Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 4,1800 | 4,1800 | 4,1200 | 4,1300 | 4,1300 | 210.149 |
27 mar 2024 | 4,1400 | 4,1850 | 4,1400 | 4,1550 | 4,1550 | 176.792 |
26 mar 2024 | 4,1350 | 4,2050 | 4,1350 | 4,1800 | 4,1800 | 274.536 |
25 mar 2024 | 4,1700 | 4,2450 | 4,1000 | 4,1650 | 4,1650 | 397.982 |
22 mar 2024 | 4,2000 | 4,2650 | 4,1450 | 4,1900 | 4,1900 | 555.483 |
21 mar 2024 | 3,9200 | 4,2000 | 3,9050 | 4,2000 | 4,2000 | 1.331.367 |
20 mar 2024 | 3,7000 | 4,0400 | 3,6700 | 3,9150 | 3,9150 | 2.441.659 |
19 mar 2024 | 3,5700 | 3,6000 | 3,5150 | 3,5750 | 3,5750 | 330.122 |
18 mar 2024 | 3,6000 | 3,6000 | 3,5550 | 3,5550 | 3,5550 | 303.140 |
15 mar 2024 | 3,6150 | 3,6400 | 3,5800 | 3,5800 | 3,5800 | 1.393.398 |
14 mar 2024 | 3,6200 | 3,6850 | 3,6200 | 3,6300 | 3,6300 | 230.683 |
13 mar 2024 | 3,6250 | 3,6600 | 3,6000 | 3,6150 | 3,6150 | 237.550 |
12 mar 2024 | 3,6000 | 3,6300 | 3,5900 | 3,6250 | 3,6250 | 272.476 |
11 mar 2024 | 3,5900 | 3,6000 | 3,5650 | 3,5900 | 3,5900 | 154.822 |
08 mar 2024 | 3,5900 | 3,6300 | 3,5900 | 3,5900 | 3,5900 | 181.692 |
07 mar 2024 | 3,5800 | 3,6300 | 3,5700 | 3,5850 | 3,5850 | 265.268 |
06 mar 2024 | 3,5900 | 3,5950 | 3,5650 | 3,5700 | 3,5700 | 210.984 |
05 mar 2024 | 3,5850 | 3,5900 | 3,5550 | 3,5750 | 3,5750 | 212.235 |
04 mar 2024 | 3,5900 | 3,6000 | 3,5450 | 3,5650 | 3,5650 | 225.564 |
01 mar 2024 | 3,6500 | 3,6650 | 3,6100 | 3,6100 | 3,6100 | 252.975 |
29 feb 2024 | 3,6500 | 3,6650 | 3,6350 | 3,6350 | 3,6350 | 241.135 |
28 feb 2024 | 3,6700 | 3,6750 | 3,6300 | 3,6500 | 3,6500 | 143.360 |
27 feb 2024 | 3,6950 | 3,6950 | 3,6500 | 3,6600 | 3,6600 | 173.268 |
26 feb 2024 | 3,7000 | 3,7000 | 3,6700 | 3,6800 | 3,6800 | 164.316 |
23 feb 2024 | 3,7200 | 3,7200 | 3,7000 | 3,7100 | 3,7100 | 107.413 |
22 feb 2024 | 3,7150 | 3,7450 | 3,7150 | 3,7200 | 3,7200 | 234.451 |
21 feb 2024 | 3,6900 | 3,7100 | 3,6900 | 3,7000 | 3,7000 | 130.328 |
20 feb 2024 | 3,7250 | 3,7250 | 3,6800 | 3,6850 | 3,6850 | 95.538 |
19 feb 2024 | 3,6950 | 3,7200 | 3,6650 | 3,7050 | 3,7050 | 266.086 |
16 feb 2024 | 3,6450 | 3,6700 | 3,6350 | 3,6700 | 3,6700 | 163.596 |
15 feb 2024 | 3,6600 | 3,6700 | 3,6300 | 3,6450 | 3,6450 | 174.102 |
14 feb 2024 | 3,6950 | 3,6950 | 3,6600 | 3,6650 | 3,6650 | 114.875 |
13 feb 2024 | 3,7150 | 3,7150 | 3,6600 | 3,6800 | 3,6800 | 246.130 |
12 feb 2024 | 3,6900 | 3,7050 | 3,6900 | 3,6950 | 3,6950 | 182.693 |
09 feb 2024 | 3,6950 | 3,7050 | 3,6600 | 3,6750 | 3,6750 | 144.591 |
08 feb 2024 | 3,7150 | 3,7550 | 3,7000 | 3,7000 | 3,7000 | 328.293 |
07 feb 2024 | 3,7250 | 3,7450 | 3,7000 | 3,7150 | 3,7150 | 359.806 |
06 feb 2024 | 3,7150 | 3,7400 | 3,6900 | 3,7200 | 3,7200 | 353.358 |
05 feb 2024 | 3,6800 | 3,7450 | 3,6700 | 3,7050 | 3,7050 | 516.038 |
02 feb 2024 | 3,6600 | 3,6950 | 3,6400 | 3,6550 | 3,6550 | 123.819 |
01 feb 2024 | 3,6750 | 3,7050 | 3,6550 | 3,6600 | 3,6600 | 178.626 |
31 ene 2024 | 3,6550 | 3,7050 | 3,6550 | 3,6800 | 3,6800 | 196.935 |
30 ene 2024 | 3,6500 | 3,6850 | 3,6250 | 3,6700 | 3,6700 | 228.746 |
29 ene 2024 | 3,6400 | 3,6700 | 3,6350 | 3,6400 | 3,6400 | 180.158 |
26 ene 2024 | 3,7000 | 3,7100 | 3,6500 | 3,6500 | 3,6500 | 279.248 |
25 ene 2024 | 3,7000 | 3,7100 | 3,6850 | 3,7050 | 3,7050 | 253.820 |
24 ene 2024 | 3,6900 | 3,7300 | 3,6850 | 3,7100 | 3,7100 | 393.504 |
23 ene 2024 | 3,6550 | 3,7050 | 3,6550 | 3,6800 | 3,6800 | 399.293 |
22 ene 2024 | 3,6450 | 3,6900 | 3,6250 | 3,6550 | 3,6550 | 287.136 |
19 ene 2024 | 3,6700 | 3,6700 | 3,6150 | 3,6300 | 3,6300 | 191.398 |
18 ene 2024 | 3,6150 | 3,6600 | 3,6100 | 3,6250 | 3,6250 | 197.217 |
17 ene 2024 | 3,5600 | 3,6200 | 3,5300 | 3,6150 | 3,6150 | 364.356 |
16 ene 2024 | 3,6200 | 3,6300 | 3,5800 | 3,5850 | 3,5850 | 169.795 |
15 ene 2024 | 3,6650 | 3,6650 | 3,6200 | 3,6200 | 3,6200 | 327.782 |
12 ene 2024 | 3,5750 | 3,6600 | 3,5700 | 3,6600 | 3,6600 | 573.917 |
11 ene 2024 | 3,5850 | 3,5900 | 3,5500 | 3,5550 | 3,5550 | 209.329 |
10 ene 2024 | 3,5400 | 3,5900 | 3,5250 | 3,5800 | 3,5800 | 329.151 |
09 ene 2024 | 3,5400 | 3,5600 | 3,5250 | 3,5550 | 3,5550 | 191.035 |
08 ene 2024 | 3,5800 | 3,5850 | 3,5300 | 3,5550 | 3,5550 | 182.147 |
05 ene 2024 | 3,5600 | 3,5850 | 3,5350 | 3,5800 | 3,5800 | 350.622 |
04 ene 2024 | 3,5400 | 3,5950 | 3,5400 | 3,5600 | 3,5600 | 424.484 |
03 ene 2024 | 3,5500 | 3,5650 | 3,5300 | 3,5650 | 3,5650 | 153.211 |
02 ene 2024 | 3,4900 | 3,5500 | 3,4900 | 3,5350 | 3,5350 | 181.752 |
29 dic 2023 | 3,4600 | 3,5250 | 3,4600 | 3,4900 | 3,4900 | 299.557 |
28 dic 2023 | 3,5000 | 3,5000 | 3,4550 | 3,4700 | 3,4700 | 211.419 |
27 dic 2023 | 3,4900 | 3,5150 | 3,4850 | 3,4900 | 3,4900 | 208.334 |
22 dic 2023 | 3,5350 | 3,5350 | 3,4950 | 3,5100 | 3,5100 | 143.561 |
21 dic 2023 | 3,4850 | 3,5400 | 3,4850 | 3,5100 | 3,5100 | 125.191 |
20 dic 2023 | 3,5350 | 3,5350 | 3,5000 | 3,5150 | 3,5150 | 190.476 |
19 dic 2023 | 3,5200 | 3,5400 | 3,4800 | 3,4950 | 3,4950 | 208.439 |
18 dic 2023 | 3,5200 | 3,5500 | 3,5100 | 3,5200 | 3,5200 | 158.421 |
15 dic 2023 | 3,5300 | 3,5600 | 3,5050 | 3,5400 | 3,5400 | 449.126 |
14 dic 2023 | 3,5500 | 3,5850 | 3,5300 | 3,5550 | 3,5550 | 503.459 |
13 dic 2023 | 3,5400 | 3,5500 | 3,5150 | 3,5150 | 3,5150 | 165.794 |
12 dic 2023 | 3,4950 | 3,5350 | 3,4950 | 3,5350 | 3,5350 | 331.617 |
11 dic 2023 | 3,5250 | 3,5350 | 3,4900 | 3,5050 | 3,5050 | 145.746 |
08 dic 2023 | 3,5400 | 3,5550 | 3,5150 | 3,5400 | 3,5400 | 203.676 |
07 dic 2023 | 3,5200 | 3,5400 | 3,5050 | 3,5150 | 3,5150 | 214.445 |
06 dic 2023 | 3,5500 | 3,5750 | 3,5350 | 3,5350 | 3,5350 | 214.680 |
05 dic 2023 | 3,5600 | 3,5600 | 3,5300 | 3,5350 | 3,5350 | 212.958 |
04 dic 2023 | 3,6000 | 3,6000 | 3,5400 | 3,5450 | 3,5450 | 277.748 |
01 dic 2023 | 3,5700 | 3,5900 | 3,5400 | 3,5900 | 3,5900 | 198.492 |
30 nov 2023 | 3,5700 | 3,5800 | 3,5450 | 3,5600 | 3,5600 | 274.494 |
29 nov 2023 | 3,5700 | 3,5900 | 3,5450 | 3,5650 | 3,5650 | 231.502 |
28 nov 2023 | 3,5450 | 3,5650 | 3,5300 | 3,5650 | 3,5650 | 139.222 |
27 nov 2023 | 3,5200 | 3,5650 | 3,5200 | 3,5500 | 3,5500 | 101.255 |
24 nov 2023 | 3,5650 | 3,5650 | 3,5300 | 3,5550 | 3,5550 | 135.246 |
23 nov 2023 | 3,5650 | 3,5650 | 3,5200 | 3,5400 | 3,5400 | 114.757 |
22 nov 2023 | 3,5300 | 3,5500 | 3,5200 | 3,5400 | 3,5400 | 162.185 |
21 nov 2023 | 3,5450 | 3,5650 | 3,5150 | 3,5200 | 3,5200 | 131.744 |
20 nov 2023 | 3,5150 | 3,5650 | 3,5150 | 3,5400 | 3,5400 | 194.013 |
17 nov 2023 | 3,5400 | 3,5700 | 3,5400 | 3,5400 | 3,5400 | 196.564 |
16 nov 2023 | 3,5400 | 3,5650 | 3,5150 | 3,5350 | 3,5350 | 300.673 |
15 nov 2023 | 3,5350 | 3,5550 | 3,5150 | 3,5550 | 3,5550 | 182.465 |
14 nov 2023 | 3,5350 | 3,5500 | 3,5250 | 3,5350 | 3,5350 | 159.496 |
13 nov 2023 | 3,5500 | 3,5500 | 3,5250 | 3,5350 | 3,5350 | 127.684 |
10 nov 2023 | 3,5000 | 3,5550 | 3,5000 | 3,5400 | 3,5400 | 132.895 |
09 nov 2023 | 3,5500 | 3,5650 | 3,5350 | 3,5450 | 3,5450 | 143.627 |
08 nov 2023 | 3,4750 | 3,5450 | 3,4600 | 3,5300 | 3,5300 | 274.869 |
07 nov 2023 | 3,5500 | 3,5500 | 3,4050 | 3,4750 | 3,4750 | 526.642 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |