Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
09 may 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
08 may 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
07 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
06 may 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
03 may 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
02 may 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
01 may 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
30 abr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
29 abr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
26 abr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
25 abr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
24 abr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
23 abr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
22 abr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
19 abr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
18 abr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
17 abr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
16 abr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
15 abr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
12 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
11 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
10 abr 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
09 abr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
08 abr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
05 abr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
04 abr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
03 abr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
02 abr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
01 abr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
28 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
27 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
26 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
25 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
22 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
21 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
20 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
19 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
18 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
15 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
14 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
13 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
12 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
11 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
08 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
07 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
06 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
05 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
04 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
01 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
29 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
28 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
27 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
26 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
23 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
22 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
21 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
20 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
16 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
15 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
14 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
13 feb 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
12 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
09 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
08 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
07 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
06 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
05 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
02 feb 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
01 feb 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
31 ene 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
31 ene 2024 | 0.028 Dividendo | |||||
30 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6720 | - |
29 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6720 | - |
26 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6720 | - |
25 ene 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6621 | - |
24 ene 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6621 | - |
23 ene 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6621 | - |
22 ene 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6621 | - |
19 ene 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6521 | - |
18 ene 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6521 | - |
17 ene 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6521 | - |
16 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6720 | - |
12 ene 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6819 | - |
11 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6720 | - |
10 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6720 | - |
09 ene 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6621 | - |
08 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6720 | - |
05 ene 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6621 | - |
04 ene 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6621 | - |
03 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6720 | - |
02 ene 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6919 | - |
29 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7018 | - |
29 dic 2023 | 0.026 Dividendo | |||||
28 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6760 | - |
27 dic 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,6859 | - |
26 dic 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6562 | - |
22 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6661 | - |
21 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6760 | - |
21 dic 2023 | 0.023 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |