Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 4,8000 | 4,8100 | 4,5600 | 4,6000 | 4,6000 | 152.700 |
25 abr 2024 | 4,7900 | 4,8900 | 4,7200 | 4,7700 | 4,7700 | 64.500 |
24 abr 2024 | 5,1100 | 5,1100 | 4,8300 | 4,8800 | 4,8800 | 103.800 |
23 abr 2024 | 5,1500 | 5,1700 | 4,9800 | 5,0100 | 5,0100 | 92.200 |
22 abr 2024 | 5,0800 | 5,1800 | 5,0100 | 5,1000 | 5,1000 | 144.900 |
19 abr 2024 | 5,0000 | 5,1500 | 5,0000 | 5,0400 | 5,0400 | 120.200 |
18 abr 2024 | 4,9000 | 5,0300 | 4,9000 | 4,9400 | 4,9400 | 112.900 |
17 abr 2024 | 4,7800 | 4,9500 | 4,7200 | 4,8200 | 4,8200 | 102.500 |
16 abr 2024 | 4,9100 | 4,9100 | 4,7500 | 4,7700 | 4,7700 | 120.200 |
15 abr 2024 | 5,0700 | 5,1300 | 4,8900 | 4,9600 | 4,9600 | 227.000 |
12 abr 2024 | 5,1900 | 5,2000 | 5,0200 | 5,0200 | 5,0200 | 94.100 |
11 abr 2024 | 5,1200 | 5,4200 | 5,0500 | 5,2200 | 5,2200 | 189.900 |
10 abr 2024 | 5,1100 | 5,2000 | 5,0800 | 5,0800 | 5,0800 | 100.500 |
09 abr 2024 | 5,2700 | 5,2900 | 5,1800 | 5,2000 | 5,2000 | 94.800 |
08 abr 2024 | 5,2100 | 5,3400 | 5,1500 | 5,2200 | 5,2200 | 108.500 |
05 abr 2024 | 5,2700 | 5,3000 | 5,1700 | 5,2300 | 5,2300 | 99.100 |
04 abr 2024 | 5,3000 | 5,4500 | 5,2700 | 5,2700 | 5,2700 | 112.200 |
03 abr 2024 | 5,3500 | 5,3900 | 5,2800 | 5,2900 | 5,2900 | 110.200 |
02 abr 2024 | 5,4200 | 5,4900 | 5,3600 | 5,3600 | 5,3600 | 99.500 |
01 abr 2024 | 5,7400 | 5,8600 | 5,4100 | 5,4400 | 5,4400 | 174.600 |
28 mar 2024 | 5,9400 | 6,0500 | 5,7600 | 5,7700 | 5,7700 | 164.600 |
27 mar 2024 | 5,3500 | 5,9500 | 5,3500 | 5,8900 | 5,8900 | 244.700 |
26 mar 2024 | 5,7000 | 5,8200 | 5,3600 | 5,3700 | 5,3700 | 336.600 |
25 mar 2024 | 5,5200 | 5,5700 | 5,2500 | 5,3300 | 5,3300 | 450.500 |
25 mar 2024 | 0.17 Dividendo | |||||
22 mar 2024 | 5,7500 | 5,8100 | 5,5600 | 5,6400 | 5,4700 | 250.300 |
21 mar 2024 | 6,2100 | 6,3000 | 5,6500 | 5,7600 | 5,5864 | 446.100 |
20 mar 2024 | 6,2400 | 6,4000 | 6,2200 | 6,3500 | 6,1586 | 74.600 |
19 mar 2024 | 6,2600 | 6,3200 | 6,2100 | 6,2100 | 6,0228 | 80.200 |
18 mar 2024 | 6,2300 | 6,4100 | 6,2300 | 6,2300 | 6,0422 | 161.500 |
15 mar 2024 | 6,2400 | 6,4200 | 6,2100 | 6,2600 | 6,0713 | 255.100 |
14 mar 2024 | 6,6100 | 6,6900 | 6,2800 | 6,3400 | 6,1489 | 127.400 |
13 mar 2024 | 6,6000 | 6,7000 | 6,5200 | 6,5400 | 6,3429 | 54.600 |
12 mar 2024 | 6,6000 | 6,6400 | 6,5200 | 6,6100 | 6,4108 | 63.100 |
11 mar 2024 | 6,6000 | 6,6000 | 6,5500 | 6,5500 | 6,3526 | 61.700 |
08 mar 2024 | 6,6300 | 6,6300 | 6,5300 | 6,5500 | 6,3526 | 57.800 |
07 mar 2024 | 6,5800 | 6,6000 | 6,4700 | 6,5500 | 6,3526 | 45.300 |
06 mar 2024 | 6,5600 | 6,5600 | 6,4200 | 6,5100 | 6,3138 | 48.400 |
05 mar 2024 | 6,5400 | 6,6500 | 6,5100 | 6,5400 | 6,3429 | 70.500 |
04 mar 2024 | 6,4300 | 6,6100 | 6,4300 | 6,6000 | 6,4011 | 69.800 |
01 mar 2024 | 6,6000 | 6,6000 | 6,4000 | 6,4500 | 6,2556 | 148.600 |
29 feb 2024 | 6,5100 | 6,6300 | 6,4500 | 6,6100 | 6,4108 | 55.500 |
28 feb 2024 | 6,4900 | 6,5100 | 6,3600 | 6,4500 | 6,2556 | 50.300 |
27 feb 2024 | 6,4800 | 6,5400 | 6,4600 | 6,5000 | 6,3041 | 54.900 |
26 feb 2024 | 6,3000 | 6,4400 | 6,3000 | 6,4400 | 6,2459 | 52.900 |
23 feb 2024 | 6,4800 | 6,4800 | 6,2600 | 6,3400 | 6,1489 | 265.800 |
22 feb 2024 | 6,5900 | 6,6200 | 6,4300 | 6,4800 | 6,2847 | 86.200 |
21 feb 2024 | 6,7500 | 6,8300 | 6,5700 | 6,6100 | 6,4108 | 75.500 |
20 feb 2024 | 6,9300 | 6,9300 | 6,7300 | 6,7800 | 6,5756 | 90.900 |
16 feb 2024 | 6,9500 | 7,0500 | 6,8400 | 6,9500 | 6,7405 | 79.700 |
15 feb 2024 | 6,8600 | 7,0000 | 6,7600 | 7,0000 | 6,7890 | 61.200 |
14 feb 2024 | 6,7200 | 6,9200 | 6,6300 | 6,8500 | 6,6435 | 61.100 |
13 feb 2024 | 6,7600 | 6,8100 | 6,6000 | 6,6700 | 6,4690 | 109.100 |
12 feb 2024 | 6,9800 | 7,0500 | 6,8800 | 6,9400 | 6,7308 | 82.600 |
09 feb 2024 | 6,8300 | 7,0000 | 6,8100 | 6,9400 | 6,7308 | 45.500 |
08 feb 2024 | 6,8200 | 7,0200 | 6,7700 | 6,8500 | 6,6435 | 46.100 |
07 feb 2024 | 6,8500 | 6,9500 | 6,6900 | 6,8200 | 6,6144 | 213.400 |
06 feb 2024 | 6,7900 | 6,9100 | 6,7900 | 6,8500 | 6,6435 | 37.500 |
05 feb 2024 | 6,8400 | 6,8900 | 6,7400 | 6,7800 | 6,5756 | 79.100 |
02 feb 2024 | 6,9300 | 7,0500 | 6,8200 | 6,8800 | 6,6726 | 50.200 |
01 feb 2024 | 6,8000 | 7,0400 | 6,7300 | 7,0000 | 6,7890 | 52.200 |
31 ene 2024 | 6,9800 | 6,9800 | 6,7600 | 6,7600 | 6,5562 | 56.000 |
30 ene 2024 | 7,0400 | 7,1100 | 6,8300 | 6,8800 | 6,6726 | 64.900 |
29 ene 2024 | 7,0500 | 7,2000 | 6,9500 | 7,1000 | 6,8860 | 65.000 |
26 ene 2024 | 7,1500 | 7,2000 | 6,9100 | 6,9300 | 6,7211 | 33.300 |
25 ene 2024 | 7,1200 | 7,1200 | 6,9300 | 7,1200 | 6,9054 | 32.600 |
24 ene 2024 | 7,1700 | 7,1700 | 6,9100 | 7,0100 | 6,7987 | 39.700 |
23 ene 2024 | 7,3700 | 7,3700 | 7,1200 | 7,1300 | 6,9151 | 33.300 |
22 ene 2024 | 7,2400 | 7,3300 | 7,0500 | 7,2900 | 7,0703 | 57.800 |
19 ene 2024 | 7,1700 | 7,2400 | 7,0500 | 7,1900 | 6,9733 | 98.800 |
18 ene 2024 | 6,9700 | 7,1400 | 6,8500 | 7,1200 | 6,9054 | 64.700 |
17 ene 2024 | 6,8100 | 6,9900 | 6,8100 | 6,9500 | 6,7405 | 46.700 |
16 ene 2024 | 7,0200 | 7,0200 | 6,7500 | 6,8500 | 6,6435 | 80.400 |
12 ene 2024 | 7,0900 | 7,1700 | 7,0000 | 7,0200 | 6,8084 | 28.000 |
11 ene 2024 | 7,0200 | 7,0300 | 6,8700 | 6,9900 | 6,7793 | 54.600 |
10 ene 2024 | 7,1500 | 7,3000 | 6,9700 | 7,0900 | 6,8763 | 73.200 |
09 ene 2024 | 7,1400 | 7,2400 | 7,1100 | 7,1800 | 6,9636 | 70.900 |
08 ene 2024 | 6,9700 | 7,2300 | 6,9700 | 7,2300 | 7,0121 | 43.700 |
05 ene 2024 | 7,0100 | 7,1400 | 6,9700 | 7,0400 | 6,8278 | 191.000 |
04 ene 2024 | 7,0500 | 7,0800 | 6,9200 | 7,0000 | 6,7890 | 93.200 |
03 ene 2024 | 7,2800 | 7,2800 | 7,0200 | 7,0600 | 6,8472 | 65.900 |
02 ene 2024 | 7,1600 | 7,3400 | 7,1600 | 7,3100 | 7,0897 | 51.800 |
29 dic 2023 | 7,4500 | 7,4600 | 7,1300 | 7,1400 | 6,9248 | 61.900 |
28 dic 2023 | 7,2000 | 7,8000 | 7,1600 | 7,4400 | 7,2157 | 196.600 |
27 dic 2023 | 7,2000 | 7,2000 | 7,0700 | 7,1300 | 6,9151 | 77.600 |
26 dic 2023 | 7,1200 | 7,2000 | 7,0300 | 7,1500 | 6,9345 | 88.700 |
22 dic 2023 | 7,0400 | 7,2000 | 7,0100 | 7,1200 | 6,9054 | 163.200 |
21 dic 2023 | 6,9000 | 7,0200 | 6,9000 | 7,0200 | 6,8084 | 72.300 |
20 dic 2023 | 7,1000 | 7,2200 | 6,9300 | 6,9700 | 6,7599 | 94.400 |
19 dic 2023 | 6,9200 | 7,1700 | 6,9200 | 7,1400 | 6,9248 | 78.200 |
18 dic 2023 | 6,9100 | 7,0000 | 6,7500 | 6,9500 | 6,7405 | 79.100 |
15 dic 2023 | 7,0100 | 7,0100 | 6,7500 | 6,9400 | 6,7308 | 194.200 |
15 dic 2023 | 0.17 Dividendo | |||||
14 dic 2023 | 6,9900 | 7,1200 | 6,8600 | 7,1000 | 6,7211 | 121.700 |
13 dic 2023 | 6,6800 | 6,8800 | 6,6000 | 6,8500 | 6,4845 | 249.300 |
12 dic 2023 | 6,6800 | 6,7400 | 6,6000 | 6,6700 | 6,3141 | 74.600 |
11 dic 2023 | 6,8000 | 7,0200 | 6,6700 | 6,6800 | 6,3235 | 90.800 |
08 dic 2023 | 6,7900 | 6,8500 | 6,7300 | 6,8200 | 6,4561 | 53.000 |
07 dic 2023 | 6,7300 | 6,8100 | 6,6700 | 6,7800 | 6,4182 | 85.900 |
06 dic 2023 | 6,8200 | 7,0400 | 6,6200 | 6,7200 | 6,3614 | 104.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |