Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 4,6000 | 4,6700 | 4,5700 | 4,5700 | 4,5700 | 1514 |
09 may 2024 | 4,6200 | 4,6700 | 4,6000 | 4,6000 | 4,6000 | 13.677 |
08 may 2024 | 4,7200 | 4,7500 | 4,6400 | 4,6800 | 4,6800 | 10.228 |
07 may 2024 | 4,6700 | 4,7500 | 4,6600 | 4,7500 | 4,7500 | 69.957 |
06 may 2024 | 4,6500 | 4,6700 | 4,6000 | 4,6000 | 4,6000 | 14.417 |
03 may 2024 | 4,6900 | 4,7000 | 4,6300 | 4,6300 | 4,6300 | 29.811 |
02 may 2024 | 4,6800 | 4,7200 | 4,6800 | 4,6800 | 4,6800 | 2238 |
01 may 2024 | 4,7200 | 4,7300 | 4,6400 | 4,6900 | 4,6900 | 4870 |
30 abr 2024 | 4,5500 | 4,7500 | 4,5500 | 4,7500 | 4,7500 | 130.380 |
29 abr 2024 | 4,5200 | 4,6500 | 4,5200 | 4,5800 | 4,5800 | 10.734 |
26 abr 2024 | 4,5000 | 4,5200 | 4,4600 | 4,5200 | 4,5200 | 26.685 |
24 abr 2024 | 4,5200 | 4,5200 | 4,4600 | 4,4600 | 4,4600 | 51.704 |
23 abr 2024 | 4,4800 | 4,5400 | 4,4800 | 4,5100 | 4,5100 | 32.984 |
22 abr 2024 | 4,5500 | 4,5500 | 4,4900 | 4,5000 | 4,5000 | 20.580 |
19 abr 2024 | 4,5400 | 4,5800 | 4,4700 | 4,5000 | 4,5000 | 38.281 |
18 abr 2024 | 4,5200 | 4,5400 | 4,4900 | 4,5300 | 4,5300 | 16.862 |
17 abr 2024 | 4,5000 | 4,5700 | 4,4900 | 4,5200 | 4,5200 | 14.040 |
16 abr 2024 | 4,5400 | 4,5400 | 4,4600 | 4,4900 | 4,4900 | 28.997 |
15 abr 2024 | 4,5900 | 4,6500 | 4,5300 | 4,5400 | 4,5400 | 21.415 |
12 abr 2024 | 4,6500 | 4,7000 | 4,5900 | 4,5900 | 4,5900 | 24.241 |
11 abr 2024 | 4,6100 | 4,6700 | 4,5800 | 4,6100 | 4,6100 | 47.003 |
10 abr 2024 | 4,6750 | 4,6900 | 4,6200 | 4,6200 | 4,6200 | 51.361 |
09 abr 2024 | 4,6850 | 4,7000 | 4,6500 | 4,6900 | 4,6900 | 35.973 |
08 abr 2024 | 4,7200 | 4,7350 | 4,6800 | 4,7000 | 4,7000 | 20.102 |
05 abr 2024 | 4,7000 | 4,7200 | 4,6600 | 4,6700 | 4,6700 | 19.207 |
04 abr 2024 | 4,7100 | 4,7400 | 4,6700 | 4,7400 | 4,7400 | 21.367 |
03 abr 2024 | 4,8000 | 4,8000 | 4,6700 | 4,7800 | 4,7800 | 42.474 |
02 abr 2024 | 4,6800 | 4,8500 | 4,6700 | 4,8300 | 4,8300 | 90.982 |
28 mar 2024 | 4,6900 | 4,8500 | 4,6800 | 4,8000 | 4,8000 | 78.369 |
27 mar 2024 | 4,7000 | 4,7700 | 4,6800 | 4,7000 | 4,7000 | 22.495 |
26 mar 2024 | 4,8000 | 4,8000 | 4,6700 | 4,6900 | 4,6900 | 57.840 |
25 mar 2024 | 4,8200 | 4,9700 | 4,7100 | 4,7600 | 4,7600 | 16.654 |
25 mar 2024 | 0.08 Dividendo | |||||
22 mar 2024 | 4,9500 | 4,9500 | 4,7900 | 4,8100 | 4,7300 | 31.169 |
21 mar 2024 | 4,7950 | 4,9600 | 4,7700 | 4,9400 | 4,8578 | 47.152 |
20 mar 2024 | 4,7200 | 4,9800 | 4,7200 | 4,8400 | 4,7595 | 59.036 |
19 mar 2024 | 4,7200 | 4,7800 | 4,6900 | 4,7200 | 4,6415 | 199.083 |
18 mar 2024 | 4,7700 | 4,7700 | 4,7000 | 4,7100 | 4,6317 | 5352 |
15 mar 2024 | 4,6400 | 4,7900 | 4,6300 | 4,7900 | 4,7103 | 25.853 |
14 mar 2024 | 4,7400 | 4,7400 | 4,6200 | 4,6300 | 4,5530 | 12.346 |
13 mar 2024 | 4,7000 | 4,7300 | 4,6200 | 4,6200 | 4,5432 | 50.286 |
12 mar 2024 | 4,7800 | 4,7800 | 4,6800 | 4,6900 | 4,6120 | 15.378 |
11 mar 2024 | 4,7500 | 4,7900 | 4,6900 | 4,7900 | 4,7103 | 11.507 |
08 mar 2024 | 4,7000 | 4,7500 | 4,6700 | 4,7500 | 4,6710 | 13.720 |
07 mar 2024 | 4,6800 | 4,7500 | 4,6800 | 4,7100 | 4,6317 | 26.724 |
06 mar 2024 | 4,7100 | 4,7400 | 4,6800 | 4,6800 | 4,6022 | 212.185 |
05 mar 2024 | 4,7100 | 4,7500 | 4,6600 | 4,7500 | 4,6710 | 28.880 |
04 mar 2024 | 4,7000 | 4,7900 | 4,6550 | 4,7100 | 4,6317 | 19.976 |
01 mar 2024 | 4,6500 | 4,6900 | 4,6200 | 4,6900 | 4,6120 | 15.466 |
29 feb 2024 | 4,6500 | 4,6700 | 4,6100 | 4,6400 | 4,5628 | 14.341 |
28 feb 2024 | 4,7400 | 4,7600 | 4,6500 | 4,7500 | 4,6710 | 41.859 |
27 feb 2024 | 4,8500 | 4,8500 | 4,6600 | 4,7600 | 4,6808 | 40.435 |
26 feb 2024 | 4,7500 | 4,7900 | 4,7500 | 4,7700 | 4,6907 | 53.374 |
23 feb 2024 | 4,8400 | 4,8500 | 4,7500 | 4,7500 | 4,6710 | 39.759 |
22 feb 2024 | 4,8600 | 4,8600 | 4,5000 | 4,8000 | 4,7202 | 72.036 |
21 feb 2024 | 4,6500 | 4,8450 | 4,6500 | 4,7600 | 4,6808 | 67.304 |
20 feb 2024 | 4,5300 | 4,6000 | 4,5300 | 4,5400 | 4,4645 | 7872 |
19 feb 2024 | 4,5800 | 4,6000 | 4,5100 | 4,5300 | 4,4547 | 15.159 |
16 feb 2024 | 4,7400 | 4,7400 | 4,5400 | 4,5400 | 4,4645 | 83.882 |
15 feb 2024 | 4,7400 | 4,7400 | 4,6100 | 4,6100 | 4,5333 | 49.013 |
14 feb 2024 | 4,6000 | 4,7400 | 4,5950 | 4,7400 | 4,6612 | 11.081 |
13 feb 2024 | 4,6600 | 4,6900 | 4,5500 | 4,6000 | 4,5235 | 59.492 |
12 feb 2024 | 4,7400 | 4,7400 | 4,6000 | 4,7400 | 4,6612 | 53.535 |
09 feb 2024 | 4,7000 | 4,7400 | 4,7000 | 4,7100 | 4,6317 | 14.627 |
08 feb 2024 | 4,7200 | 4,7400 | 4,7000 | 4,7400 | 4,6612 | 6050 |
07 feb 2024 | 4,7400 | 4,7400 | 4,6300 | 4,7400 | 4,6612 | 56.184 |
06 feb 2024 | 4,6400 | 4,7500 | 4,6300 | 4,7500 | 4,6710 | 22.395 |
05 feb 2024 | 4,7600 | 4,7600 | 4,6100 | 4,6400 | 4,5628 | 46.952 |
02 feb 2024 | 4,7900 | 4,8100 | 4,7600 | 4,7600 | 4,6808 | 1887 |
01 feb 2024 | 4,8500 | 4,8500 | 4,7500 | 4,7600 | 4,6808 | 43.776 |
31 ene 2024 | 4,9000 | 4,9000 | 4,7900 | 4,8400 | 4,7595 | 22.300 |
30 ene 2024 | 4,8200 | 4,8700 | 4,7950 | 4,8500 | 4,7693 | 27.306 |
29 ene 2024 | 4,8400 | 4,8600 | 4,8100 | 4,8200 | 4,7398 | 28.207 |
25 ene 2024 | 4,7900 | 4,8700 | 4,7900 | 4,8600 | 4,7792 | 8600 |
24 ene 2024 | 4,8600 | 4,8800 | 4,7800 | 4,8800 | 4,7988 | 47.043 |
23 ene 2024 | 4,8300 | 4,9500 | 4,8100 | 4,9500 | 4,8677 | 28.008 |
22 ene 2024 | 4,8200 | 4,9500 | 4,8200 | 4,9500 | 4,8677 | 7289 |
19 ene 2024 | 4,8500 | 4,9050 | 4,8300 | 4,8600 | 4,7792 | 8171 |
18 ene 2024 | 4,9000 | 4,9000 | 4,8300 | 4,8400 | 4,7595 | 23.644 |
17 ene 2024 | 4,9100 | 4,9200 | 4,9000 | 4,9100 | 4,8283 | 8359 |
16 ene 2024 | 4,9200 | 4,9500 | 4,8600 | 4,9500 | 4,8677 | 8202 |
15 ene 2024 | 4,9000 | 4,9500 | 4,8900 | 4,9500 | 4,8677 | 35.787 |
12 ene 2024 | 4,9500 | 4,9500 | 4,9000 | 4,9000 | 4,8185 | 22.016 |
11 ene 2024 | 4,9500 | 4,9700 | 4,8600 | 4,9500 | 4,8677 | 35.650 |
10 ene 2024 | 4,8500 | 4,9500 | 4,8500 | 4,9500 | 4,8677 | 14.813 |
09 ene 2024 | 4,9000 | 4,9000 | 4,8000 | 4,8900 | 4,8087 | 32.668 |
08 ene 2024 | 4,8700 | 4,9000 | 4,8300 | 4,9000 | 4,8185 | 10.876 |
05 ene 2024 | 4,8500 | 4,9000 | 4,8300 | 4,9000 | 4,8185 | 25.046 |
04 ene 2024 | 4,9100 | 4,9500 | 4,8300 | 4,8700 | 4,7890 | 53.371 |
03 ene 2024 | 4,9500 | 4,9900 | 4,9500 | 4,9900 | 4,9070 | 17.464 |
02 ene 2024 | 4,9900 | 4,9900 | 4,9000 | 4,9800 | 4,8972 | 17.508 |
29 dic 2023 | 4,9700 | 4,9900 | 4,9200 | 4,9900 | 4,9070 | 19.204 |
28 dic 2023 | 4,9600 | 5,0000 | 4,9500 | 4,9700 | 4,8873 | 11.877 |
27 dic 2023 | 4,9000 | 5,1000 | 4,8600 | 4,8600 | 4,7792 | 39.317 |
22 dic 2023 | 4,8300 | 4,9000 | 4,7500 | 4,9000 | 4,8185 | 22.734 |
21 dic 2023 | 4,9100 | 4,9600 | 4,8600 | 4,9600 | 4,8775 | 24.678 |
20 dic 2023 | 4,9400 | 4,9400 | 4,7900 | 4,9100 | 4,8283 | 36.690 |
19 dic 2023 | 4,9500 | 4,9500 | 4,7500 | 4,8500 | 4,7693 | 79.632 |
18 dic 2023 | 4,8300 | 4,9500 | 4,7500 | 4,9500 | 4,8677 | 23.880 |
15 dic 2023 | 4,7600 | 4,8700 | 4,6700 | 4,7800 | 4,7005 | 58.702 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |