Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 4,8240 | 4,9340 | 4,8060 | 4,9340 | 4,9340 | - |
02 may 2024 | 4,8460 | 4,8460 | 4,7140 | 4,8100 | 4,8100 | - |
30 abr 2024 | 4,8630 | 4,9020 | 4,8230 | 4,8990 | 4,8990 | - |
29 abr 2024 | 4,8810 | 4,9210 | 4,8280 | 4,9020 | 4,9020 | 180 |
26 abr 2024 | 4,7120 | 4,9540 | 4,7120 | 4,9400 | 4,9400 | 1100 |
25 abr 2024 | 4,8790 | 4,8790 | 4,6840 | 4,7810 | 4,7810 | - |
24 abr 2024 | 4,8820 | 4,9140 | 4,8470 | 4,8910 | 4,8910 | - |
23 abr 2024 | 4,7890 | 4,9160 | 4,7440 | 4,9160 | 4,9160 | - |
22 abr 2024 | 4,5980 | 4,7700 | 4,5980 | 4,7570 | 4,7570 | - |
19 abr 2024 | 4,6980 | 4,6980 | 4,5630 | 4,5630 | 4,5630 | - |
18 abr 2024 | 4,7160 | 4,7650 | 4,6570 | 4,7630 | 4,7630 | - |
17 abr 2024 | 4,5940 | 4,7680 | 4,5940 | 4,6840 | 4,6840 | - |
16 abr 2024 | 4,7330 | 4,7330 | 4,6410 | 4,6410 | 4,6410 | - |
15 abr 2024 | 4,6960 | 4,8320 | 4,6960 | 4,8010 | 4,8010 | - |
12 abr 2024 | 4,7450 | 4,8350 | 4,7180 | 4,7950 | 4,7950 | - |
11 abr 2024 | 4,7630 | 4,7790 | 4,6460 | 4,7000 | 4,7000 | - |
10 abr 2024 | 4,8920 | 4,8920 | 4,7130 | 4,7850 | 4,7850 | - |
09 abr 2024 | 4,9890 | 4,9890 | 4,7700 | 4,8620 | 4,8620 | - |
08 abr 2024 | 4,9110 | 5,0680 | 4,9000 | 5,0680 | 5,0680 | 4224 |
05 abr 2024 | 4,7190 | 4,9580 | 4,7000 | 4,9010 | 4,9010 | 1501 |
04 abr 2024 | 4,9720 | 4,9720 | 4,8710 | 4,8710 | 4,8710 | - |
03 abr 2024 | 4,9080 | 4,9940 | 4,8940 | 4,9720 | 4,9720 | 800 |
02 abr 2024 | 5,0040 | 5,0660 | 4,8550 | 4,9540 | 4,9540 | - |
28 mar 2024 | 4,9990 | 5,0560 | 4,9310 | 4,9580 | 4,9580 | - |
27 mar 2024 | 5,0200 | 5,0200 | 4,9620 | 4,9940 | 4,9940 | 500 |
26 mar 2024 | 4,9650 | 5,0540 | 4,9650 | 5,0520 | 5,0520 | - |
25 mar 2024 | 4,9390 | 4,9640 | 4,9000 | 4,9630 | 4,9630 | - |
22 mar 2024 | 4,9580 | 4,9580 | 4,8940 | 4,9550 | 4,9550 | 182 |
21 mar 2024 | 4,7910 | 4,9600 | 4,7910 | 4,9510 | 4,9510 | - |
20 mar 2024 | 4,7260 | 4,8220 | 4,6760 | 4,7880 | 4,7880 | - |
19 mar 2024 | 4,5330 | 4,7530 | 4,4800 | 4,7380 | 4,7380 | 1050 |
18 mar 2024 | 4,6120 | 4,6580 | 4,5800 | 4,6240 | 4,6240 | - |
15 mar 2024 | 4,5730 | 4,6620 | 4,5240 | 4,6610 | 4,6610 | - |
14 mar 2024 | 4,6100 | 4,6310 | 4,5720 | 4,6180 | 4,6180 | - |
13 mar 2024 | 4,5800 | 4,6700 | 4,5680 | 4,6010 | 4,6010 | - |
12 mar 2024 | 4,5230 | 4,6370 | 4,4970 | 4,5910 | 4,5910 | - |
11 mar 2024 | 4,6200 | 4,6200 | 4,4600 | 4,5490 | 4,5490 | 878 |
08 mar 2024 | 4,6110 | 4,6200 | 4,5380 | 4,5960 | 4,5960 | 952 |
07 mar 2024 | 4,4170 | 4,6210 | 4,4170 | 4,6200 | 4,6200 | - |
06 mar 2024 | 4,3500 | 4,4460 | 4,3500 | 4,4200 | 4,4200 | 2000 |
05 mar 2024 | 4,3850 | 4,4430 | 4,3620 | 4,4430 | 4,4430 | - |
04 mar 2024 | 4,4060 | 4,4560 | 4,3860 | 4,4160 | 4,4160 | 671 |
01 mar 2024 | 4,3630 | 4,4040 | 4,3230 | 4,4000 | 4,4000 | 300 |
29 feb 2024 | 4,3760 | 4,3820 | 4,2770 | 4,3660 | 4,3660 | - |
28 feb 2024 | 4,2040 | 4,3740 | 4,2040 | 4,3700 | 4,3700 | - |
27 feb 2024 | 4,2490 | 4,2490 | 4,1680 | 4,2360 | 4,2360 | - |
26 feb 2024 | 4,1990 | 4,2750 | 4,1780 | 4,1940 | 4,1940 | 150 |
23 feb 2024 | 4,2460 | 4,2460 | 4,1200 | 4,1260 | 4,1260 | - |
22 feb 2024 | 3,9700 | 4,3070 | 3,9700 | 4,2160 | 4,2160 | 1500 |
21 feb 2024 | 3,9220 | 3,9860 | 3,8300 | 3,9620 | 3,9620 | - |
20 feb 2024 | 3,9500 | 3,9500 | 3,8810 | 3,9070 | 3,9070 | - |
19 feb 2024 | 3,7500 | 3,9280 | 3,7500 | 3,9140 | 3,9140 | - |
16 feb 2024 | 3,7660 | 3,7890 | 3,7100 | 3,7620 | 3,7620 | 4500 |
15 feb 2024 | 3,6820 | 3,7890 | 3,6820 | 3,7890 | 3,7890 | - |
14 feb 2024 | 3,6570 | 3,6940 | 3,6460 | 3,6750 | 3,6750 | - |
13 feb 2024 | 3,6760 | 3,6760 | 3,5590 | 3,6310 | 3,6310 | - |
12 feb 2024 | 3,7880 | 3,7880 | 3,6220 | 3,6670 | 3,6670 | - |
09 feb 2024 | 3,7130 | 3,7640 | 3,7090 | 3,7420 | 3,7420 | - |
08 feb 2024 | 3,8600 | 3,8600 | 3,7160 | 3,7260 | 3,7260 | 135 |
07 feb 2024 | 3,7170 | 3,8230 | 3,7170 | 3,7970 | 3,7970 | - |
06 feb 2024 | 3,6510 | 3,7690 | 3,6470 | 3,7660 | 3,7660 | - |
05 feb 2024 | 3,6340 | 3,6980 | 3,6120 | 3,6600 | 3,6600 | - |
02 feb 2024 | 3,5380 | 3,6780 | 3,5380 | 3,6240 | 3,6240 | 1000 |
01 feb 2024 | 3,5400 | 3,5680 | 3,5120 | 3,5440 | 3,5440 | - |
31 ene 2024 | 3,5980 | 3,6020 | 3,5400 | 3,5750 | 3,5750 | - |
30 ene 2024 | 3,6030 | 3,6550 | 3,5970 | 3,6150 | 3,6150 | - |
29 ene 2024 | 3,5910 | 3,6100 | 3,5500 | 3,6090 | 3,6090 | - |
26 ene 2024 | 3,6100 | 3,6250 | 3,5490 | 3,6060 | 3,6060 | - |
25 ene 2024 | 3,6200 | 3,6410 | 3,5670 | 3,6200 | 3,6200 | - |
24 ene 2024 | 3,5710 | 3,6430 | 3,5690 | 3,6230 | 3,6230 | - |
23 ene 2024 | 3,5700 | 3,5830 | 3,5210 | 3,5300 | 3,5300 | - |
22 ene 2024 | 3,5900 | 3,6510 | 3,5500 | 3,5590 | 3,5590 | 10 |
19 ene 2024 | 3,5780 | 3,5980 | 3,5410 | 3,5970 | 3,5970 | - |
18 ene 2024 | 3,4820 | 3,6110 | 3,4570 | 3,5830 | 3,5830 | - |
17 ene 2024 | 3,4950 | 3,5030 | 3,4590 | 3,4920 | 3,4920 | - |
16 ene 2024 | 3,4480 | 3,5030 | 3,4190 | 3,4980 | 3,4980 | 250 |
15 ene 2024 | 3,5810 | 3,5810 | 3,5070 | 3,5190 | 3,5190 | - |
12 ene 2024 | 3,4990 | 3,5800 | 3,4950 | 3,5580 | 3,5580 | - |
11 ene 2024 | 3,5990 | 3,5990 | 3,4960 | 3,4980 | 3,4980 | - |
10 ene 2024 | 3,6150 | 3,6250 | 3,5580 | 3,5650 | 3,5650 | 2000 |
09 ene 2024 | 3,5500 | 3,6390 | 3,5500 | 3,6220 | 3,6220 | - |
08 ene 2024 | 3,4100 | 3,5550 | 3,4100 | 3,5550 | 3,5550 | - |
05 ene 2024 | 3,4510 | 3,4780 | 3,3940 | 3,4780 | 3,4780 | - |
04 ene 2024 | 3,4460 | 3,4810 | 3,4120 | 3,4810 | 3,4810 | 450 |
03 ene 2024 | 3,4790 | 3,4790 | 3,3720 | 3,4200 | 3,4200 | - |
02 ene 2024 | 3,4740 | 3,5200 | 3,4440 | 3,4720 | 3,4720 | - |
29 dic 2023 | 3,4520 | 3,4560 | 3,4230 | 3,4560 | 3,4560 | - |
28 dic 2023 | 3,4460 | 3,4590 | 3,4270 | 3,4390 | 3,4390 | - |
27 dic 2023 | 3,4850 | 3,4990 | 3,3830 | 3,3830 | 3,3830 | 3530 |
22 dic 2023 | 3,4700 | 3,4970 | 3,4700 | 3,4700 | 3,4700 | - |
21 dic 2023 | 3,4340 | 3,4760 | 3,4210 | 3,4390 | 3,4390 | 66 |
20 dic 2023 | 3,4280 | 3,4760 | 3,4100 | 3,4530 | 3,4530 | - |
19 dic 2023 | 3,4330 | 3,4580 | 3,4190 | 3,4540 | 3,4540 | - |
18 dic 2023 | 3,4500 | 3,4630 | 3,4040 | 3,4220 | 3,4220 | 1000 |
15 dic 2023 | 3,5110 | 3,5110 | 3,3960 | 3,4070 | 3,4070 | - |
14 dic 2023 | 3,5340 | 3,6180 | 3,5150 | 3,5150 | 3,5150 | - |
13 dic 2023 | 3,5700 | 3,6200 | 3,4970 | 3,5330 | 3,5330 | - |
12 dic 2023 | 3,5280 | 3,5810 | 3,4920 | 3,5780 | 3,5780 | - |
11 dic 2023 | 3,4260 | 3,5150 | 3,4260 | 3,5150 | 3,5150 | 500 |
08 dic 2023 | 3,5050 | 3,5050 | 3,3620 | 3,4090 | 3,4090 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |