Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 4,1200 | 4,1200 | 3,9250 | 3,9500 | 3,9500 | 417.100 |
07 may 2024 | 4,2300 | 4,2700 | 4,1400 | 4,1500 | 4,1500 | 416.400 |
06 may 2024 | 4,3000 | 4,3800 | 4,1400 | 4,2300 | 4,2300 | 420.100 |
03 may 2024 | 4,3000 | 4,5600 | 4,3000 | 4,3700 | 4,3700 | 509.800 |
02 may 2024 | 4,1200 | 4,3050 | 4,0700 | 4,2600 | 4,2600 | 565.900 |
01 may 2024 | 3,7000 | 4,2400 | 3,6800 | 4,0500 | 4,0500 | 1.525.200 |
30 abr 2024 | 3,6500 | 3,6500 | 3,5100 | 3,5200 | 3,5200 | 408.800 |
29 abr 2024 | 3,6200 | 3,7400 | 3,6200 | 3,6600 | 3,6600 | 344.200 |
26 abr 2024 | 3,7700 | 3,7860 | 3,6200 | 3,6300 | 3,6300 | 432.000 |
25 abr 2024 | 3,6200 | 3,7800 | 3,5500 | 3,7100 | 3,7100 | 401.800 |
24 abr 2024 | 3,8000 | 3,8400 | 3,6900 | 3,7000 | 3,7000 | 291.800 |
23 abr 2024 | 3,6500 | 3,8700 | 3,6500 | 3,8200 | 3,8200 | 399.800 |
22 abr 2024 | 3,7000 | 3,7600 | 3,6400 | 3,6400 | 3,6400 | 332.100 |
19 abr 2024 | 3,6300 | 3,7250 | 3,6090 | 3,6600 | 3,6600 | 327.300 |
19 abr 2024 | 0.01 Dividendo | |||||
18 abr 2024 | 3,6500 | 3,7000 | 3,5420 | 3,6200 | 3,6100 | 434.500 |
17 abr 2024 | 3,7800 | 3,8200 | 3,5900 | 3,6600 | 3,6499 | 374.000 |
16 abr 2024 | 3,8800 | 3,9000 | 3,7590 | 3,7900 | 3,7795 | 356.700 |
15 abr 2024 | 3,9100 | 4,0000 | 3,8250 | 3,8800 | 3,8693 | 361.900 |
12 abr 2024 | 4,0500 | 4,0600 | 3,8400 | 3,9300 | 3,9191 | 267.500 |
11 abr 2024 | 4,0100 | 4,1400 | 3,9650 | 4,0400 | 4,0288 | 322.700 |
10 abr 2024 | 4,0200 | 4,1200 | 3,8900 | 4,0000 | 3,9890 | 436.200 |
09 abr 2024 | 3,9700 | 4,2500 | 3,9500 | 4,2200 | 4,2083 | 344.900 |
08 abr 2024 | 3,8500 | 4,0400 | 3,8400 | 3,9700 | 3,9590 | 219.900 |
05 abr 2024 | 3,8200 | 3,8650 | 3,7700 | 3,8000 | 3,7895 | 227.800 |
04 abr 2024 | 4,0400 | 4,0750 | 3,8400 | 3,8600 | 3,8493 | 204.500 |
03 abr 2024 | 3,9300 | 4,0600 | 3,8900 | 3,9700 | 3,9590 | 156.200 |
02 abr 2024 | 3,9600 | 4,0100 | 3,8080 | 3,9200 | 3,9092 | 442.400 |
01 abr 2024 | 4,2900 | 4,3200 | 4,0100 | 4,0400 | 4,0288 | 321.200 |
28 mar 2024 | 4,3400 | 4,4600 | 4,2600 | 4,2900 | 4,2781 | 365.200 |
27 mar 2024 | 4,1500 | 4,3600 | 4,1350 | 4,3200 | 4,3081 | 552.200 |
26 mar 2024 | 4,0700 | 4,1700 | 4,0500 | 4,1200 | 4,1086 | 243.300 |
25 mar 2024 | 4,0800 | 4,1900 | 4,0500 | 4,0800 | 4,0687 | 186.100 |
22 mar 2024 | 4,1600 | 4,2100 | 4,0700 | 4,0700 | 4,0588 | 211.900 |
21 mar 2024 | 4,1000 | 4,1980 | 3,9900 | 4,1500 | 4,1385 | 310.600 |
20 mar 2024 | 3,8800 | 4,0900 | 3,8100 | 4,0600 | 4,0488 | 331.400 |
19 mar 2024 | 3,7300 | 3,9050 | 3,7100 | 3,8700 | 3,8593 | 242.600 |
18 mar 2024 | 3,8900 | 3,9500 | 3,7700 | 3,7700 | 3,7596 | 205.600 |
15 mar 2024 | 3,7900 | 3,9400 | 3,7900 | 3,8800 | 3,8693 | 791.100 |
14 mar 2024 | 3,8200 | 3,8250 | 3,7150 | 3,8200 | 3,8094 | 218.800 |
13 mar 2024 | 3,9700 | 4,0900 | 3,8700 | 3,8700 | 3,8593 | 325.300 |
12 mar 2024 | 4,0300 | 4,0300 | 3,9100 | 3,9500 | 3,9391 | 246.600 |
11 mar 2024 | 4,0100 | 4,0600 | 3,9720 | 4,0500 | 4,0388 | 157.900 |
08 mar 2024 | 3,9200 | 4,0600 | 3,9010 | 4,0400 | 4,0288 | 285.800 |
07 mar 2024 | 3,7900 | 3,9400 | 3,7900 | 3,8900 | 3,8793 | 322.900 |
06 mar 2024 | 3,8100 | 3,8500 | 3,6900 | 3,7800 | 3,7696 | 347.400 |
05 mar 2024 | 3,6900 | 3,8300 | 3,6750 | 3,7500 | 3,7396 | 359.800 |
04 mar 2024 | 3,8600 | 3,9000 | 3,7100 | 3,7200 | 3,7097 | 430.700 |
01 mar 2024 | 3,8100 | 3,9050 | 3,7200 | 3,8700 | 3,8593 | 305.900 |
29 feb 2024 | 3,7200 | 3,8550 | 3,6600 | 3,8300 | 3,8194 | 498.500 |
28 feb 2024 | 3,5900 | 3,7200 | 3,5700 | 3,6300 | 3,6200 | 461.000 |
27 feb 2024 | 3,7600 | 3,8040 | 3,6300 | 3,6300 | 3,6200 | 575.600 |
26 feb 2024 | 3,9900 | 4,0250 | 3,6550 | 3,7000 | 3,6898 | 369.800 |
23 feb 2024 | 3,8600 | 4,0250 | 3,7300 | 3,9900 | 3,9790 | 604.500 |
22 feb 2024 | 4,0100 | 4,0100 | 3,7200 | 3,8800 | 3,8693 | 846.900 |
21 feb 2024 | 3,8300 | 4,2100 | 3,8300 | 4,0700 | 4,0588 | 404.400 |
20 feb 2024 | 4,0100 | 4,2600 | 3,9600 | 4,0600 | 4,0488 | 461.400 |
16 feb 2024 | 4,0400 | 4,1500 | 3,9500 | 4,0700 | 4,0588 | 498.500 |
15 feb 2024 | 4,0300 | 4,1300 | 3,9200 | 4,1200 | 4,1086 | 295.700 |
14 feb 2024 | 3,9900 | 4,0500 | 3,8800 | 3,9200 | 3,9092 | 188.700 |
13 feb 2024 | 3,9300 | 4,0550 | 3,7500 | 3,9500 | 3,9391 | 365.300 |
12 feb 2024 | 3,9400 | 4,1750 | 3,9100 | 4,1200 | 4,1086 | 300.700 |
09 feb 2024 | 4,0000 | 4,0500 | 3,9100 | 3,9100 | 3,8992 | 333.700 |
08 feb 2024 | 3,7700 | 4,0000 | 3,7350 | 3,9950 | 3,9840 | 245.900 |
07 feb 2024 | 3,8800 | 3,8900 | 3,7500 | 3,7800 | 3,7696 | 605.400 |
06 feb 2024 | 3,8700 | 3,9400 | 3,7600 | 3,8700 | 3,8593 | 710.800 |
05 feb 2024 | 3,9700 | 3,9700 | 3,7700 | 3,9000 | 3,8892 | 364.800 |
02 feb 2024 | 4,1900 | 4,1900 | 4,0050 | 4,0600 | 4,0488 | 347.400 |
01 feb 2024 | 3,9600 | 4,2700 | 3,9280 | 4,2500 | 4,2383 | 600.700 |
31 ene 2024 | 4,1900 | 4,2500 | 3,9800 | 3,9800 | 3,9690 | 289.000 |
30 ene 2024 | 4,2400 | 4,3000 | 4,1600 | 4,2100 | 4,1984 | 224.500 |
29 ene 2024 | 4,1400 | 4,3000 | 4,1200 | 4,2800 | 4,2682 | 266.900 |
26 ene 2024 | 4,1800 | 4,2350 | 4,0900 | 4,1300 | 4,1186 | 186.300 |
25 ene 2024 | 4,0100 | 4,1650 | 3,9950 | 4,1400 | 4,1286 | 246.700 |
24 ene 2024 | 4,2000 | 4,2600 | 3,9150 | 3,9400 | 3,9291 | 257.200 |
23 ene 2024 | 4,0700 | 4,2200 | 4,0350 | 4,1400 | 4,1286 | 342.600 |
22 ene 2024 | 3,8800 | 4,1300 | 3,8700 | 4,0400 | 4,0288 | 359.600 |
19 ene 2024 | 3,8300 | 3,9500 | 3,7300 | 3,9300 | 3,9191 | 288.300 |
19 ene 2024 | 0.01 Dividendo | |||||
18 ene 2024 | 4,0300 | 4,0300 | 3,8200 | 3,8400 | 3,8194 | 254.100 |
17 ene 2024 | 3,9900 | 4,0050 | 3,8300 | 3,9800 | 3,9587 | 646.700 |
16 ene 2024 | 4,2400 | 4,2400 | 4,0400 | 4,0800 | 4,0581 | 491.900 |
12 ene 2024 | 4,2800 | 4,3800 | 4,2100 | 4,2800 | 4,2571 | 450.400 |
11 ene 2024 | 4,5200 | 4,5200 | 4,1700 | 4,3100 | 4,2869 | 408.600 |
10 ene 2024 | 4,5700 | 4,6250 | 4,5200 | 4,5400 | 4,5157 | 284.200 |
09 ene 2024 | 4,5500 | 4,6300 | 4,4350 | 4,5800 | 4,5555 | 339.000 |
08 ene 2024 | 4,6900 | 4,7450 | 4,6200 | 4,6200 | 4,5952 | 484.600 |
05 ene 2024 | 4,5700 | 4,7650 | 4,5000 | 4,7000 | 4,6748 | 516.300 |
04 ene 2024 | 4,6500 | 4,7800 | 4,6000 | 4,6000 | 4,5753 | 384.500 |
03 ene 2024 | 4,6000 | 4,7800 | 4,5750 | 4,6600 | 4,6350 | 306.500 |
02 ene 2024 | 4,6200 | 4,7900 | 4,6100 | 4,7400 | 4,7146 | 382.200 |
29 dic 2023 | 4,7600 | 4,7800 | 4,6000 | 4,7000 | 4,6748 | 429.400 |
28 dic 2023 | 4,7000 | 4,8800 | 4,7000 | 4,8100 | 4,7842 | 585.800 |
27 dic 2023 | 4,6100 | 4,7800 | 4,4600 | 4,7400 | 4,7146 | 774.700 |
26 dic 2023 | 4,5500 | 4,6300 | 4,4800 | 4,6200 | 4,5952 | 357.200 |
22 dic 2023 | 4,6700 | 4,8200 | 4,5200 | 4,5200 | 4,4958 | 418.500 |
21 dic 2023 | 4,5600 | 4,7100 | 4,5300 | 4,6200 | 4,5952 | 287.400 |
20 dic 2023 | 4,6000 | 4,7200 | 4,4700 | 4,5100 | 4,4858 | 424.200 |
19 dic 2023 | 4,4500 | 4,6600 | 4,4200 | 4,5900 | 4,5654 | 319.100 |
18 dic 2023 | 4,4100 | 4,4600 | 4,1800 | 4,4100 | 4,3864 | 579.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |