Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 4,8300 | 4,9000 | 4,8100 | 4,8500 | 4,8500 | 6.065.937 |
27 mar 2024 | 4,8300 | 4,9000 | 4,8100 | 4,8500 | 4,8500 | 6.075.257 |
26 mar 2024 | 4,7200 | 4,7750 | 4,7100 | 4,7600 | 4,7600 | 3.463.516 |
25 mar 2024 | 4,7300 | 4,7450 | 4,6900 | 4,7200 | 4,7200 | 7.273.364 |
24 mar 2024 | 4,7600 | 4,8200 | 4,7500 | 4,7800 | 4,7800 | 4.453.955 |
21 mar 2024 | 4,8000 | 4,8500 | 4,7800 | 4,7800 | 4,7800 | 7.060.477 |
20 mar 2024 | 4,8300 | 4,8550 | 4,7700 | 4,7900 | 4,7900 | 5.957.221 |
19 mar 2024 | 4,8500 | 4,8500 | 4,7700 | 4,7800 | 4,7800 | 4.261.106 |
18 mar 2024 | 4,8800 | 4,8800 | 4,8000 | 4,8100 | 4,8100 | 4.289.860 |
17 mar 2024 | 4,8100 | 4,8400 | 4,7600 | 4,8000 | 4,8000 | 4.001.987 |
14 mar 2024 | 4,7000 | 4,8500 | 4,7000 | 4,8500 | 4,8500 | 17.795.546 |
13 mar 2024 | 4,7400 | 4,7700 | 4,7000 | 4,7400 | 4,7400 | 6.527.345 |
12 mar 2024 | 4,6900 | 4,7600 | 4,6800 | 4,7500 | 4,7500 | 8.327.424 |
11 mar 2024 | 4,6600 | 4,7600 | 4,6450 | 4,7200 | 4,7200 | 6.271.970 |
10 mar 2024 | 4,6800 | 4,6800 | 4,6250 | 4,6700 | 4,6700 | 4.268.805 |
07 mar 2024 | 4,6300 | 4,7100 | 4,6100 | 4,7100 | 4,7100 | 6.763.804 |
06 mar 2024 | 4,5800 | 4,6100 | 4,5400 | 4,6000 | 4,6000 | 7.033.468 |
05 mar 2024 | 4,6100 | 4,6200 | 4,5500 | 4,5600 | 4,5600 | 6.380.014 |
04 mar 2024 | 4,6000 | 4,6200 | 4,5550 | 4,6100 | 4,6100 | 7.319.727 |
03 mar 2024 | 4,5800 | 4,6300 | 4,5500 | 4,5900 | 4,5900 | 16.003.837 |
29 feb 2024 | 4,5200 | 4,5600 | 4,4800 | 4,5600 | 4,5600 | 6.217.970 |
28 feb 2024 | 4,4500 | 4,5100 | 4,4050 | 4,4900 | 4,4900 | 16.308.994 |
27 feb 2024 | 4,5100 | 4,5100 | 4,4350 | 4,4700 | 4,4700 | 5.770.754 |
26 feb 2024 | 4,4900 | 4,5100 | 4,4350 | 4,4700 | 4,4700 | 4.870.217 |
25 feb 2024 | 4,4800 | 4,5200 | 4,4450 | 4,5200 | 4,5200 | 6.895.337 |
22 feb 2024 | 4,6100 | 4,6200 | 4,4600 | 4,4700 | 4,4700 | 7.809.859 |
21 feb 2024 | 4,6100 | 4,6300 | 4,5150 | 4,5900 | 4,5900 | 6.049.120 |
20 feb 2024 | 4,6500 | 4,6600 | 4,5000 | 4,6100 | 4,6100 | 5.244.384 |
19 feb 2024 | 4,6000 | 4,6500 | 4,5900 | 4,6100 | 4,6100 | 4.429.833 |
18 feb 2024 | 4,6800 | 4,6900 | 4,5950 | 4,6000 | 4,6000 | 3.389.416 |
15 feb 2024 | 4,7100 | 4,7200 | 4,6250 | 4,6900 | 4,6900 | 4.910.839 |
14 feb 2024 | 4,5700 | 4,6500 | 4,5300 | 4,6400 | 4,6400 | 7.626.270 |
13 feb 2024 | 4,5100 | 4,5500 | 4,4900 | 4,5100 | 4,5100 | 7.186.219 |
12 feb 2024 | 4,6000 | 4,6600 | 4,5900 | 4,5900 | 4,5900 | 3.389.672 |
11 feb 2024 | 4,6100 | 4,6100 | 4,5500 | 4,5600 | 4,5600 | 3.324.672 |
08 feb 2024 | 4,5500 | 4,6300 | 4,5300 | 4,6100 | 4,6100 | 6.054.494 |
07 feb 2024 | 4,5000 | 4,6200 | 4,5000 | 4,5600 | 4,5600 | 4.116.293 |
06 feb 2024 | 4,4300 | 4,4900 | 4,4250 | 4,4700 | 4,4700 | 6.305.353 |
05 feb 2024 | 4,4000 | 4,4550 | 4,3700 | 4,4200 | 4,4200 | 7.617.324 |
04 feb 2024 | 4,4800 | 4,5200 | 4,4450 | 4,4900 | 4,4900 | 4.536.922 |
01 feb 2024 | 4,5400 | 4,5700 | 4,5000 | 4,5400 | 4,5400 | 7.993.987 |
31 ene 2024 | 4,5200 | 4,5250 | 4,4400 | 4,4700 | 4,4700 | 7.523.561 |
30 ene 2024 | 4,4400 | 4,5600 | 4,4000 | 4,5600 | 4,5600 | 11.898.147 |
29 ene 2024 | 4,4500 | 4,4700 | 4,4100 | 4,4700 | 4,4700 | 5.032.866 |
28 ene 2024 | 4,3300 | 4,4200 | 4,3200 | 4,4200 | 4,4200 | 6.631.621 |
24 ene 2024 | 4,3700 | 4,3750 | 4,2850 | 4,3300 | 4,3300 | 5.191.599 |
23 ene 2024 | 4,3100 | 4,3700 | 4,2700 | 4,3600 | 4,3600 | 5.861.533 |
22 ene 2024 | 4,3400 | 4,3500 | 4,2900 | 4,3100 | 4,3100 | 5.967.992 |
21 ene 2024 | 4,3000 | 4,3500 | 4,2900 | 4,3500 | 4,3500 | 6.159.879 |
18 ene 2024 | 4,3100 | 4,3300 | 4,2550 | 4,2900 | 4,2900 | 7.795.009 |
17 ene 2024 | 4,3100 | 4,3500 | 4,2400 | 4,2400 | 4,2400 | 9.928.265 |
16 ene 2024 | 4,4600 | 4,4600 | 4,3700 | 4,4100 | 4,4100 | 5.407.937 |
15 ene 2024 | 4,4700 | 4,4900 | 4,4250 | 4,4400 | 4,4400 | 3.430.847 |
14 ene 2024 | 4,4500 | 4,4900 | 4,4350 | 4,4800 | 4,4800 | 624.883 |
11 ene 2024 | 4,4100 | 4,4800 | 4,3900 | 4,4800 | 4,4800 | 3.190.926 |
10 ene 2024 | 4,5100 | 4,5100 | 4,4300 | 4,4300 | 4,4300 | 4.535.452 |
09 ene 2024 | 4,3900 | 4,4500 | 4,3750 | 4,4500 | 4,4500 | 2.986.102 |
08 ene 2024 | 4,4500 | 4,4600 | 4,3800 | 4,3800 | 4,3800 | 5.969.839 |
07 ene 2024 | 4,3200 | 4,3650 | 4,3150 | 4,3600 | 4,3600 | 3.476.467 |
04 ene 2024 | 4,3200 | 4,3600 | 4,3200 | 4,3400 | 4,3400 | 3.267.898 |
03 ene 2024 | 4,3500 | 4,3500 | 4,2950 | 4,3200 | 4,3200 | 4.009.616 |
02 ene 2024 | 4,4000 | 4,4200 | 4,3300 | 4,3400 | 4,3400 | 5.649.104 |
01 ene 2024 | 4,4600 | 4,5000 | 4,4200 | 4,4300 | 4,4300 | 3.747.822 |
28 dic 2023 | 4,5000 | 4,5000 | 4,4500 | 4,4500 | 4,4500 | 4.328.734 |
27 dic 2023 | 4,4900 | 4,5100 | 4,4200 | 4,5100 | 4,5100 | 7.049.610 |
27 dic 2023 | 0.08 Dividendo | |||||
26 dic 2023 | 4,4900 | 4,5200 | 4,4600 | 4,4900 | 4,4100 | 3.665.802 |
21 dic 2023 | 4,4100 | 4,4700 | 4,4000 | 4,4500 | 4,3707 | 4.042.375 |
20 dic 2023 | 4,4300 | 4,4550 | 4,4050 | 4,4100 | 4,3314 | 7.789.183 |
19 dic 2023 | 4,4500 | 4,5000 | 4,3700 | 4,4700 | 4,3904 | 10.671.358 |
18 dic 2023 | 4,4100 | 4,4400 | 4,3700 | 4,4000 | 4,3216 | 13.201.859 |
17 dic 2023 | 4,3600 | 4,4200 | 4,3300 | 4,3500 | 4,2725 | 10.219.036 |
14 dic 2023 | 4,5000 | 4,5200 | 4,4400 | 4,5100 | 4,4296 | 20.205.665 |
13 dic 2023 | 4,3400 | 4,4600 | 4,3400 | 4,4400 | 4,3609 | 9.510.385 |
12 dic 2023 | 4,2400 | 4,2900 | 4,2300 | 4,2600 | 4,1841 | 4.414.418 |
11 dic 2023 | 4,2400 | 4,2600 | 4,1800 | 4,2500 | 4,1743 | 7.815.468 |
10 dic 2023 | 4,1700 | 4,2100 | 4,1600 | 4,2000 | 4,1252 | 4.130.104 |
07 dic 2023 | 4,1700 | 4,2100 | 4,1100 | 4,1900 | 4,1153 | 10.709.821 |
06 dic 2023 | 4,1800 | 4,2100 | 4,1500 | 4,1800 | 4,1055 | 6.350.851 |
05 dic 2023 | 4,0200 | 4,1500 | 4,0100 | 4,1500 | 4,0761 | 15.417.227 |
04 dic 2023 | 4,0900 | 4,1100 | 3,9800 | 4,0000 | 3,9287 | 9.173.890 |
03 dic 2023 | 4,1000 | 4,1250 | 4,0900 | 4,1100 | 4,0368 | 6.812.705 |
30 nov 2023 | 4,1100 | 4,1200 | 4,0650 | 4,0700 | 3,9975 | 4.940.432 |
29 nov 2023 | 4,0900 | 4,1300 | 4,0200 | 4,1300 | 4,0564 | 16.162.445 |
28 nov 2023 | 4,0200 | 4,1200 | 4,0200 | 4,0700 | 3,9975 | 10.064.893 |
27 nov 2023 | 3,9800 | 4,0300 | 3,9700 | 4,0200 | 3,9484 | 7.134.827 |
26 nov 2023 | 4,0400 | 4,0400 | 3,9450 | 3,9500 | 3,8796 | 6.783.132 |
23 nov 2023 | 3,9800 | 4,0300 | 3,9700 | 4,0100 | 3,9386 | 3.381.566 |
22 nov 2023 | 3,9700 | 4,0300 | 3,9700 | 3,9800 | 3,9091 | 6.884.081 |
21 nov 2023 | 4,0000 | 4,0500 | 3,9700 | 4,0000 | 3,9287 | 10.610.628 |
20 nov 2023 | 4,0500 | 4,0900 | 4,0100 | 4,0400 | 3,9680 | 12.297.723 |
19 nov 2023 | 4,0000 | 4,0200 | 3,9500 | 4,0100 | 3,9386 | 6.354.175 |
16 nov 2023 | 3,9700 | 4,0000 | 3,9350 | 3,9900 | 3,9189 | 4.331.944 |
15 nov 2023 | 4,0400 | 4,0400 | 3,9700 | 4,0200 | 3,9484 | 7.939.113 |
14 nov 2023 | 3,9600 | 4,0400 | 3,9150 | 4,0300 | 3,9582 | 10.009.299 |
13 nov 2023 | 3,7900 | 3,8400 | 3,7900 | 3,8000 | 3,7323 | 7.144.600 |
12 nov 2023 | 3,7900 | 3,8000 | 3,7600 | 3,7700 | 3,7028 | 2.669.243 |
09 nov 2023 | 3,7800 | 3,8200 | 3,7700 | 3,8100 | 3,7421 | 3.224.735 |
08 nov 2023 | 3,8800 | 3,8950 | 3,8250 | 3,8400 | 3,7716 | 4.167.815 |
07 nov 2023 | 3,8500 | 3,9000 | 3,8000 | 3,8600 | 3,7912 | 10.046.245 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |