Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
02 may 2024 | 3,8040 | 3,8040 | 3,8040 | 3,8040 | 3,8040 | - |
30 abr 2024 | 3,8960 | 3,8960 | 3,8960 | 3,8960 | 3,8960 | - |
29 abr 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
26 abr 2024 | 3,9060 | 3,9060 | 3,9060 | 3,9060 | 3,9060 | - |
25 abr 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
24 abr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
23 abr 2024 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | - |
22 abr 2024 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | - |
19 abr 2024 | 3,7740 | 3,7740 | 3,7740 | 3,7740 | 3,7740 | - |
18 abr 2024 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | - |
17 abr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
16 abr 2024 | 3,7160 | 3,7160 | 3,7160 | 3,7160 | 3,7160 | - |
15 abr 2024 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | - |
12 abr 2024 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | - |
12 abr 2024 | 0.2 Dividendo | |||||
11 abr 2024 | 3,9420 | 3,9420 | 3,9420 | 3,9420 | 3,7420 | - |
10 abr 2024 | 3,9860 | 3,9860 | 3,9860 | 3,9860 | 3,7838 | - |
09 abr 2024 | 4,0360 | 4,0360 | 4,0360 | 4,0360 | 3,8312 | - |
08 abr 2024 | 3,9660 | 3,9660 | 3,9660 | 3,9660 | 3,7648 | - |
05 abr 2024 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | 3,6566 | - |
04 abr 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,3794 | - |
03 abr 2024 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | 3,2636 | - |
02 abr 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,3129 | - |
28 mar 2024 | 3,5140 | 3,5140 | 3,5140 | 3,5140 | 3,3357 | - |
27 mar 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | 3,2522 | - |
26 mar 2024 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | 3,2142 | - |
25 mar 2024 | 3,3020 | 3,3020 | 3,3020 | 3,3020 | 3,1345 | - |
22 mar 2024 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | 3,1648 | - |
21 mar 2024 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 3,2332 | - |
20 mar 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,2180 | - |
19 mar 2024 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | 3,2123 | - |
18 mar 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | 3,2522 | - |
15 mar 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,1990 | - |
14 mar 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,2180 | - |
13 mar 2024 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | 3,2579 | - |
12 mar 2024 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | 3,2294 | - |
11 mar 2024 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | 3,2104 | - |
08 mar 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,2389 | - |
07 mar 2024 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | 3,1440 | - |
06 mar 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,1041 | - |
05 mar 2024 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | 3,0908 | - |
04 mar 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,0851 | - |
01 mar 2024 | 3,3160 | 3,3160 | 3,3160 | 3,3160 | 3,1478 | - |
29 feb 2024 | 3,2720 | 3,2720 | 3,2720 | 3,2720 | 3,1060 | - |
28 feb 2024 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,0737 | - |
27 feb 2024 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 3,0206 | - |
26 feb 2024 | 3,1880 | 3,1880 | 3,1880 | 3,1880 | 3,0263 | - |
23 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2,9617 | - |
22 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,9237 | - |
21 feb 2024 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | 2,9465 | - |
20 feb 2024 | 3,0740 | 3,0740 | 3,0740 | 3,0740 | 2,9180 | - |
19 feb 2024 | 3,0240 | 3,0240 | 3,0240 | 3,0240 | 2,8706 | - |
16 feb 2024 | 3,0060 | 3,0060 | 3,0060 | 3,0060 | 2,8535 | - |
15 feb 2024 | 2,8320 | 2,8320 | 2,8320 | 2,8320 | 2,6883 | - |
14 feb 2024 | 2,4740 | 2,4740 | 2,4740 | 2,4740 | 2,3485 | - |
13 feb 2024 | 2,5980 | 2,5980 | 2,5980 | 2,5980 | 2,4662 | - |
12 feb 2024 | 2,5820 | 2,6120 | 2,5820 | 2,6120 | 2,4795 | 335 |
09 feb 2024 | 2,6020 | 2,6020 | 2,6020 | 2,6020 | 2,4700 | - |
08 feb 2024 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | 2,4187 | - |
07 feb 2024 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | 2,3846 | - |
06 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3732 | - |
05 feb 2024 | 2,4920 | 2,4920 | 2,4920 | 2,4920 | 2,3656 | - |
02 feb 2024 | 2,5220 | 2,5220 | 2,5220 | 2,5220 | 2,3940 | - |
01 feb 2024 | 2,5340 | 2,5340 | 2,5340 | 2,5340 | 2,4054 | - |
31 ene 2024 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | 2,4168 | - |
30 ene 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,4396 | - |
29 ene 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,4776 | - |
26 ene 2024 | 2,6020 | 2,6020 | 2,6020 | 2,6020 | 2,4700 | - |
25 ene 2024 | 2,6280 | 2,6280 | 2,6280 | 2,6280 | 2,4947 | - |
24 ene 2024 | 2,6380 | 2,6380 | 2,6380 | 2,6380 | 2,5042 | - |
23 ene 2024 | 2,6160 | 2,6160 | 2,6160 | 2,6160 | 2,4833 | - |
22 ene 2024 | 2,5640 | 2,5640 | 2,5640 | 2,5640 | 2,4339 | - |
19 ene 2024 | 2,5640 | 2,5640 | 2,5640 | 2,5640 | 2,4339 | - |
18 ene 2024 | 2,5320 | 2,5320 | 2,5320 | 2,5320 | 2,4035 | - |
17 ene 2024 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | 2,3902 | - |
16 ene 2024 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | 2,4263 | - |
15 ene 2024 | 2,5320 | 2,5320 | 2,5320 | 2,5320 | 2,4035 | - |
12 ene 2024 | 2,5320 | 2,5320 | 2,5320 | 2,5320 | 2,4035 | - |
11 ene 2024 | 2,5360 | 2,5360 | 2,5360 | 2,5360 | 2,4073 | - |
10 ene 2024 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | 2,3599 | - |
09 ene 2024 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | 2,3561 | - |
08 ene 2024 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | 2,3124 | - |
05 ene 2024 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | 2,3124 | - |
04 ene 2024 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | 2,2991 | - |
03 ene 2024 | 2,4480 | 2,4480 | 2,4480 | 2,4480 | 2,3238 | - |
02 ene 2024 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | 2,2137 | - |
29 dic 2023 | 2,4420 | 2,4420 | 2,4160 | 2,4160 | 2,2934 | - |
28 dic 2023 | 2,4380 | 2,4380 | 2,4380 | 2,4380 | 2,3143 | - |
27 dic 2023 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | 2,3086 | - |
22 dic 2023 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | 2,3086 | - |
21 dic 2023 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3162 | - |
20 dic 2023 | 2,4560 | 2,4560 | 2,4560 | 2,4560 | 2,3314 | - |
19 dic 2023 | 2,4180 | 2,4180 | 2,4180 | 2,4180 | 2,2953 | - |
18 dic 2023 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,3447 | - |
15 dic 2023 | 2,4680 | 2,4680 | 2,4680 | 2,4680 | 2,3428 | - |
14 dic 2023 | 2,4660 | 2,4660 | 2,4660 | 2,4660 | 2,3409 | - |
13 dic 2023 | 2,4580 | 2,4580 | 2,4580 | 2,4580 | 2,3333 | - |
12 dic 2023 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | 2,3713 | - |
11 dic 2023 | 2,5240 | 2,5240 | 2,5240 | 2,5240 | 2,3959 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |