Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 4,5200 | 4,6820 | 4,5200 | 4,6820 | 4,6820 | 4.487.673 |
26 jun 2024 | 4,4990 | 4,5500 | 4,4870 | 4,5150 | 4,5150 | 5.650.948 |
25 jun 2024 | 4,4890 | 4,5740 | 4,4720 | 4,4990 | 4,4990 | 3.071.157 |
24 jun 2024 | 4,3220 | 4,4700 | 4,3160 | 4,4700 | 4,4700 | 2.936.116 |
23 jun 2024 | 4,3440 | 4,3830 | 4,3130 | 4,3160 | 4,3160 | 1.725.722 |
20 jun 2024 | 4,4300 | 4,4670 | 4,3400 | 4,3400 | 4,3400 | 6.729.940 |
19 jun 2024 | 4,5350 | 4,6000 | 4,4000 | 4,4000 | 4,4000 | 6.528.963 |
13 jun 2024 | 4,4000 | 4,5440 | 4,3710 | 4,5320 | 4,5320 | 5.963.632 |
12 jun 2024 | 4,3660 | 4,4370 | 4,3310 | 4,4000 | 4,4000 | 5.438.856 |
11 jun 2024 | 4,3500 | 4,4330 | 4,3500 | 4,4200 | 4,4200 | 1.796.083 |
10 jun 2024 | 4,4000 | 4,4500 | 4,3130 | 4,4130 | 4,4130 | 3.061.851 |
09 jun 2024 | 4,2650 | 4,4370 | 4,2650 | 4,4000 | 4,4000 | 3.332.090 |
06 jun 2024 | 4,2800 | 4,2990 | 4,2300 | 4,2990 | 4,2990 | 4.496.935 |
05 jun 2024 | 4,2400 | 4,2920 | 4,1990 | 4,2800 | 4,2800 | 2.568.483 |
04 jun 2024 | 4,1700 | 4,2500 | 4,1700 | 4,2500 | 4,2500 | 2.520.359 |
03 jun 2024 | 4,1490 | 4,1620 | 4,0410 | 4,1600 | 4,1600 | 3.590.041 |
02 jun 2024 | 4,1000 | 4,1500 | 4,0000 | 4,1500 | 4,1500 | 3.727.992 |
30 may 2024 | 4,0060 | 4,0990 | 3,9620 | 3,9620 | 3,9620 | 30.864.866 |
29 may 2024 | 4,0720 | 4,1200 | 3,9740 | 4,0600 | 4,0600 | 4.306.179 |
28 may 2024 | 4,0740 | 4,1490 | 4,0630 | 4,0700 | 4,0700 | 4.823.970 |
27 may 2024 | 4,0170 | 4,1490 | 4,0170 | 4,0700 | 4,0700 | 5.501.133 |
26 may 2024 | 4,0760 | 4,1780 | 4,0200 | 4,0740 | 4,0740 | 3.744.188 |
23 may 2024 | 4,2080 | 4,2400 | 4,0880 | 4,1080 | 4,1080 | 5.742.476 |
22 may 2024 | 4,2210 | 4,2500 | 4,2140 | 4,2140 | 4,2140 | 3.234.605 |
21 may 2024 | 4,2130 | 4,2230 | 4,1970 | 4,2220 | 4,2220 | 2.348.128 |
20 may 2024 | 4,2150 | 4,2540 | 4,2100 | 4,2150 | 4,2150 | 1.933.751 |
19 may 2024 | 4,1660 | 4,2400 | 4,1660 | 4,2150 | 4,2150 | 2.114.293 |
16 may 2024 | 4,2010 | 4,2450 | 4,1340 | 4,1660 | 4,1660 | 3.837.449 |
15 may 2024 | 4,0200 | 4,2000 | 4,0200 | 4,2000 | 4,2000 | 7.417.771 |
14 may 2024 | 4,0300 | 4,0810 | 4,0000 | 4,0100 | 4,0100 | 3.794.401 |
13 may 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
12 may 2024 | 4,1290 | 4,1290 | 4,0060 | 4,0900 | 4,0900 | 3.925.478 |
09 may 2024 | 4,0090 | 4,1600 | 4,0000 | 4,1290 | 4,1290 | 14.022.666 |
08 may 2024 | 3,9230 | 3,9630 | 3,9200 | 3,9500 | 3,9500 | 4.013.338 |
07 may 2024 | 3,9700 | 3,9700 | 3,9120 | 3,9500 | 3,9500 | 3.322.645 |
06 may 2024 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | - |
05 may 2024 | 3,9200 | 3,9900 | 3,9200 | 3,9650 | 3,9650 | 2.633.662 |
02 may 2024 | 3,9300 | 3,9990 | 3,9240 | 3,9400 | 3,9400 | 5.847.303 |
01 may 2024 | 3,9990 | 4,0000 | 3,9260 | 3,9620 | 3,9620 | 2.132.002 |
30 abr 2024 | 3,9650 | 3,9990 | 3,9250 | 3,9990 | 3,9990 | 4.174.805 |
29 abr 2024 | 3,8900 | 3,9650 | 3,8750 | 3,9600 | 3,9600 | 3.607.206 |
28 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
25 abr 2024 | 3,8010 | 3,8440 | 3,8000 | 3,8400 | 3,8400 | 2.945.481 |
24 abr 2024 | 3,9000 | 3,9280 | 3,8000 | 3,8000 | 3,8000 | 2.966.044 |
23 abr 2024 | 3,9700 | 3,9770 | 3,9100 | 3,9200 | 3,9200 | 4.004.552 |
22 abr 2024 | 3,9890 | 4,0000 | 3,9000 | 3,9200 | 3,9200 | 5.069.676 |
21 abr 2024 | 3,9340 | 3,9850 | 3,9340 | 3,9750 | 3,9750 | 1.359.375 |
18 abr 2024 | 3,9200 | 3,9700 | 3,9200 | 3,9500 | 3,9500 | 5.804.846 |
17 abr 2024 | 3,9000 | 3,9420 | 3,8570 | 3,9200 | 3,9200 | 1.964.181 |
16 abr 2024 | 3,9840 | 3,9840 | 3,9020 | 3,9020 | 3,9020 | 1.474.092 |
15 abr 2024 | 3,8500 | 3,9850 | 3,8500 | 3,9850 | 3,9850 | 13.023.948 |
14 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 3,8060 | 3,8600 | 3,8060 | 3,8600 | 3,8600 | 2.330.103 |
07 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 3,8300 | 3,8480 | 3,7590 | 3,7880 | 3,7880 | 14.160.002 |
03 abr 2024 | 3,8590 | 3,8910 | 3,7850 | 3,8300 | 3,8300 | 5.964.510 |
02 abr 2024 | 3,9900 | 3,9900 | 3,8740 | 3,8740 | 3,8740 | 3.690.671 |
01 abr 2024 | 3,9800 | 3,9960 | 3,9530 | 3,9700 | 3,9700 | 1.846.117 |
31 mar 2024 | 3,9830 | 3,9830 | 3,9830 | 3,9830 | 3,9830 | - |
28 mar 2024 | 3,9790 | 4,0140 | 3,9730 | 3,9830 | 3,9830 | 2.164.515 |
27 mar 2024 | 4,0200 | 4,0440 | 3,9900 | 3,9960 | 3,9960 | 1.730.746 |
26 mar 2024 | 4,0900 | 4,0900 | 4,0100 | 4,0100 | 4,0100 | 2.837.126 |
25 mar 2024 | 4,1300 | 4,1720 | 4,0410 | 4,0690 | 4,0690 | 3.433.637 |
24 mar 2024 | 4,1000 | 4,1640 | 4,0640 | 4,1300 | 4,1300 | 2.196.840 |
21 mar 2024 | 4,1350 | 4,1450 | 4,0970 | 4,1010 | 4,1010 | 5.437.574 |
20 mar 2024 | 4,2500 | 4,2500 | 4,1220 | 4,1600 | 4,1600 | 4.952.933 |
19 mar 2024 | 4,3090 | 4,3150 | 4,2330 | 4,2790 | 4,2790 | 2.798.265 |
18 mar 2024 | 4,1900 | 4,3250 | 4,1880 | 4,3100 | 4,3100 | 3.378.926 |
17 mar 2024 | 4,1500 | 4,1930 | 4,0960 | 4,1900 | 4,1900 | 3.654.894 |
14 mar 2024 | 4,0300 | 4,1500 | 4,0300 | 4,1500 | 4,1500 | 8.457.997 |
13 mar 2024 | 4,0030 | 4,1450 | 4,0030 | 4,0300 | 4,0300 | 6.128.907 |
12 mar 2024 | 3,9890 | 4,0400 | 3,9510 | 4,0300 | 4,0300 | 5.109.918 |
11 mar 2024 | 4,0000 | 4,0000 | 3,9500 | 3,9890 | 3,9890 | 4.129.001 |
10 mar 2024 | 3,9910 | 4,0090 | 3,9840 | 4,0010 | 4,0010 | 879.666 |
07 mar 2024 | 4,0200 | 4,0260 | 3,9470 | 3,9620 | 3,9620 | 2.410.739 |
06 mar 2024 | 4,0500 | 4,0500 | 4,0000 | 4,0200 | 4,0200 | 3.899.829 |
05 mar 2024 | 3,9500 | 4,0500 | 3,9120 | 4,0250 | 4,0250 | 6.646.269 |
04 mar 2024 | 4,0020 | 4,0960 | 3,9530 | 3,9680 | 3,9680 | 4.871.323 |
29 feb 2024 | 4,0400 | 4,0830 | 4,0000 | 4,0000 | 4,0000 | 7.770.648 |
28 feb 2024 | 4,0800 | 4,0800 | 4,0150 | 4,0450 | 4,0450 | 8.706.665 |
27 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
27 feb 2024 | 0.14 Dividendo | |||||
26 feb 2024 | 4,3070 | 4,4300 | 4,2040 | 4,2500 | 4,1100 | 9.217.290 |
25 feb 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 3,8972 | - |
22 feb 2024 | 4,0030 | 4,0490 | 4,0030 | 4,0300 | 3,8972 | 3.533.843 |
21 feb 2024 | 3,9520 | 4,0450 | 3,9520 | 4,0030 | 3,8711 | 10.891.723 |
20 feb 2024 | 3,9790 | 3,9890 | 3,9230 | 3,9790 | 3,8479 | 5.533.366 |
19 feb 2024 | 3,9380 | 3,9670 | 3,9180 | 3,9500 | 3,8199 | 3.154.274 |
18 feb 2024 | 3,9500 | 3,9500 | 3,9400 | 3,9400 | 3,8102 | 706.539 |
15 feb 2024 | 3,9200 | 3,9500 | 3,9040 | 3,9500 | 3,8199 | 5.638.978 |
14 feb 2024 | 3,9680 | 3,9830 | 3,9040 | 3,9250 | 3,7957 | 8.809.995 |
12 feb 2024 | 4,0290 | 4,0290 | 3,8600 | 3,9680 | 3,8373 | 52.137.323 |
11 feb 2024 | 3,6630 | 3,6630 | 3,6630 | 3,6630 | 3,5423 | 2.797.621 |
08 feb 2024 | 3,3410 | 3,3700 | 3,3200 | 3,3300 | 3,2203 | 8.588.632 |
07 feb 2024 | 3,3500 | 3,3700 | 3,3170 | 3,3370 | 3,2271 | 3.160.639 |
06 feb 2024 | 3,4300 | 3,4330 | 3,3460 | 3,3500 | 3,2396 | 5.985.529 |
05 feb 2024 | 3,4310 | 3,4330 | 3,3500 | 3,4330 | 3,3199 | 5.779.124 |
04 feb 2024 | 3,4150 | 3,4650 | 3,4150 | 3,4330 | 3,3199 | 2.174.806 |
01 feb 2024 | 3,4350 | 3,4740 | 3,4300 | 3,4300 | 3,3170 | 1.515.487 |
31 ene 2024 | 3,5270 | 3,5890 | 3,4480 | 3,4700 | 3,3557 | 10.592.410 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |