 5,7150 | 5,6500 | 5,7100 | 5,5699 | 69.400 |
14 mar 2024 | 5,6250 | 5,8500 | 5,6250 | 5,6550 | 5,5162 | 75.400 |
13 mar 2024 | 5,7850 | 5,7850 | 5,6850 | 5,6850 | 5,5455 | 147.000 |
12 mar 2024 | 5,8000 | 5,8000 | 5,6450 | 5,7900 | 5,6479 | 1.135.200 |
12 mar 2024 | 0.083 Dividendo | |||||
11 mar 2024 | 5,6250 | 5,7700 | 5,6250 | 5,6950 | 5,4743 | 757.000 |
08 mar 2024 | 5,7250 | 5,8700 | 5,7250 | 5,7850 | 5,5608 | 182.400 |
07 mar 2024 | 5,7550 | 5,9500 | 5,7550 | 5,8700 | 5,6425 | 135.000 |
06 mar 2024 | 5,8000 | 5,9450 | 5,8000 | 5,8700 | 5,6425 | 363.800 |
05 mar 2024 | 5,8250 | 5,8850 | 5,7250 | 5,7250 | 5,5031 | 352.000 |
04 mar 2024 | 5,6800 | 5,9150 | 5,6800 | 5,9150 | 5,6857 | 106.000 |
01 mar 2024 | 5,9750 | 5,9750 | 5,8050 | 5,9450 | 5,7146 | 105.200 |
29 feb 2024 | 5,8250 | 5,8550 | 5,7750 | 5,8050 | 5,5800 | 116.600 |
28 feb 2024 | 5,8800 | 5,9700 | 5,8700 | 5,8700 | 5,6425 | 110.800 |
27 feb 2024 | 5,7500 | 5,9200 | 5,7500 | 5,9150 | 5,6857 | 203.800 |
26 feb 2024 | 5,7500 | 5,8400 | 5,7500 | 5,8400 | 5,6136 | 365.600 |
23 feb 2024 | 6,0750 | 6,0750 | 5,7050 | 5,7900 | 5,5656 | 127.800 |
22 feb 2024 | 6,2250 | 6,2250 | 5,8450 | 6,0000 | 5,7674 | 236.800 |
22 feb 2024 | 0.168 Dividendo | |||||
21 feb 2024 | 5,9750 | 6,1000 | 5,9600 | 5,9600 | 5,5675 | 108.000 |
20 feb 2024 | 5,9950 | 6,0500 | 5,9700 | 5,9700 | 5,5768 | 291.000 |
16 feb 2024 | 5,7900 | 5,8250 | 5,7600 | 5,8050 | 5,4227 | 135.000 |
15 feb 2024 | 5,8600 | 5,8750 | 5,8150 | 5,8150 | 5,4321 | 134.800 |
14 feb 2024 | 5,6250 | 5,8550 | 5,5600 | 5,8450 | 5,4601 | 225.200 |
13 feb 2024 | 5,8900 | 5,8900 | 5,5500 | 5,6000 | 5,2312 | 187.400 |
12 feb 2024 | 5,7000 | 5,9000 | 5,7000 | 5,7950 | 5,4134 | 92.200 |
09 feb 2024 | 5,7350 | 5,8350 | 5,7250 | 5,7500 | 5,3713 | 86.600 |
08 feb 2024 | 5,9550 | 5,9550 | 5,8450 | 5,8900 | 5,5021 | 70.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |