Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | - | - | - | - | - | - |
26 abr 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
25 abr 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
24 abr 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
23 abr 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
22 abr 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
19 abr 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
18 abr 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
17 abr 2024 | 5,0300 | 5,0400 | 4,9600 | 4,9900 | 4,9900 | 146.301 |
16 abr 2024 | 5,0600 | 5,0600 | 4,7700 | 4,9700 | 4,9700 | 357.818 |
15 abr 2024 | 5,1000 | 5,1000 | 5,0000 | 5,0300 | 5,0300 | 28.267 |
12 abr 2024 | 5,1100 | 5,1100 | 5,0300 | 5,0600 | 5,0600 | 28.769 |
11 abr 2024 | 5,1000 | 5,1301 | 5,1000 | 5,1100 | 5,1100 | 46.950 |
10 abr 2024 | 5,1900 | 5,1900 | 5,0900 | 5,1200 | 5,1200 | 52.916 |
09 abr 2024 | 5,1700 | 5,2219 | 5,1700 | 5,2000 | 5,2000 | 45.095 |
08 abr 2024 | 5,2400 | 5,2500 | 5,2000 | 5,2100 | 5,2100 | 34.444 |
05 abr 2024 | 5,1700 | 5,2300 | 5,1200 | 5,1700 | 5,1700 | 84.320 |
04 abr 2024 | 5,2000 | 5,2700 | 5,1500 | 5,1500 | 5,1500 | 68.466 |
03 abr 2024 | 5,1900 | 5,2300 | 5,1900 | 5,2100 | 5,2100 | 24.547 |
02 abr 2024 | 5,1900 | 5,2392 | 5,1550 | 5,1600 | 5,1600 | 75.354 |
01 abr 2024 | 5,2500 | 5,2500 | 5,2000 | 5,2200 | 5,2200 | 51.129 |
28 mar 2024 | 5,2700 | 5,2700 | 5,2200 | 5,2350 | 5,2350 | 69.369 |
27 mar 2024 | 5,2000 | 5,2200 | 5,1700 | 5,2200 | 5,2200 | 27.260 |
26 mar 2024 | 5,1900 | 5,2000 | 5,1600 | 5,1700 | 5,1700 | 59.384 |
25 mar 2024 | 5,1300 | 5,1800 | 5,1300 | 5,1500 | 5,1500 | 17.830 |
22 mar 2024 | 5,1700 | 5,1850 | 5,1500 | 5,1600 | 5,1600 | 56.375 |
21 mar 2024 | 5,1700 | 5,2000 | 5,1500 | 5,1800 | 5,1800 | 59.421 |
20 mar 2024 | 5,0700 | 5,1500 | 5,0700 | 5,1500 | 5,1500 | 16.328 |
19 mar 2024 | 5,0800 | 5,1000 | 5,0600 | 5,0800 | 5,0800 | 44.223 |
18 mar 2024 | 5,1000 | 5,1000 | 4,8700 | 5,0900 | 5,0900 | 71.886 |
15 mar 2024 | 5,0700 | 5,0999 | 5,0700 | 5,0800 | 5,0800 | 18.311 |
14 mar 2024 | 5,1300 | 5,1300 | 5,0500 | 5,0700 | 5,0700 | 70.227 |
13 mar 2024 | 5,1300 | 5,1500 | 5,1200 | 5,1500 | 5,1500 | 44.321 |
12 mar 2024 | 5,1400 | 5,1400 | 5,1000 | 5,1200 | 5,1200 | 37.611 |
11 mar 2024 | 5,1100 | 5,1500 | 5,1000 | 5,1000 | 5,1000 | 26.726 |
08 mar 2024 | 5,1300 | 5,1300 | 5,0100 | 5,1300 | 5,1300 | 31.464 |
08 mar 2024 | 0.039 Dividendo | |||||
07 mar 2024 | 5,2100 | 5,2600 | 5,2100 | 5,2500 | 5,2110 | 37.548 |
06 mar 2024 | 5,2000 | 5,2200 | 5,1900 | 5,2000 | 5,1614 | 81.571 |
05 mar 2024 | 5,2000 | 5,2399 | 5,1950 | 5,2100 | 5,1713 | 30.197 |
04 mar 2024 | 5,2300 | 5,2598 | 5,2000 | 5,2100 | 5,1713 | 31.755 |
01 mar 2024 | 5,2000 | 5,2400 | 5,2000 | 5,2200 | 5,1812 | 32.811 |
29 feb 2024 | 5,1500 | 5,1800 | 5,1500 | 5,1800 | 5,1415 | 9201 |
28 feb 2024 | 5,1600 | 5,1600 | 5,1400 | 5,1400 | 5,1018 | 16.178 |
27 feb 2024 | 5,1600 | 5,1600 | 5,1250 | 5,1550 | 5,1167 | 32.035 |
26 feb 2024 | 5,1800 | 5,1800 | 5,1420 | 5,1500 | 5,1117 | 10.770 |
23 feb 2024 | 5,1400 | 5,1800 | 5,1400 | 5,1800 | 5,1415 | 23.284 |
22 feb 2024 | 5,1400 | 5,1486 | 5,1000 | 5,1200 | 5,0820 | 35.927 |
21 feb 2024 | 5,0400 | 5,1099 | 5,0400 | 5,0900 | 5,0522 | 32.627 |
20 feb 2024 | 5,0500 | 5,0900 | 5,0500 | 5,0700 | 5,0323 | 21.568 |
16 feb 2024 | 5,0700 | 5,0800 | 5,0600 | 5,0700 | 5,0323 | 29.950 |
15 feb 2024 | 5,0500 | 5,0900 | 5,0500 | 5,0600 | 5,0224 | 22.687 |
14 feb 2024 | 5,0500 | 5,0500 | 5,0200 | 5,0500 | 5,0125 | 57.794 |
13 feb 2024 | 5,0600 | 5,0600 | 5,0100 | 5,0200 | 4,9827 | 23.618 |
12 feb 2024 | 5,0750 | 5,1250 | 5,0750 | 5,1000 | 5,0621 | 60.510 |
09 feb 2024 | 5,0900 | 5,1000 | 5,0700 | 5,1000 | 5,0621 | 17.905 |
08 feb 2024 | 5,0728 | 5,0999 | 5,0700 | 5,0900 | 5,0522 | 25.963 |
07 feb 2024 | 5,1100 | 5,1100 | 5,0700 | 5,0700 | 5,0323 | 28.837 |
06 feb 2024 | 5,0700 | 5,1000 | 5,0600 | 5,1000 | 5,0621 | 27.047 |
05 feb 2024 | 5,0750 | 5,0791 | 5,0400 | 5,0700 | 5,0323 | 70.593 |
02 feb 2024 | 5,0100 | 5,0800 | 5,0100 | 5,0800 | 5,0423 | 46.363 |
01 feb 2024 | 5,0100 | 5,0900 | 5,0100 | 5,0700 | 5,0323 | 35.303 |
31 ene 2024 | 5,0500 | 5,0850 | 5,0200 | 5,0200 | 4,9827 | 34.930 |
30 ene 2024 | 5,0600 | 5,1100 | 5,0600 | 5,0900 | 5,0522 | 58.799 |
29 ene 2024 | 5,0500 | 5,1050 | 5,0400 | 5,0800 | 5,0423 | 144.462 |
26 ene 2024 | 5,0400 | 5,0900 | 5,0400 | 5,0700 | 5,0323 | 46.097 |
25 ene 2024 | 5,0300 | 5,0800 | 5,0300 | 5,0500 | 5,0125 | 58.789 |
24 ene 2024 | 5,1400 | 5,1494 | 5,0400 | 5,0400 | 5,0026 | 43.392 |
23 ene 2024 | 5,0900 | 5,1500 | 5,0400 | 5,1400 | 5,1018 | 68.777 |
22 ene 2024 | 5,0400 | 5,0800 | 5,0400 | 5,0800 | 5,0423 | 60.313 |
19 ene 2024 | 5,0000 | 5,0250 | 4,9800 | 5,0200 | 4,9827 | 38.561 |
18 ene 2024 | 4,9400 | 5,0200 | 4,9400 | 5,0100 | 4,9728 | 35.825 |
17 ene 2024 | 4,9600 | 4,9750 | 4,9400 | 4,9500 | 4,9132 | 27.730 |
16 ene 2024 | 5,0400 | 5,0559 | 4,9700 | 5,0100 | 4,9728 | 70.390 |
12 ene 2024 | 5,1000 | 5,1050 | 5,0500 | 5,0500 | 5,0125 | 32.206 |
11 ene 2024 | 5,1000 | 5,1000 | 5,0500 | 5,1000 | 5,0621 | 17.697 |
10 ene 2024 | 5,0800 | 5,1100 | 5,0600 | 5,0900 | 5,0522 | 22.350 |
09 ene 2024 | 5,0800 | 5,0812 | 5,0500 | 5,0750 | 5,0373 | 22.453 |
08 ene 2024 | 5,0800 | 5,1191 | 5,0483 | 5,0800 | 5,0423 | 87.636 |
05 ene 2024 | 5,0500 | 5,1100 | 5,0300 | 5,0500 | 5,0125 | 16.926 |
04 ene 2024 | 5,0200 | 5,0400 | 4,9800 | 5,0400 | 5,0026 | 33.539 |
03 ene 2024 | 5,0400 | 5,0400 | 4,9900 | 4,9900 | 4,9529 | 40.425 |
02 ene 2024 | 5,0200 | 5,1000 | 5,0200 | 5,0400 | 5,0026 | 36.189 |
29 dic 2023 | 5,0300 | 5,1100 | 4,9700 | 5,1100 | 5,0720 | 68.842 |
28 dic 2023 | 4,9800 | 5,0000 | 4,9601 | 5,0000 | 4,9629 | 31.606 |
27 dic 2023 | 5,0000 | 5,0100 | 4,9600 | 4,9900 | 4,9529 | 29.058 |
26 dic 2023 | 4,9400 | 5,0100 | 4,9305 | 4,9900 | 4,9529 | 53.974 |
22 dic 2023 | 4,9300 | 4,9600 | 4,9300 | 4,9500 | 4,9132 | 46.513 |
21 dic 2023 | 4,9200 | 4,9200 | 4,8803 | 4,8900 | 4,8537 | 44.810 |
20 dic 2023 | 4,8900 | 4,9400 | 4,8750 | 4,9100 | 4,8735 | 54.213 |
19 dic 2023 | 4,8300 | 4,8800 | 4,7816 | 4,8800 | 4,8437 | 262.390 |
18 dic 2023 | 4,8200 | 4,8600 | 4,7200 | 4,8300 | 4,7941 | 59.836 |
15 dic 2023 | 4,6600 | 4,8300 | 4,5600 | 4,8300 | 4,7941 | 438.482 |
14 dic 2023 | 4,4800 | 4,5900 | 4,4800 | 4,5100 | 4,4765 | 72.419 |
13 dic 2023 | 4,4100 | 4,5000 | 4,3900 | 4,4800 | 4,4467 | 39.065 |
12 dic 2023 | 4,3900 | 4,4100 | 4,3800 | 4,3900 | 4,3574 | 11.203 |
11 dic 2023 | 4,3500 | 4,4077 | 4,3500 | 4,3900 | 4,3574 | 42.597 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |