Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 4,5900 | 4,7000 | 4,5900 | 4,6800 | 4,6800 | 1.313.100 |
30 abr 2024 | 4,6300 | 4,6600 | 4,5800 | 4,5800 | 4,5800 | 1.702.500 |
29 abr 2024 | 4,6300 | 4,6400 | 4,5900 | 4,6300 | 4,6300 | 848.200 |
26 abr 2024 | 4,6400 | 4,7000 | 4,6100 | 4,6400 | 4,6400 | 1.281.700 |
25 abr 2024 | 4,6700 | 4,6900 | 4,6100 | 4,6200 | 4,6200 | 1.306.200 |
24 abr 2024 | 4,7700 | 4,8000 | 4,7000 | 4,7000 | 4,7000 | 838.500 |
23 abr 2024 | 4,8200 | 4,8300 | 4,7200 | 4,7700 | 4,7700 | 1.521.500 |
22 abr 2024 | 4,9300 | 4,9300 | 4,8100 | 4,8200 | 4,8200 | 1.348.600 |
19 abr 2024 | 4,8500 | 4,9300 | 4,8200 | 4,9300 | 4,9300 | 645.700 |
18 abr 2024 | 4,8900 | 4,9100 | 4,8200 | 4,8500 | 4,8500 | 2.052.100 |
17 abr 2024 | 4,9100 | 4,9300 | 4,8600 | 4,8800 | 4,8800 | 831.800 |
16 abr 2024 | 4,9100 | 4,9700 | 4,8700 | 4,9000 | 4,9000 | 1.036.300 |
15 abr 2024 | 4,9800 | 4,9900 | 4,9000 | 4,9300 | 4,9300 | 3.726.400 |
12 abr 2024 | 5,0000 | 5,0500 | 4,9700 | 4,9800 | 4,9800 | 794.100 |
11 abr 2024 | 5,0100 | 5,0400 | 4,9700 | 5,0200 | 5,0200 | 1.145.200 |
10 abr 2024 | 5,0600 | 5,0800 | 4,9800 | 5,0200 | 5,0200 | 1.246.500 |
09 abr 2024 | 4,9800 | 5,0700 | 4,9800 | 5,0700 | 5,0700 | 938.000 |
08 abr 2024 | 4,9200 | 5,0100 | 4,9100 | 4,9700 | 4,9700 | 1.237.000 |
05 abr 2024 | 4,9800 | 4,9900 | 4,9000 | 4,9300 | 4,9300 | 698.100 |
04 abr 2024 | 4,9200 | 5,0400 | 4,9100 | 4,9700 | 4,9700 | 913.600 |
03 abr 2024 | 5,0100 | 5,0300 | 4,8900 | 4,9200 | 4,9200 | 1.018.300 |
02 abr 2024 | 4,9900 | 5,0200 | 4,9200 | 5,0200 | 5,0200 | 918.100 |
01 abr 2024 | 5,0400 | 5,0600 | 4,9600 | 4,9900 | 4,9900 | 1.301.000 |
28 mar 2024 | 5,0100 | 5,0600 | 4,9800 | 5,0300 | 5,0300 | 1.138.800 |
27 mar 2024 | 4,9600 | 5,0500 | 4,9600 | 5,0000 | 5,0000 | 1.851.300 |
26 mar 2024 | 4,8200 | 4,9500 | 4,7900 | 4,9100 | 4,9100 | 1.643.600 |
25 mar 2024 | 4,8500 | 4,9100 | 4,7900 | 4,8300 | 4,8300 | 975.200 |
22 mar 2024 | 4,9500 | 4,9700 | 4,8300 | 4,8500 | 4,8500 | 955.600 |
21 mar 2024 | 4,9400 | 5,0400 | 4,9400 | 4,9700 | 4,9700 | 2.096.500 |
20 mar 2024 | 4,8600 | 4,9400 | 4,8500 | 4,9400 | 4,9400 | 1.406.800 |
19 mar 2024 | 4,7700 | 4,9500 | 4,7700 | 4,8700 | 4,8700 | 1.982.400 |
18 mar 2024 | 4,6600 | 4,7900 | 4,6200 | 4,7900 | 4,7900 | 2.031.100 |
15 mar 2024 | 4,5500 | 4,6700 | 4,5300 | 4,6700 | 4,6700 | 1.594.400 |
14 mar 2024 | 4,5400 | 4,5700 | 4,5000 | 4,5500 | 4,5500 | 1.048.200 |
13 mar 2024 | 4,4600 | 4,5500 | 4,4300 | 4,5200 | 4,5200 | 1.462.900 |
12 mar 2024 | 4,4300 | 4,5100 | 4,4000 | 4,4600 | 4,4600 | 1.014.500 |
11 mar 2024 | 4,4200 | 4,4700 | 4,3800 | 4,4400 | 4,4400 | 2.133.800 |
08 mar 2024 | 4,4900 | 4,5400 | 4,3400 | 4,4200 | 4,4200 | 3.095.500 |
07 mar 2024 | 4,4500 | 4,5300 | 4,4100 | 4,5300 | 4,5300 | 1.884.100 |
06 mar 2024 | 4,4600 | 4,4700 | 4,4100 | 4,4500 | 4,4500 | 2.695.000 |
05 mar 2024 | 4,4800 | 4,5200 | 4,4400 | 4,4600 | 4,4600 | 1.359.800 |
04 mar 2024 | 4,4800 | 4,5100 | 4,4500 | 4,4800 | 4,4800 | 1.387.500 |
01 mar 2024 | 4,5100 | 4,5400 | 4,4700 | 4,4800 | 4,4800 | 1.251.800 |
29 feb 2024 | 4,5300 | 4,5500 | 4,4700 | 4,5100 | 4,5100 | 1.268.800 |
28 feb 2024 | 4,4700 | 4,5500 | 4,4700 | 4,5300 | 4,5300 | 2.607.400 |
27 feb 2024 | 4,4200 | 4,5200 | 4,4000 | 4,4700 | 4,4700 | 2.121.700 |
26 feb 2024 | 4,3200 | 4,4200 | 4,3000 | 4,4200 | 4,4200 | 1.910.200 |
23 feb 2024 | 4,3900 | 4,4200 | 4,3200 | 4,3200 | 4,3200 | 1.512.500 |
22 feb 2024 | 4,3200 | 4,4000 | 4,3200 | 4,3900 | 4,3900 | 1.850.200 |
21 feb 2024 | 4,3300 | 4,3600 | 4,3000 | 4,3200 | 4,3200 | 1.339.100 |
20 feb 2024 | 4,2800 | 4,3500 | 4,2700 | 4,3300 | 4,3300 | 2.375.300 |
19 feb 2024 | 4,3100 | 4,3200 | 4,2600 | 4,2800 | 4,2800 | 1.746.600 |
16 feb 2024 | 4,2800 | 4,3600 | 4,2800 | 4,3200 | 4,3200 | 1.928.400 |
16 feb 2024 | 0.034804 Dividendo | |||||
15 feb 2024 | 4,2400 | 4,3100 | 4,2400 | 4,3100 | 4,2752 | 1.631.600 |
14 feb 2024 | 4,3200 | 4,3200 | 4,2200 | 4,2400 | 4,2058 | 1.457.300 |
09 feb 2024 | 4,3200 | 4,3500 | 4,2900 | 4,3200 | 4,2851 | 1.948.700 |
08 feb 2024 | 4,3300 | 4,4100 | 4,3000 | 4,3100 | 4,2752 | 2.397.100 |
07 feb 2024 | 4,3100 | 4,3800 | 4,2800 | 4,3300 | 4,2950 | 2.080.300 |
06 feb 2024 | 4,2600 | 4,3400 | 4,2400 | 4,3200 | 4,2851 | 1.552.700 |
05 feb 2024 | 4,2000 | 4,2700 | 4,1100 | 4,2700 | 4,2355 | 3.643.200 |
02 feb 2024 | 4,2200 | 4,2500 | 4,1900 | 4,2000 | 4,1661 | 2.216.800 |
01 feb 2024 | 4,2700 | 4,2900 | 4,2100 | 4,2100 | 4,1760 | 2.418.700 |
31 ene 2024 | 4,2900 | 4,3400 | 4,2600 | 4,2700 | 4,2355 | 2.209.800 |
30 ene 2024 | 4,3100 | 4,3300 | 4,2800 | 4,2900 | 4,2554 | 1.506.700 |
29 ene 2024 | 4,4000 | 4,4100 | 4,2600 | 4,3100 | 4,2752 | 3.630.600 |
26 ene 2024 | 4,3800 | 4,4500 | 4,3700 | 4,4000 | 4,3645 | 1.207.200 |
25 ene 2024 | 4,3800 | 4,4200 | 4,3600 | 4,3900 | 4,3545 | 1.256.100 |
24 ene 2024 | 4,3600 | 4,4000 | 4,3300 | 4,3800 | 4,3446 | 1.431.700 |
23 ene 2024 | 4,3200 | 4,3800 | 4,3000 | 4,3400 | 4,3050 | 1.678.600 |
22 ene 2024 | 4,3600 | 4,3800 | 4,3000 | 4,3200 | 4,2851 | 1.741.300 |
19 ene 2024 | 4,3300 | 4,4000 | 4,2800 | 4,3600 | 4,3248 | 1.575.300 |
18 ene 2024 | 4,4400 | 4,4400 | 4,3200 | 4,3300 | 4,2950 | 2.250.100 |
17 ene 2024 | 4,4300 | 4,4500 | 4,3900 | 4,4400 | 4,4041 | 1.744.900 |
16 ene 2024 | 4,5100 | 4,5300 | 4,4200 | 4,4200 | 4,3843 | 2.048.700 |
15 ene 2024 | 4,5000 | 4,5300 | 4,4700 | 4,5200 | 4,4835 | 1.268.800 |
12 ene 2024 | 4,4500 | 4,5400 | 4,4500 | 4,5000 | 4,4637 | 2.039.300 |
11 ene 2024 | 4,4600 | 4,4700 | 4,4100 | 4,4500 | 4,4141 | 2.040.100 |
10 ene 2024 | 4,4500 | 4,4700 | 4,4100 | 4,4600 | 4,4240 | 1.534.600 |
09 ene 2024 | 4,4500 | 4,4900 | 4,4100 | 4,4500 | 4,4141 | 1.536.500 |
08 ene 2024 | 4,3900 | 4,4800 | 4,3900 | 4,4500 | 4,4141 | 2.240.900 |
05 ene 2024 | 4,3900 | 4,4300 | 4,3600 | 4,4200 | 4,3843 | 1.483.700 |
04 ene 2024 | 4,4200 | 4,4400 | 4,3800 | 4,4000 | 4,3645 | 1.485.200 |
03 ene 2024 | 4,3600 | 4,4300 | 4,3500 | 4,4200 | 4,3843 | 1.214.300 |
02 ene 2024 | 4,4300 | 4,4600 | 4,3600 | 4,3600 | 4,3248 | 2.786.800 |
28 dic 2023 | 4,3900 | 4,4300 | 4,3800 | 4,4100 | 4,3744 | 1.392.700 |
27 dic 2023 | 4,3900 | 4,4100 | 4,3500 | 4,3900 | 4,3545 | 1.406.500 |
26 dic 2023 | 4,3600 | 4,4100 | 4,3600 | 4,3900 | 4,3545 | 1.822.800 |
22 dic 2023 | 4,3300 | 4,3800 | 4,3200 | 4,3600 | 4,3248 | 2.435.100 |
22 dic 2023 | 0.030997 Dividendo | |||||
21 dic 2023 | 4,3100 | 4,3500 | 4,2800 | 4,3400 | 4,2742 | 4.152.300 |
20 dic 2023 | 4,2500 | 4,3100 | 4,2300 | 4,2900 | 4,2250 | 2.821.300 |
19 dic 2023 | 4,2100 | 4,2900 | 4,2100 | 4,2400 | 4,1757 | 2.838.700 |
18 dic 2023 | 4,3000 | 4,3200 | 4,1500 | 4,2200 | 4,1560 | 7.684.400 |
15 dic 2023 | 4,3500 | 4,4300 | 4,2900 | 4,3600 | 4,2939 | 2.368.700 |
14 dic 2023 | 4,2700 | 4,3600 | 4,2700 | 4,3500 | 4,2841 | 2.462.400 |
13 dic 2023 | 4,1700 | 4,3000 | 4,1600 | 4,2600 | 4,1954 | 2.877.000 |
12 dic 2023 | 4,2000 | 4,2000 | 4,1500 | 4,1700 | 4,1068 | 1.808.000 |
11 dic 2023 | 4,1400 | 4,1900 | 4,1300 | 4,1900 | 4,1265 | 2.220.400 |
08 dic 2023 | 4,1200 | 4,1500 | 4,0900 | 4,1400 | 4,0772 | 3.123.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |