Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 3,5900 | 3,7000 | 3,5800 | 3,6900 | 3,6900 | 2.715.800 |
01 jun 2023 | 3,5600 | 3,7200 | 3,5400 | 3,5500 | 3,5500 | 2.496.900 |
31 may 2023 | 3,5900 | 3,6000 | 3,4700 | 3,5100 | 3,5100 | 3.120.000 |
30 may 2023 | 3,8000 | 3,8000 | 3,5800 | 3,6200 | 3,6200 | 2.796.600 |
26 may 2023 | 3,7700 | 3,8300 | 3,7300 | 3,8100 | 3,8100 | 2.445.300 |
25 may 2023 | 3,8600 | 3,8600 | 3,6900 | 3,7000 | 3,7000 | 2.116.700 |
24 may 2023 | 3,8500 | 3,8600 | 3,7600 | 3,8400 | 3,8400 | 3.646.100 |
23 may 2023 | 4,0500 | 4,1500 | 3,8100 | 3,8300 | 3,8300 | 5.846.300 |
22 may 2023 | 3,9300 | 4,1600 | 3,8100 | 4,0100 | 4,0100 | 7.332.700 |
19 may 2023 | 3,6600 | 3,7900 | 3,6200 | 3,7000 | 3,7000 | 2.754.800 |
18 may 2023 | 3,6200 | 3,6400 | 3,5000 | 3,6000 | 3,6000 | 2.517.100 |
17 may 2023 | 3,6200 | 3,6600 | 3,5900 | 3,6500 | 3,6500 | 1.575.200 |
16 may 2023 | 3,5800 | 3,6900 | 3,5700 | 3,6100 | 3,6100 | 1.634.400 |
15 may 2023 | 3,6100 | 3,6600 | 3,5400 | 3,5600 | 3,5600 | 1.724.700 |
12 may 2023 | 3,6400 | 3,7500 | 3,5400 | 3,5600 | 3,5600 | 1.615.500 |
11 may 2023 | 3,5000 | 3,7000 | 3,5000 | 3,6400 | 3,6400 | 2.929.300 |
10 may 2023 | 3,4800 | 3,5700 | 3,4400 | 3,5300 | 3,5300 | 1.560.600 |
09 may 2023 | 3,4100 | 3,4900 | 3,3500 | 3,4800 | 3,4800 | 1.276.600 |
08 may 2023 | 3,4500 | 3,4900 | 3,3400 | 3,4300 | 3,4300 | 1.789.300 |
05 may 2023 | 3,3900 | 3,5600 | 3,3700 | 3,4700 | 3,4700 | 2.687.500 |
04 may 2023 | 3,3200 | 3,3800 | 3,2600 | 3,3400 | 3,3400 | 1.731.900 |
03 may 2023 | 3,4200 | 3,4300 | 3,3000 | 3,3500 | 3,3500 | 1.801.700 |
02 may 2023 | 3,4600 | 3,4800 | 3,3300 | 3,4000 | 3,4000 | 1.958.900 |
01 may 2023 | 3,5300 | 3,5400 | 3,4200 | 3,4700 | 3,4700 | 1.922.900 |
28 abr 2023 | 3,5000 | 3,5900 | 3,4800 | 3,5300 | 3,5300 | 1.635.800 |
27 abr 2023 | 3,5200 | 3,5800 | 3,4700 | 3,5000 | 3,5000 | 1.901.200 |
26 abr 2023 | 3,6200 | 3,6600 | 3,4900 | 3,5100 | 3,5100 | 2.199.100 |
25 abr 2023 | 3,7400 | 3,7400 | 3,6100 | 3,6300 | 3,6300 | 2.151.800 |
24 abr 2023 | 3,6000 | 3,8900 | 3,5900 | 3,7700 | 3,7700 | 3.451.400 |
21 abr 2023 | 3,6300 | 3,6400 | 3,5400 | 3,5800 | 3,5800 | 1.831.400 |
20 abr 2023 | 3,7100 | 3,7800 | 3,6100 | 3,6500 | 3,6500 | 2.166.900 |
19 abr 2023 | 3,8700 | 3,8700 | 3,6900 | 3,7700 | 3,7700 | 1.776.400 |
18 abr 2023 | 3,8500 | 3,9400 | 3,7600 | 3,9200 | 3,9200 | 2.958.900 |
17 abr 2023 | 3,6000 | 3,8500 | 3,6000 | 3,8400 | 3,8400 | 3.520.800 |
14 abr 2023 | 3,5900 | 3,6200 | 3,5000 | 3,5700 | 3,5700 | 1.773.500 |
13 abr 2023 | 3,5100 | 3,6800 | 3,5100 | 3,5700 | 3,5700 | 2.405.500 |
12 abr 2023 | 3,5000 | 3,5400 | 3,4500 | 3,4800 | 3,4800 | 1.535.700 |
11 abr 2023 | 3,4800 | 3,5400 | 3,4500 | 3,4800 | 3,4800 | 1.754.800 |
10 abr 2023 | 3,4500 | 3,5300 | 3,4200 | 3,4900 | 3,4900 | 1.912.900 |
06 abr 2023 | 3,5500 | 3,5900 | 3,4100 | 3,4100 | 3,4100 | 2.269.500 |
05 abr 2023 | 3,4800 | 3,6000 | 3,4000 | 3,5500 | 3,5500 | 3.327.600 |
04 abr 2023 | 3,5300 | 3,5400 | 3,4000 | 3,5000 | 3,5000 | 3.784.100 |
03 abr 2023 | 3,8800 | 3,8900 | 3,4200 | 3,4800 | 3,4800 | 8.816.400 |
31 mar 2023 | 3,9600 | 4,0000 | 3,9000 | 3,9600 | 3,9600 | 2.772.400 |
30 mar 2023 | 3,9700 | 4,0100 | 3,8400 | 3,9400 | 3,9400 | 2.193.700 |
29 mar 2023 | 3,9200 | 4,1100 | 3,9000 | 3,9700 | 3,9700 | 3.059.500 |
28 mar 2023 | 4,0000 | 4,0400 | 3,9000 | 3,9000 | 3,9000 | 2.565.200 |
27 mar 2023 | 4,0500 | 4,0900 | 3,9200 | 4,0000 | 4,0000 | 2.694.500 |
24 mar 2023 | 4,0000 | 4,0900 | 3,9200 | 4,0400 | 4,0400 | 1.693.300 |
23 mar 2023 | 4,1200 | 4,2300 | 4,0000 | 4,0300 | 4,0300 | 2.358.600 |
22 mar 2023 | 4,2000 | 4,2600 | 4,0500 | 4,1000 | 4,1000 | 3.333.600 |
21 mar 2023 | 4,0000 | 4,3000 | 3,9700 | 4,1800 | 4,1800 | 4.185.100 |
20 mar 2023 | 3,6900 | 3,9500 | 3,6700 | 3,8800 | 3,8800 | 3.064.400 |
17 mar 2023 | 3,7400 | 3,8500 | 3,6400 | 3,6800 | 3,6800 | 6.076.400 |
16 mar 2023 | 3,8800 | 3,8800 | 3,6600 | 3,7000 | 3,7000 | 4.122.300 |
15 mar 2023 | 4,0000 | 4,0100 | 3,7800 | 3,8700 | 3,8700 | 4.069.100 |
14 mar 2023 | 4,0000 | 4,1700 | 3,9400 | 4,0900 | 4,0900 | 3.771.800 |
13 mar 2023 | 3,9800 | 4,0400 | 3,8500 | 3,9400 | 3,9400 | 5.253.800 |
13 mar 2023 | 0.15 Dividendo | |||||
10 mar 2023 | 4,3200 | 4,4100 | 4,1900 | 4,2200 | 4,0700 | 4.804.100 |
09 mar 2023 | 4,5200 | 4,6100 | 4,2900 | 4,3000 | 4,1472 | 3.951.400 |
08 mar 2023 | 4,4300 | 4,6500 | 4,4300 | 4,5000 | 4,3400 | 4.686.400 |
07 mar 2023 | 4,3600 | 4,4500 | 4,2400 | 4,4100 | 4,2532 | 3.691.700 |
06 mar 2023 | 4,5000 | 4,5100 | 4,2700 | 4,3900 | 4,2340 | 3.684.600 |
03 mar 2023 | 4,5200 | 4,5800 | 4,4100 | 4,5400 | 4,3786 | 2.993.700 |
02 mar 2023 | 4,3900 | 4,5500 | 4,3800 | 4,5000 | 4,3400 | 4.963.800 |
01 mar 2023 | 4,4800 | 4,5400 | 4,3800 | 4,4300 | 4,2725 | 7.499.600 |
28 feb 2023 | 4,4400 | 4,4800 | 4,2200 | 4,4300 | 4,2725 | 7.205.200 |
27 feb 2023 | 3,8600 | 4,3200 | 3,8600 | 4,2500 | 4,0989 | 10.929.900 |
24 feb 2023 | 3,8500 | 3,9200 | 3,7800 | 3,8000 | 3,6649 | 5.514.200 |
23 feb 2023 | 3,6700 | 3,9000 | 3,6700 | 3,8400 | 3,7035 | 4.505.500 |
22 feb 2023 | 3,6600 | 3,6700 | 3,5600 | 3,6300 | 3,5010 | 2.584.100 |
21 feb 2023 | 3,6700 | 3,7900 | 3,6300 | 3,6800 | 3,5492 | 3.505.600 |
17 feb 2023 | 3,8100 | 3,8700 | 3,6500 | 3,6800 | 3,5492 | 3.996.600 |
16 feb 2023 | 3,7100 | 3,8200 | 3,6500 | 3,7700 | 3,6360 | 3.547.900 |
15 feb 2023 | 3,5900 | 3,7600 | 3,5200 | 3,7500 | 3,6167 | 3.831.100 |
14 feb 2023 | 3,5000 | 3,6500 | 3,4000 | 3,6300 | 3,5010 | 3.720.400 |
13 feb 2023 | 3,3100 | 3,5800 | 3,3100 | 3,5300 | 3,4045 | 4.538.800 |
10 feb 2023 | 3,3400 | 3,4100 | 3,2700 | 3,3300 | 3,2116 | 2.010.500 |
09 feb 2023 | 3,3300 | 3,4500 | 3,3000 | 3,3500 | 3,2309 | 4.531.100 |
08 feb 2023 | 3,3200 | 3,3300 | 3,2100 | 3,2900 | 3,1731 | 2.637.600 |
07 feb 2023 | 3,2500 | 3,3400 | 3,2200 | 3,3000 | 3,1827 | 2.599.100 |
06 feb 2023 | 3,1000 | 3,3100 | 3,1000 | 3,2600 | 3,1441 | 3.920.900 |
03 feb 2023 | 3,0500 | 3,2100 | 3,0500 | 3,0900 | 2,9802 | 2.768.700 |
02 feb 2023 | 3,1000 | 3,1000 | 2,9700 | 3,0700 | 2,9609 | 3.122.200 |
01 feb 2023 | 3,0500 | 3,1300 | 3,0400 | 3,1000 | 2,9898 | 2.909.600 |
31 ene 2023 | 2,9700 | 3,0900 | 2,9600 | 3,0400 | 2,9319 | 2.399.000 |
30 ene 2023 | 2,9800 | 3,0600 | 2,9700 | 2,9900 | 2,8837 | 1.520.900 |
27 ene 2023 | 2,8900 | 3,0000 | 2,8900 | 2,9900 | 2,8837 | 1.844.200 |
26 ene 2023 | 2,9100 | 2,9300 | 2,8400 | 2,8900 | 2,7873 | 1.983.500 |
25 ene 2023 | 2,9600 | 2,9700 | 2,8600 | 2,9100 | 2,8066 | 2.365.700 |
24 ene 2023 | 2,9800 | 3,0100 | 2,9400 | 2,9600 | 2,8548 | 2.077.000 |
23 ene 2023 | 2,9900 | 3,0300 | 2,9400 | 2,9600 | 2,8548 | 2.210.800 |
20 ene 2023 | 3,0900 | 3,1000 | 2,9800 | 3,0100 | 2,9030 | 3.367.400 |
19 ene 2023 | 3,1600 | 3,1600 | 3,0300 | 3,0500 | 2,9416 | 3.438.000 |
18 ene 2023 | 3,2200 | 3,3100 | 3,1300 | 3,1500 | 3,0380 | 2.840.700 |
17 ene 2023 | 3,1500 | 3,2700 | 3,1400 | 3,2200 | 3,1055 | 2.719.900 |
13 ene 2023 | 3,0400 | 3,1500 | 3,0000 | 3,1400 | 3,0284 | 2.293.000 |
12 ene 2023 | 2,9700 | 3,0500 | 2,9500 | 3,0200 | 2,9127 | 1.817.700 |
11 ene 2023 | 3,0500 | 3,1000 | 2,9300 | 2,9600 | 2,8548 | 2.211.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |