Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 3,6000 | 3,6575 | 3,5901 | 3,6450 | 3,6450 | 12.505.309 |
24 abr 2024 | 3,6600 | 3,6800 | 3,6300 | 3,6500 | 3,6500 | 13.128.100 |
23 abr 2024 | 3,5800 | 3,6900 | 3,5600 | 3,6800 | 3,6800 | 17.830.800 |
22 abr 2024 | 3,6600 | 3,7300 | 3,6300 | 3,6900 | 3,6900 | 21.685.400 |
22 abr 2024 | 0.043 Dividendo | |||||
19 abr 2024 | 3,4900 | 3,5500 | 3,4800 | 3,5200 | 3,4770 | 17.394.400 |
18 abr 2024 | 3,3700 | 3,4500 | 3,3600 | 3,4500 | 3,4079 | 21.249.100 |
17 abr 2024 | 3,3600 | 3,3600 | 3,3000 | 3,3300 | 3,2893 | 21.438.800 |
16 abr 2024 | 3,3700 | 3,3900 | 3,3200 | 3,3300 | 3,2893 | 35.270.100 |
15 abr 2024 | 3,3900 | 3,4100 | 3,2900 | 3,3000 | 3,2597 | 21.447.400 |
12 abr 2024 | 3,3900 | 3,4000 | 3,3300 | 3,3300 | 3,2893 | 10.111.700 |
11 abr 2024 | 3,4600 | 3,4800 | 3,4100 | 3,4200 | 3,3782 | 10.629.300 |
10 abr 2024 | 3,4800 | 3,4800 | 3,4000 | 3,4200 | 3,3782 | 18.180.500 |
09 abr 2024 | 3,4800 | 3,5300 | 3,4800 | 3,5000 | 3,4572 | 10.091.300 |
08 abr 2024 | 3,5000 | 3,5100 | 3,4700 | 3,4800 | 3,4375 | 18.404.900 |
05 abr 2024 | 3,5100 | 3,5200 | 3,4600 | 3,4900 | 3,4474 | 14.832.000 |
04 abr 2024 | 3,6100 | 3,6200 | 3,5200 | 3,5300 | 3,4869 | 7.926.600 |
03 abr 2024 | 3,5100 | 3,6000 | 3,5000 | 3,5800 | 3,5363 | 20.457.800 |
02 abr 2024 | 3,5300 | 3,5300 | 3,4900 | 3,5000 | 3,4572 | 12.316.200 |
01 abr 2024 | 3,5500 | 3,5700 | 3,4900 | 3,5000 | 3,4572 | 7.634.300 |
28 mar 2024 | 3,5600 | 3,6000 | 3,5400 | 3,5400 | 3,4968 | 14.526.800 |
27 mar 2024 | 3,5600 | 3,6300 | 3,5500 | 3,6000 | 3,5560 | 15.118.700 |
26 mar 2024 | 3,5500 | 3,5800 | 3,5300 | 3,5400 | 3,4968 | 13.318.200 |
25 mar 2024 | 3,5600 | 3,5700 | 3,5200 | 3,5200 | 3,4770 | 9.013.600 |
22 mar 2024 | 3,5700 | 3,5900 | 3,5600 | 3,5800 | 3,5363 | 21.460.100 |
21 mar 2024 | 3,5800 | 3,6000 | 3,5700 | 3,5800 | 3,5363 | 13.891.400 |
20 mar 2024 | 3,5100 | 3,5900 | 3,4900 | 3,5900 | 3,5461 | 15.974.000 |
19 mar 2024 | 3,4900 | 3,5300 | 3,4800 | 3,5200 | 3,4770 | 14.455.700 |
18 mar 2024 | 3,5900 | 3,6000 | 3,4700 | 3,4800 | 3,4375 | 23.497.900 |
15 mar 2024 | 3,7000 | 3,7000 | 3,6600 | 3,6900 | 3,6449 | 15.936.600 |
14 mar 2024 | 3,6900 | 3,7000 | 3,6400 | 3,6600 | 3,6153 | 14.188.800 |
13 mar 2024 | 3,6200 | 3,6800 | 3,6100 | 3,6700 | 3,6252 | 23.540.400 |
12 mar 2024 | 3,6400 | 3,6600 | 3,6100 | 3,6600 | 3,6153 | 12.719.500 |
11 mar 2024 | 3,6100 | 3,6400 | 3,6000 | 3,6300 | 3,5857 | 16.120.400 |
08 mar 2024 | 3,6400 | 3,6500 | 3,6100 | 3,6200 | 3,5758 | 15.502.300 |
07 mar 2024 | 3,6900 | 3,7200 | 3,6600 | 3,7000 | 3,6548 | 15.950.100 |
06 mar 2024 | 3,5600 | 3,6800 | 3,5600 | 3,6700 | 3,6252 | 17.672.500 |
05 mar 2024 | 3,6000 | 3,6100 | 3,5200 | 3,5200 | 3,4770 | 8.923.600 |
04 mar 2024 | 3,5900 | 3,6200 | 3,5700 | 3,6100 | 3,5659 | 11.121.700 |
01 mar 2024 | 3,5200 | 3,5600 | 3,5100 | 3,5600 | 3,5165 | 9.015.700 |
29 feb 2024 | 3,5500 | 3,5700 | 3,5200 | 3,5300 | 3,4869 | 14.380.400 |
28 feb 2024 | 3,5600 | 3,5800 | 3,5500 | 3,5600 | 3,5165 | 9.237.800 |
27 feb 2024 | 3,5200 | 3,5800 | 3,5100 | 3,5700 | 3,5264 | 13.922.800 |
26 feb 2024 | 3,5200 | 3,5400 | 3,5100 | 3,5300 | 3,4869 | 11.954.800 |
23 feb 2024 | 3,5600 | 3,5700 | 3,5300 | 3,5400 | 3,4968 | 6.502.200 |
22 feb 2024 | 3,5300 | 3,5800 | 3,5300 | 3,5800 | 3,5363 | 13.199.100 |
21 feb 2024 | 3,5000 | 3,5400 | 3,4800 | 3,5300 | 3,4869 | 16.189.600 |
20 feb 2024 | 3,5100 | 3,5200 | 3,4700 | 3,4900 | 3,4474 | 9.580.300 |
16 feb 2024 | 3,5100 | 3,5500 | 3,5000 | 3,5500 | 3,5066 | 10.973.800 |
15 feb 2024 | 3,5100 | 3,5500 | 3,5000 | 3,5100 | 3,4671 | 19.084.200 |
14 feb 2024 | 3,4900 | 3,5200 | 3,4600 | 3,5200 | 3,4770 | 15.873.800 |
13 feb 2024 | 3,5500 | 3,5600 | 3,4800 | 3,4900 | 3,4474 | 11.522.000 |
12 feb 2024 | 3,5800 | 3,6500 | 3,5800 | 3,6200 | 3,5758 | 14.279.500 |
09 feb 2024 | 3,6100 | 3,6100 | 3,5700 | 3,5900 | 3,5461 | 14.196.300 |
08 feb 2024 | 3,6200 | 3,6800 | 3,6000 | 3,6800 | 3,6350 | 15.087.600 |
07 feb 2024 | 3,5600 | 3,5900 | 3,5300 | 3,5500 | 3,5066 | 8.820.600 |
06 feb 2024 | 3,5300 | 3,5900 | 3,5300 | 3,5600 | 3,5165 | 9.735.000 |
05 feb 2024 | 3,5700 | 3,6000 | 3,5500 | 3,5600 | 3,5165 | 12.019.900 |
02 feb 2024 | 3,5600 | 3,5800 | 3,5400 | 3,5500 | 3,5066 | 11.068.100 |
01 feb 2024 | 3,6200 | 3,6300 | 3,5900 | 3,5900 | 3,5461 | 17.518.800 |
31 ene 2024 | 3,6400 | 3,6400 | 3,5800 | 3,6000 | 3,5560 | 22.701.500 |
30 ene 2024 | 3,7500 | 3,7600 | 3,6600 | 3,6800 | 3,6350 | 20.444.600 |
29 ene 2024 | 3,7900 | 3,8600 | 3,7700 | 3,8500 | 3,8030 | 12.913.600 |
29 ene 2024 | 0.033 Dividendo | |||||
26 ene 2024 | 3,8000 | 3,8500 | 3,7900 | 3,8200 | 3,7407 | 19.234.200 |
25 ene 2024 | 3,7000 | 3,8400 | 3,6900 | 3,8000 | 3,7212 | 34.506.200 |
24 ene 2024 | 3,4300 | 3,4500 | 3,3400 | 3,4100 | 3,3392 | 24.358.700 |
23 ene 2024 | 3,3900 | 3,4600 | 3,3500 | 3,3600 | 3,2903 | 25.855.800 |
22 ene 2024 | 3,3700 | 3,4100 | 3,3100 | 3,3500 | 3,2805 | 27.719.100 |
19 ene 2024 | 3,3800 | 3,4300 | 3,3600 | 3,4300 | 3,3588 | 19.663.600 |
18 ene 2024 | 3,4500 | 3,4900 | 3,4500 | 3,4700 | 3,3980 | 16.291.300 |
17 ene 2024 | 3,4700 | 3,4700 | 3,4200 | 3,4500 | 3,3784 | 11.261.500 |
16 ene 2024 | 3,4900 | 3,5100 | 3,4700 | 3,5100 | 3,4372 | 9.854.300 |
12 ene 2024 | 3,5100 | 3,5500 | 3,5100 | 3,5200 | 3,4470 | 12.712.400 |
11 ene 2024 | 3,5000 | 3,5100 | 3,4700 | 3,5000 | 3,4274 | 13.916.900 |
10 ene 2024 | 3,4700 | 3,5000 | 3,4600 | 3,4900 | 3,4176 | 9.214.700 |
09 ene 2024 | 3,5000 | 3,5100 | 3,4700 | 3,4800 | 3,4078 | 11.399.300 |
08 ene 2024 | 3,4800 | 3,5500 | 3,4600 | 3,5400 | 3,4665 | 15.453.700 |
05 ene 2024 | 3,4400 | 3,5000 | 3,4300 | 3,4400 | 3,3686 | 11.702.400 |
04 ene 2024 | 3,4300 | 3,4600 | 3,4200 | 3,4500 | 3,3784 | 10.934.100 |
03 ene 2024 | 3,3900 | 3,4000 | 3,3500 | 3,3900 | 3,3197 | 18.458.100 |
02 ene 2024 | 3,3900 | 3,4400 | 3,3800 | 3,4100 | 3,3392 | 11.708.100 |
29 dic 2023 | 3,3700 | 3,4600 | 3,3400 | 3,4200 | 3,3490 | 21.748.700 |
28 dic 2023 | 3,3700 | 3,3800 | 3,3600 | 3,3700 | 3,3001 | 9.610.800 |
27 dic 2023 | 3,3800 | 3,4100 | 3,3800 | 3,3800 | 3,3099 | 10.834.100 |
26 dic 2023 | 3,3200 | 3,3700 | 3,3000 | 3,3500 | 3,2805 | 8.897.800 |
22 dic 2023 | 3,3500 | 3,3900 | 3,3400 | 3,3600 | 3,2903 | 17.973.600 |
21 dic 2023 | 3,2400 | 3,2900 | 3,2400 | 3,2800 | 3,2119 | 12.723.900 |
20 dic 2023 | 3,3100 | 3,3200 | 3,2500 | 3,2500 | 3,1826 | 13.270.000 |
19 dic 2023 | 3,3100 | 3,3300 | 3,2900 | 3,3100 | 3,2413 | 17.834.600 |
18 dic 2023 | 3,2500 | 3,2500 | 3,2000 | 3,2300 | 3,1630 | 13.940.000 |
15 dic 2023 | 3,2700 | 3,2800 | 3,2300 | 3,2600 | 3,1924 | 16.633.600 |
14 dic 2023 | 3,3300 | 3,4000 | 3,3200 | 3,3700 | 3,3001 | 12.866.300 |
13 dic 2023 | 3,2000 | 3,2600 | 3,1700 | 3,2500 | 3,1826 | 13.695.300 |
12 dic 2023 | 3,2100 | 3,2300 | 3,1700 | 3,2200 | 3,1532 | 17.594.400 |
11 dic 2023 | 3,1400 | 3,1700 | 3,1100 | 3,1200 | 3,0553 | 22.015.800 |
08 dic 2023 | 3,1900 | 3,2200 | 3,1600 | 3,1800 | 3,1140 | 14.533.600 |
07 dic 2023 | 3,0500 | 3,1200 | 3,0200 | 3,1000 | 3,0357 | 24.122.200 |
06 dic 2023 | 3,0500 | 3,0900 | 3,0100 | 3,0100 | 2,9475 | 30.193.200 |
05 dic 2023 | 2,9600 | 3,0400 | 2,9400 | 3,0000 | 2,9378 | 44.622.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |