Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 sept 2024 | 3,6400 | 3,7100 | 3,6000 | 3,7050 | 3,7050 | 84.449 |
12 sept 2024 | 3,6900 | 3,7050 | 3,6750 | 3,6750 | 3,6750 | 250.646 |
11 sept 2024 | 3,6500 | 3,7100 | 3,6500 | 3,6900 | 3,6900 | 107.258 |
10 sept 2024 | 3,7000 | 3,7050 | 3,6750 | 3,6750 | 3,6750 | 95.046 |
09 sept 2024 | 3,6600 | 3,6950 | 3,6600 | 3,6950 | 3,6950 | 74.006 |
06 sept 2024 | 3,6800 | 3,7100 | 3,6300 | 3,6700 | 3,6700 | 247.263 |
05 sept 2024 | 3,5700 | 3,6900 | 3,5700 | 3,6800 | 3,6800 | 131.697 |
04 sept 2024 | 3,6300 | 3,6300 | 3,5850 | 3,6200 | 3,6200 | 93.639 |
03 sept 2024 | 3,6450 | 3,6950 | 3,6250 | 3,6400 | 3,6400 | 51.861 |
02 sept 2024 | 3,7100 | 3,7100 | 3,6400 | 3,6600 | 3,6600 | 74.783 |
30 ago 2024 | 3,6650 | 3,7250 | 3,6650 | 3,7150 | 3,7150 | 444.680 |
29 ago 2024 | 3,6500 | 3,6900 | 3,6500 | 3,6800 | 3,6800 | 120.707 |
28 ago 2024 | 3,6450 | 3,6600 | 3,6200 | 3,6500 | 3,6500 | 55.452 |
27 ago 2024 | 3,6500 | 3,6600 | 3,6050 | 3,6200 | 3,6200 | 79.816 |
26 ago 2024 | 3,6100 | 3,6450 | 3,6050 | 3,6350 | 3,6350 | 61.280 |
23 ago 2024 | 3,6850 | 3,6850 | 3,6000 | 3,6400 | 3,6400 | 78.032 |
22 ago 2024 | 3,6400 | 3,6550 | 3,6100 | 3,6300 | 3,6300 | 112.174 |
21 ago 2024 | 3,6350 | 3,6450 | 3,5900 | 3,6450 | 3,6450 | 70.161 |
20 ago 2024 | 3,6600 | 3,6600 | 3,6200 | 3,6350 | 3,6350 | 53.975 |
19 ago 2024 | 3,6300 | 3,6550 | 3,6100 | 3,6500 | 3,6500 | 143.640 |
16 ago 2024 | 3,6300 | 3,6300 | 3,5950 | 3,6250 | 3,6250 | 73.708 |
15 ago 2024 | 3,5900 | 3,6300 | 3,5800 | 3,6300 | 3,6300 | 60.608 |
14 ago 2024 | 3,5900 | 3,6000 | 3,5650 | 3,6000 | 3,6000 | 90.630 |
13 ago 2024 | 3,5800 | 3,6000 | 3,5750 | 3,5900 | 3,5900 | 61.494 |
12 ago 2024 | 3,5400 | 3,6300 | 3,4900 | 3,5850 | 3,5850 | 212.110 |
09 ago 2024 | 3,4800 | 3,5250 | 3,4650 | 3,5150 | 3,5150 | 117.914 |
08 ago 2024 | 3,4900 | 3,4950 | 3,4450 | 3,4950 | 3,4950 | 59.905 |
07 ago 2024 | 3,4550 | 3,5000 | 3,4450 | 3,5000 | 3,5000 | 58.791 |
06 ago 2024 | 3,4400 | 3,4850 | 3,4400 | 3,4700 | 3,4700 | 93.218 |
05 ago 2024 | 3,5000 | 3,5000 | 3,4000 | 3,4600 | 3,4600 | 249.104 |
02 ago 2024 | 3,5550 | 3,5650 | 3,5250 | 3,5500 | 3,5500 | 93.380 |
01 ago 2024 | 3,5000 | 3,5600 | 3,5000 | 3,5500 | 3,5500 | 68.781 |
31 jul 2024 | 3,5500 | 3,5600 | 3,5050 | 3,5450 | 3,5450 | 241.319 |
30 jul 2024 | 3,5500 | 3,5500 | 3,4700 | 3,5150 | 3,5150 | 64.736 |
29 jul 2024 | 3,5150 | 3,5350 | 3,4900 | 3,5000 | 3,5000 | 60.477 |
26 jul 2024 | 3,5150 | 3,5300 | 3,5100 | 3,5300 | 3,5300 | 65.334 |
25 jul 2024 | 3,5750 | 3,5750 | 3,5100 | 3,5500 | 3,5500 | 197.987 |
24 jul 2024 | 3,5300 | 3,5800 | 3,5100 | 3,5600 | 3,5600 | 229.747 |
23 jul 2024 | 3,5250 | 3,5400 | 3,5000 | 3,5200 | 3,5200 | 78.040 |
22 jul 2024 | 3,4950 | 3,5550 | 3,4950 | 3,5300 | 3,5300 | 139.790 |
19 jul 2024 | 3,4950 | 3,4950 | 3,4800 | 3,4950 | 3,4950 | 101.298 |
18 jul 2024 | 3,4900 | 3,5350 | 3,4900 | 3,5050 | 3,5050 | 162.586 |
17 jul 2024 | 3,4800 | 3,5150 | 3,4800 | 3,5100 | 3,5100 | 95.530 |
16 jul 2024 | 3,5000 | 3,5000 | 3,4650 | 3,4800 | 3,4800 | 78.770 |
15 jul 2024 | 3,5000 | 3,5150 | 3,4750 | 3,4750 | 3,4750 | 84.490 |
12 jul 2024 | 3,5400 | 3,5400 | 3,4700 | 3,5200 | 3,5200 | 320.936 |
11 jul 2024 | 3,5200 | 3,5400 | 3,4700 | 3,5000 | 3,5000 | 448.560 |
10 jul 2024 | 3,4900 | 3,4950 | 3,4550 | 3,4900 | 3,4900 | 70.126 |
09 jul 2024 | 3,4700 | 3,5250 | 3,4600 | 3,4800 | 3,4800 | 183.436 |
08 jul 2024 | 3,4850 | 3,5200 | 3,4650 | 3,5050 | 3,5050 | 300.712 |
05 jul 2024 | 3,4700 | 3,5100 | 3,4700 | 3,5000 | 3,5000 | 101.351 |
04 jul 2024 | 3,4900 | 3,4950 | 3,4100 | 3,4800 | 3,4800 | 150.504 |
04 jul 2024 | 0.116 Dividendo | |||||
03 jul 2024 | 3,5900 | 3,5950 | 3,5500 | 3,5800 | 3,4640 | 174.777 |
02 jul 2024 | 3,6200 | 3,6200 | 3,5650 | 3,5900 | 3,4737 | 84.676 |
01 jul 2024 | 3,5600 | 3,6950 | 3,5600 | 3,6450 | 3,5269 | 275.048 |
28 jun 2024 | 3,5750 | 3,6300 | 3,5750 | 3,6050 | 3,4882 | 124.880 |
27 jun 2024 | 3,6300 | 3,6700 | 3,5350 | 3,5900 | 3,4737 | 221.194 |
26 jun 2024 | 3,6350 | 3,6700 | 3,6100 | 3,6500 | 3,5317 | 235.137 |
25 jun 2024 | 3,6250 | 3,6700 | 3,6150 | 3,6200 | 3,5027 | 389.674 |
24 jun 2024 | 3,6450 | 3,6700 | 3,6150 | 3,6350 | 3,5172 | 270.605 |
21 jun 2024 | 3,6900 | 3,6900 | 3,6300 | 3,6500 | 3,5317 | 323.042 |
20 jun 2024 | 3,6500 | 3,6900 | 3,6500 | 3,6800 | 3,5608 | 135.916 |
19 jun 2024 | 3,7200 | 3,7350 | 3,6750 | 3,6850 | 3,5656 | 134.054 |
18 jun 2024 | 3,7350 | 3,7650 | 3,7200 | 3,7500 | 3,6285 | 108.467 |
17 jun 2024 | 3,7300 | 3,7550 | 3,6700 | 3,7400 | 3,6188 | 141.247 |
14 jun 2024 | 3,6900 | 3,7350 | 3,6500 | 3,7350 | 3,6140 | 325.866 |
13 jun 2024 | 3,7900 | 3,7900 | 3,6850 | 3,6900 | 3,5704 | 303.838 |
12 jun 2024 | 3,7000 | 3,7900 | 3,7000 | 3,7700 | 3,6478 | 182.832 |
11 jun 2024 | 3,7750 | 3,8100 | 3,6800 | 3,7000 | 3,5801 | 464.659 |
10 jun 2024 | 3,7800 | 3,8150 | 3,7350 | 3,7900 | 3,6672 | 200.486 |
07 jun 2024 | 3,7700 | 3,8100 | 3,7350 | 3,8000 | 3,6769 | 342.040 |
06 jun 2024 | 3,7700 | 3,7900 | 3,7450 | 3,7700 | 3,6478 | 270.608 |
05 jun 2024 | 3,7350 | 3,7850 | 3,7000 | 3,7600 | 3,6382 | 236.336 |
04 jun 2024 | 3,7800 | 3,7800 | 3,6700 | 3,7200 | 3,5995 | 487.717 |
03 jun 2024 | 3,8200 | 3,8200 | 3,7500 | 3,7900 | 3,6672 | 651.646 |
31 may 2024 | 3,7850 | 3,8300 | 3,7800 | 3,8050 | 3,6817 | 730.935 |
30 may 2024 | 3,7300 | 3,7950 | 3,7250 | 3,7850 | 3,6624 | 266.985 |
29 may 2024 | 3,7300 | 3,7650 | 3,6800 | 3,7300 | 3,6091 | 424.772 |
28 may 2024 | 3,7000 | 3,7600 | 3,7000 | 3,7300 | 3,6091 | 405.528 |
27 may 2024 | 3,6650 | 3,7200 | 3,6650 | 3,7000 | 3,5801 | 102.266 |
24 may 2024 | 3,6750 | 3,7000 | 3,6750 | 3,7000 | 3,5801 | 130.652 |
23 may 2024 | 3,6950 | 3,7300 | 3,6800 | 3,7000 | 3,5801 | 228.104 |
22 may 2024 | 3,6150 | 3,7050 | 3,6150 | 3,6950 | 3,5753 | 306.579 |
21 may 2024 | 3,6350 | 3,6700 | 3,6350 | 3,6650 | 3,5462 | 107.309 |
20 may 2024 | 3,6550 | 3,6700 | 3,6100 | 3,6600 | 3,5414 | 217.862 |
17 may 2024 | 3,5700 | 3,6700 | 3,5700 | 3,6600 | 3,5414 | 305.406 |
16 may 2024 | 3,6550 | 3,6600 | 3,5650 | 3,6000 | 3,4834 | 340.870 |
15 may 2024 | 3,6000 | 3,6550 | 3,5950 | 3,6450 | 3,5269 | 232.458 |
14 may 2024 | 3,5750 | 3,6300 | 3,5400 | 3,6200 | 3,5027 | 363.308 |
13 may 2024 | 3,5500 | 3,5950 | 3,5350 | 3,5900 | 3,4737 | 487.152 |
10 may 2024 | 3,5300 | 3,5300 | 3,4750 | 3,5300 | 3,4156 | 445.062 |
09 may 2024 | 3,5000 | 3,5350 | 3,5000 | 3,5200 | 3,4059 | 217.454 |
08 may 2024 | 3,5050 | 3,5150 | 3,4700 | 3,5150 | 3,4011 | 206.664 |
07 may 2024 | 3,4700 | 3,5050 | 3,4550 | 3,5000 | 3,3866 | 293.514 |
06 may 2024 | 3,4550 | 3,4900 | 3,4350 | 3,4850 | 3,3721 | 261.321 |
03 may 2024 | 3,4400 | 3,4650 | 3,4250 | 3,4500 | 3,3382 | 202.489 |
02 may 2024 | 3,4000 | 3,4700 | 3,4000 | 3,4450 | 3,3334 | 288.943 |
30 abr 2024 | 3,3500 | 3,4200 | 3,3200 | 3,4050 | 3,2947 | 260.061 |
29 abr 2024 | 3,3500 | 3,3850 | 3,3350 | 3,3800 | 3,2705 | 251.870 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |