Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 3,3240 | 3,3340 | 3,2805 | 3,3015 | 3,3015 | 177.585 |
27 mar 2024 | 3,2970 | 3,3400 | 3,2720 | 3,3355 | 3,3355 | 133.142 |
26 mar 2024 | 3,2505 | 3,2850 | 3,1900 | 3,2850 | 3,2850 | 108.631 |
25 mar 2024 | 3,3045 | 3,3215 | 3,2355 | 3,2565 | 3,2565 | 100.853 |
22 mar 2024 | 3,2865 | 3,3075 | 3,2770 | 3,2970 | 3,2970 | 159.893 |
21 mar 2024 | 3,2750 | 3,3040 | 3,2730 | 3,3000 | 3,3000 | 82.909 |
20 mar 2024 | 3,2350 | 3,2565 | 3,2115 | 3,2565 | 3,2565 | 92.921 |
19 mar 2024 | 3,2270 | 3,2420 | 3,1790 | 3,2420 | 3,2420 | 170.513 |
18 mar 2024 | 3,3685 | 3,3840 | 3,2220 | 3,2415 | 3,2415 | 268.965 |
15 mar 2024 | 3,3685 | 3,4380 | 3,3545 | 3,3600 | 3,3600 | 134.820 |
14 mar 2024 | 3,3500 | 3,3840 | 3,3350 | 3,3615 | 3,3615 | 96.065 |
13 mar 2024 | 3,3345 | 3,3410 | 3,2940 | 3,3200 | 3,3200 | 63.633 |
12 mar 2024 | 3,3165 | 3,3550 | 3,3045 | 3,3550 | 3,3550 | 81.725 |
11 mar 2024 | 3,3010 | 3,3265 | 3,2810 | 3,3170 | 3,3170 | 67.532 |
08 mar 2024 | 3,3560 | 3,3560 | 3,3000 | 3,3215 | 3,3215 | 64.443 |
07 mar 2024 | 3,3175 | 3,3980 | 3,3020 | 3,3570 | 3,3570 | 114.361 |
06 mar 2024 | 3,2435 | 3,3385 | 3,2390 | 3,3300 | 3,3300 | 159.518 |
05 mar 2024 | 3,3105 | 3,3200 | 3,2785 | 3,2935 | 3,2935 | 71.022 |
04 mar 2024 | 3,2840 | 3,3250 | 3,2785 | 3,3185 | 3,3185 | 58.547 |
01 mar 2024 | 3,2520 | 3,2705 | 3,2370 | 3,2705 | 3,2705 | 109.227 |
29 feb 2024 | 3,2890 | 3,3300 | 3,2455 | 3,2735 | 3,2735 | 147.088 |
28 feb 2024 | 3,2830 | 3,3225 | 3,2570 | 3,2860 | 3,2860 | 105.703 |
27 feb 2024 | 3,2155 | 3,2595 | 3,2155 | 3,2595 | 3,2595 | 76.003 |
26 feb 2024 | 3,2595 | 3,2640 | 3,2200 | 3,2425 | 3,2425 | 35.808 |
23 feb 2024 | 3,2735 | 3,2855 | 3,2590 | 3,2800 | 3,2800 | 69.587 |
22 feb 2024 | 3,2730 | 3,2870 | 3,2490 | 3,2565 | 3,2565 | 145.916 |
21 feb 2024 | 3,2435 | 3,3270 | 3,2180 | 3,2605 | 3,2605 | 301.046 |
20 feb 2024 | 3,2785 | 3,2800 | 3,2290 | 3,2480 | 3,2480 | 195.641 |
19 feb 2024 | 3,2745 | 3,2745 | 3,2465 | 3,2525 | 3,2525 | 35.203 |
16 feb 2024 | 3,2680 | 3,2965 | 3,2500 | 3,2965 | 3,2965 | 122.483 |
15 feb 2024 | 3,2395 | 3,2815 | 3,2345 | 3,2800 | 3,2800 | 121.038 |
14 feb 2024 | 3,2675 | 3,2675 | 3,2345 | 3,2570 | 3,2570 | 76.611 |
13 feb 2024 | 3,3575 | 3,3575 | 3,2700 | 3,2965 | 3,2965 | 55.200 |
12 feb 2024 | 3,3380 | 3,3685 | 3,3120 | 3,3685 | 3,3685 | 119.949 |
09 feb 2024 | 3,3785 | 3,4335 | 3,3235 | 3,3260 | 3,3260 | 202.354 |
08 feb 2024 | 3,3000 | 3,3895 | 3,2755 | 3,3735 | 3,3735 | 153.912 |
07 feb 2024 | 3,3155 | 3,3155 | 3,2800 | 3,3040 | 3,3040 | 99.070 |
06 feb 2024 | 3,3450 | 3,3515 | 3,3000 | 3,3350 | 3,3350 | 48.877 |
05 feb 2024 | 3,3150 | 3,3535 | 3,3150 | 3,3455 | 3,3455 | 102.512 |
02 feb 2024 | 3,3260 | 3,3260 | 3,2985 | 3,3120 | 3,3120 | 43.887 |
01 feb 2024 | 3,3750 | 3,3915 | 3,3140 | 3,3340 | 3,3340 | 131.327 |
31 ene 2024 | 3,3875 | 3,4070 | 3,3075 | 3,3095 | 3,3095 | 163.243 |
30 ene 2024 | 3,5415 | 3,5560 | 3,4095 | 3,4095 | 3,4095 | 223.127 |
29 ene 2024 | 3,4905 | 3,5450 | 3,4650 | 3,5450 | 3,5450 | 277.647 |
29 ene 2024 | 0.03 Dividendo | |||||
26 ene 2024 | 3,4290 | 3,5305 | 3,4145 | 3,5280 | 3,4980 | 571.612 |
25 ene 2024 | 3,3040 | 3,5155 | 3,2985 | 3,4955 | 3,4658 | 1.093.915 |
24 ene 2024 | 3,1895 | 3,1980 | 3,1400 | 3,1545 | 3,1277 | 131.751 |
23 ene 2024 | 3,0635 | 3,2040 | 3,0430 | 3,1535 | 3,1267 | 239.572 |
22 ene 2024 | 3,1380 | 3,1500 | 3,0725 | 3,1105 | 3,0841 | 169.587 |
19 ene 2024 | 3,1155 | 3,1400 | 3,0995 | 3,1035 | 3,0771 | 240.552 |
18 ene 2024 | 3,1745 | 3,2050 | 3,1745 | 3,2050 | 3,1777 | 164.155 |
17 ene 2024 | 3,2125 | 3,2370 | 3,1615 | 3,1805 | 3,1535 | 137.295 |
16 ene 2024 | 3,2235 | 3,2720 | 3,2000 | 3,2320 | 3,2045 | 231.235 |
15 ene 2024 | 3,2130 | 3,2710 | 3,2115 | 3,2710 | 3,2432 | 92.980 |
12 ene 2024 | 3,1910 | 3,2310 | 3,1905 | 3,2265 | 3,1991 | 197.036 |
11 ene 2024 | 3,2065 | 3,2340 | 3,1800 | 3,1895 | 3,1624 | 170.465 |
10 ene 2024 | 3,1760 | 3,1975 | 3,1760 | 3,1890 | 3,1619 | 132.762 |
09 ene 2024 | 3,2880 | 3,2885 | 3,1780 | 3,2060 | 3,1787 | 255.517 |
08 ene 2024 | 3,1680 | 3,2270 | 3,1640 | 3,2225 | 3,1951 | 171.991 |
05 ene 2024 | 3,1550 | 3,1975 | 3,1465 | 3,1800 | 3,1530 | 118.132 |
04 ene 2024 | 3,1330 | 3,1710 | 3,1330 | 3,1610 | 3,1341 | 70.429 |
03 ene 2024 | 3,1590 | 3,1725 | 3,0950 | 3,1105 | 3,0841 | 186.715 |
02 ene 2024 | 3,0235 | 3,1530 | 3,0190 | 3,1400 | 3,1133 | 277.730 |
29 dic 2023 | 3,0590 | 3,0890 | 3,0585 | 3,0695 | 3,0434 | 33.712 |
28 dic 2023 | 3,0735 | 3,0775 | 3,0365 | 3,0775 | 3,0513 | 107.515 |
27 dic 2023 | 3,0750 | 3,1070 | 3,0745 | 3,0745 | 3,0484 | 199.957 |
22 dic 2023 | 3,0180 | 3,0970 | 3,0180 | 3,0955 | 3,0692 | 228.093 |
21 dic 2023 | 3,0260 | 3,0260 | 2,9550 | 3,0025 | 2,9770 | 202.388 |
20 dic 2023 | 3,0400 | 3,0615 | 3,0180 | 3,0350 | 3,0092 | 66.756 |
19 dic 2023 | 3,0000 | 3,0500 | 3,0000 | 3,0320 | 3,0062 | 107.642 |
18 dic 2023 | 2,9935 | 3,0235 | 2,9630 | 2,9815 | 2,9561 | 349.174 |
15 dic 2023 | 3,0390 | 3,0770 | 2,9900 | 3,0040 | 2,9785 | 123.256 |
14 dic 2023 | 3,0070 | 3,0880 | 2,9870 | 3,0730 | 3,0469 | 178.647 |
13 dic 2023 | 2,9820 | 2,9970 | 2,9620 | 2,9620 | 2,9368 | 193.752 |
12 dic 2023 | 2,8820 | 3,0320 | 2,8705 | 2,9935 | 2,9680 | 335.524 |
11 dic 2023 | 2,9680 | 2,9730 | 2,9155 | 2,9300 | 2,9051 | 198.886 |
08 dic 2023 | 2,8680 | 3,0000 | 2,8655 | 2,9830 | 2,9576 | 425.810 |
07 dic 2023 | 2,7860 | 2,9025 | 2,7860 | 2,8745 | 2,8501 | 298.211 |
06 dic 2023 | 2,8060 | 2,8575 | 2,7990 | 2,8370 | 2,8129 | 476.140 |
05 dic 2023 | 2,7700 | 2,8210 | 2,7000 | 2,8065 | 2,7826 | 1.898.380 |
04 dic 2023 | 3,1160 | 3,1340 | 2,9355 | 3,0000 | 2,9745 | 870.879 |
01 dic 2023 | 3,2080 | 3,2200 | 3,1620 | 3,2080 | 3,1807 | 81.066 |
30 nov 2023 | 3,2280 | 3,2380 | 3,1935 | 3,2215 | 3,1941 | 82.080 |
29 nov 2023 | 3,2330 | 3,2705 | 3,2330 | 3,2550 | 3,2273 | 75.646 |
28 nov 2023 | 3,2205 | 3,2305 | 3,2045 | 3,2255 | 3,1981 | 90.848 |
27 nov 2023 | 3,2305 | 3,2525 | 3,2305 | 3,2445 | 3,2169 | 28.172 |
24 nov 2023 | 3,2500 | 3,2650 | 3,2390 | 3,2650 | 3,2372 | 68.411 |
23 nov 2023 | 3,2305 | 3,2545 | 3,2020 | 3,2545 | 3,2268 | 133.892 |
22 nov 2023 | 3,2500 | 3,2700 | 3,2425 | 3,2680 | 3,2402 | 78.674 |
21 nov 2023 | 3,2730 | 3,2825 | 3,2360 | 3,2500 | 3,2224 | 79.943 |
20 nov 2023 | 3,2735 | 3,2760 | 3,2565 | 3,2700 | 3,2422 | 47.768 |
17 nov 2023 | 3,2575 | 3,2975 | 3,2540 | 3,2665 | 3,2387 | 218.603 |
16 nov 2023 | 3,3010 | 3,3130 | 3,2505 | 3,2565 | 3,2288 | 109.031 |
15 nov 2023 | 3,3120 | 3,3455 | 3,3005 | 3,3285 | 3,3002 | 211.029 |
14 nov 2023 | 3,2745 | 3,3235 | 3,2570 | 3,2980 | 3,2700 | 121.780 |
13 nov 2023 | 3,2495 | 3,2785 | 3,2480 | 3,2650 | 3,2372 | 32.283 |
10 nov 2023 | 3,2515 | 3,2645 | 3,2330 | 3,2435 | 3,2159 | 168.687 |
09 nov 2023 | 3,2595 | 3,2895 | 3,2500 | 3,2600 | 3,2323 | 158.666 |
08 nov 2023 | 3,2255 | 3,2655 | 3,1900 | 3,2470 | 3,2194 | 149.889 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |