Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 4,2000 | 4,2940 | 4,1700 | 4,2890 | 4,2890 | 5.026.774 |
26 jun 2024 | 4,2200 | 4,2200 | 4,1730 | 4,2000 | 4,2000 | 3.496.478 |
25 jun 2024 | 4,0230 | 4,2100 | 4,0210 | 4,2000 | 4,2000 | 6.224.000 |
24 jun 2024 | 3,9850 | 4,0200 | 3,9800 | 4,0200 | 4,0200 | 2.525.145 |
23 jun 2024 | 3,9780 | 3,9890 | 3,9600 | 3,9820 | 3,9820 | 1.653.305 |
20 jun 2024 | 3,9640 | 3,9800 | 3,9150 | 3,9750 | 3,9750 | 8.326.362 |
19 jun 2024 | 3,9930 | 3,9940 | 3,9500 | 3,9500 | 3,9500 | 2.380.051 |
13 jun 2024 | 4,0200 | 4,0210 | 3,9610 | 3,9970 | 3,9970 | 6.800.619 |
12 jun 2024 | 3,9820 | 4,0340 | 3,9820 | 4,0110 | 4,0110 | 3.008.156 |
11 jun 2024 | 3,9400 | 3,9900 | 3,9380 | 3,9610 | 3,9610 | 2.807.721 |
10 jun 2024 | 3,9210 | 3,9430 | 3,9180 | 3,9400 | 3,9400 | 1.048.283 |
09 jun 2024 | 3,9210 | 3,9310 | 3,8950 | 3,9310 | 3,9310 | 2.052.370 |
06 jun 2024 | 3,9080 | 3,9230 | 3,8870 | 3,9200 | 3,9200 | 5.326.626 |
05 jun 2024 | 3,9210 | 3,9290 | 3,8980 | 3,8990 | 3,8990 | 3.373.711 |
04 jun 2024 | 3,9300 | 3,9440 | 3,9000 | 3,9190 | 3,9190 | 2.915.344 |
03 jun 2024 | 3,9070 | 3,9250 | 3,8590 | 3,9200 | 3,9200 | 4.775.123 |
02 jun 2024 | 3,8370 | 3,9590 | 3,8370 | 3,9070 | 3,9070 | 1.745.405 |
30 may 2024 | 3,8200 | 3,9820 | 3,7560 | 3,8800 | 3,8800 | 17.339.026 |
29 may 2024 | 3,8310 | 3,8560 | 3,8000 | 3,8100 | 3,8100 | 7.135.265 |
28 may 2024 | 3,8210 | 3,9090 | 3,8000 | 3,8400 | 3,8400 | 9.128.333 |
27 may 2024 | 3,9400 | 3,9400 | 3,8240 | 3,8490 | 3,8490 | 6.293.201 |
26 may 2024 | 4,0410 | 4,0450 | 3,9100 | 3,9550 | 3,9550 | 1.441.152 |
23 may 2024 | 4,1500 | 4,1560 | 4,0150 | 4,0150 | 4,0150 | 2.799.957 |
22 may 2024 | 4,1430 | 4,1690 | 4,1340 | 4,1560 | 4,1560 | 1.453.049 |
21 may 2024 | 4,1800 | 4,1800 | 4,1200 | 4,1500 | 4,1500 | 2.978.835 |
20 may 2024 | 4,2080 | 4,2140 | 4,1210 | 4,1710 | 4,1710 | 2.128.267 |
19 may 2024 | 4,1800 | 4,2250 | 4,1780 | 4,2080 | 4,2080 | 1.551.349 |
16 may 2024 | 4,0950 | 4,3800 | 4,0950 | 4,1780 | 4,1780 | 4.134.123 |
15 may 2024 | 4,1040 | 4,1150 | 4,0890 | 4,1080 | 4,1080 | 1.126.739 |
14 may 2024 | 4,1290 | 4,1320 | 4,1030 | 4,1030 | 4,1030 | 2.644.977 |
13 may 2024 | 4,1220 | 4,1220 | 4,1220 | 4,1220 | 4,1220 | - |
12 may 2024 | 4,1110 | 4,1400 | 4,0920 | 4,1220 | 4,1220 | 2.241.520 |
09 may 2024 | 4,0700 | 4,1000 | 4,0500 | 4,1000 | 4,1000 | 7.273.252 |
08 may 2024 | 4,0700 | 4,1220 | 4,0500 | 4,1000 | 4,1000 | 8.929.691 |
07 may 2024 | 4,0820 | 4,0820 | 4,0420 | 4,0700 | 4,0700 | 2.452.642 |
06 may 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
05 may 2024 | 4,0210 | 4,0470 | 4,0020 | 4,0300 | 4,0300 | 8.650.000 |
02 may 2024 | 4,1130 | 4,1230 | 3,9990 | 4,0010 | 4,0010 | 4.843.528 |
01 may 2024 | 4,1600 | 4,1610 | 4,1100 | 4,1120 | 4,1120 | 2.624.464 |
30 abr 2024 | 4,1390 | 4,1820 | 4,1310 | 4,1530 | 4,1530 | 5.241.102 |
29 abr 2024 | 4,1490 | 4,1490 | 4,1110 | 4,1390 | 4,1390 | 3.324.121 |
28 abr 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
25 abr 2024 | 4,2310 | 4,2780 | 4,1900 | 4,2100 | 4,2100 | 2.669.578 |
24 abr 2024 | 4,2690 | 4,2890 | 4,2120 | 4,2640 | 4,2640 | 7.373.751 |
23 abr 2024 | 4,2380 | 4,2450 | 4,2100 | 4,2100 | 4,2100 | 1.625.586 |
22 abr 2024 | 4,2290 | 4,2480 | 4,2070 | 4,2380 | 4,2380 | 2.665.733 |
21 abr 2024 | 4,2500 | 4,2770 | 4,2110 | 4,2110 | 4,2110 | 1.354.853 |
18 abr 2024 | 4,2250 | 4,2800 | 4,1900 | 4,2500 | 4,2500 | 9.219.847 |
17 abr 2024 | 4,3470 | 4,3470 | 4,2390 | 4,2500 | 4,2500 | 7.213.306 |
16 abr 2024 | 4,4000 | 4,4020 | 4,3210 | 4,3340 | 4,3340 | 4.090.062 |
15 abr 2024 | 4,4040 | 4,4320 | 4,4000 | 4,4020 | 4,4020 | 6.765.258 |
14 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 4,4650 | 4,4890 | 4,4470 | 4,4510 | 4,4510 | 1.331.956 |
07 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 4,4870 | 4,5970 | 4,4680 | 4,4990 | 4,4990 | 3.995.507 |
03 abr 2024 | 4,6180 | 4,6180 | 4,3510 | 4,4900 | 4,4900 | 4.009.786 |
02 abr 2024 | 4,6980 | 4,6980 | 4,5550 | 4,5550 | 4,5550 | 3.604.031 |
02 abr 2024 | 0.25 Dividendo | |||||
01 abr 2024 | 4,9400 | 4,9400 | 4,8210 | 4,8210 | 4,5710 | 762.537 |
31 mar 2024 | 4,9350 | 4,9350 | 4,9350 | 4,9350 | 4,6791 | - |
28 mar 2024 | 4,9700 | 5,0090 | 4,9350 | 4,9350 | 4,6791 | 2.408.247 |
27 mar 2024 | 5,0340 | 5,0340 | 4,9600 | 4,9600 | 4,7028 | 3.074.752 |
26 mar 2024 | 5,0800 | 5,0800 | 4,9800 | 4,9820 | 4,7237 | 2.357.751 |
25 mar 2024 | 5,0980 | 5,0980 | 5,0410 | 5,0600 | 4,7976 | 1.094.064 |
24 mar 2024 | 5,1000 | 5,1210 | 5,0850 | 5,1000 | 4,8355 | 471.159 |
21 mar 2024 | 5,0900 | 5,1260 | 5,0760 | 5,1000 | 4,8355 | 2.355.156 |
20 mar 2024 | 5,0940 | 5,0940 | 5,0600 | 5,0600 | 4,7976 | 1.866.130 |
19 mar 2024 | 5,0740 | 5,1400 | 5,0700 | 5,0700 | 4,8071 | 1.665.028 |
18 mar 2024 | 5,1510 | 5,1990 | 5,0510 | 5,1000 | 4,8355 | 5.491.465 |
17 mar 2024 | 5,1350 | 5,1870 | 5,1030 | 5,1500 | 4,8829 | 995.125 |
14 mar 2024 | 5,1650 | 5,2200 | 5,1350 | 5,1350 | 4,8687 | 12.866.055 |
13 mar 2024 | 5,1490 | 5,1620 | 5,1230 | 5,1520 | 4,8848 | 1.906.164 |
12 mar 2024 | 5,1200 | 5,1300 | 5,1020 | 5,1300 | 4,8640 | 1.882.551 |
11 mar 2024 | 5,0850 | 5,1200 | 5,0700 | 5,1200 | 4,8545 | 2.127.253 |
10 mar 2024 | 5,0940 | 5,1070 | 5,0800 | 5,0850 | 4,8213 | 984.421 |
07 mar 2024 | 4,9930 | 5,1000 | 4,9890 | 5,0900 | 4,8261 | 2.716.434 |
06 mar 2024 | 5,0910 | 5,1490 | 4,9710 | 5,0300 | 4,7692 | 1.989.808 |
05 mar 2024 | 5,1520 | 5,1520 | 5,0220 | 5,0900 | 4,8261 | 2.100.334 |
04 mar 2024 | 5,0420 | 5,1520 | 5,0400 | 5,1520 | 4,8848 | 1.979.207 |
29 feb 2024 | 5,0430 | 5,0800 | 5,0150 | 5,0560 | 4,7938 | 6.408.099 |
28 feb 2024 | 5,1850 | 5,1850 | 5,0230 | 5,0400 | 4,7786 | 3.267.732 |
27 feb 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 4,9019 | - |
26 feb 2024 | 5,1920 | 5,1920 | 5,1230 | 5,1700 | 4,9019 | 2.741.202 |
25 feb 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 4,9114 | - |
22 feb 2024 | 5,1580 | 5,1900 | 5,1370 | 5,1800 | 4,9114 | 2.406.052 |
21 feb 2024 | 5,1150 | 5,1700 | 5,0800 | 5,1700 | 4,9019 | 2.259.918 |
20 feb 2024 | 5,1010 | 5,1190 | 5,0830 | 5,1130 | 4,8479 | 2.422.413 |
19 feb 2024 | 4,9660 | 5,2000 | 4,9640 | 5,1000 | 4,8355 | 4.985.462 |
18 feb 2024 | 4,8450 | 4,9820 | 4,8450 | 4,9510 | 4,6943 | 3.443.536 |
15 feb 2024 | 4,8850 | 4,8880 | 4,8030 | 4,8800 | 4,6269 | 3.551.329 |
14 feb 2024 | 4,8930 | 4,9300 | 4,8430 | 4,8810 | 4,6279 | 4.264.585 |
12 feb 2024 | 4,9410 | 4,9410 | 4,8650 | 4,8900 | 4,6364 | 2.885.062 |
11 feb 2024 | 5,0000 | 5,0000 | 4,9300 | 4,9400 | 4,6838 | 1.740.076 |
08 feb 2024 | 5,0340 | 5,0680 | 4,9610 | 4,9900 | 4,7312 | 2.730.251 |
07 feb 2024 | 5,1120 | 5,1340 | 4,9300 | 5,0380 | 4,7767 | 5.957.523 |
06 feb 2024 | 5,1320 | 5,1330 | 5,0100 | 5,1000 | 4,8355 | 3.056.826 |
05 feb 2024 | 5,2000 | 5,2350 | 5,0500 | 5,0920 | 4,8279 | 2.973.065 |
04 feb 2024 | 5,2300 | 5,2360 | 5,1310 | 5,2000 | 4,9303 | 2.091.038 |
01 feb 2024 | 5,2830 | 5,2830 | 5,1850 | 5,2230 | 4,9522 | 2.094.296 |
31 ene 2024 | 5,2930 | 5,3700 | 5,2500 | 5,2500 | 4,9778 | 2.286.098 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |