Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 4,4030 | 4,4030 | 4,3630 | 4,3710 | 4,3710 | 100 |
27 mar 2024 | 4,3680 | 4,3870 | 4,3590 | 4,3870 | 4,3870 | - |
26 mar 2024 | 4,3760 | 4,3950 | 4,3620 | 4,3620 | 4,3620 | - |
25 mar 2024 | 4,3400 | 4,3860 | 4,3400 | 4,3670 | 4,3670 | - |
22 mar 2024 | 4,2910 | 4,3480 | 4,2910 | 4,3350 | 4,3350 | - |
21 mar 2024 | 4,3850 | 4,3850 | 4,2810 | 4,2810 | 4,2810 | - |
20 mar 2024 | 4,3070 | 4,3750 | 4,3070 | 4,3570 | 4,3570 | - |
19 mar 2024 | 4,3090 | 4,3110 | 4,2920 | 4,3110 | 4,3110 | - |
18 mar 2024 | 4,3570 | 4,3570 | 4,3040 | 4,3040 | 4,3040 | - |
15 mar 2024 | 4,4610 | 4,4780 | 4,3410 | 4,3410 | 4,3410 | - |
14 mar 2024 | 4,4630 | 4,4980 | 4,4410 | 4,4410 | 4,4410 | - |
13 mar 2024 | 4,4580 | 4,5100 | 4,4580 | 4,4630 | 4,4630 | - |
12 mar 2024 | 4,5230 | 4,5230 | 4,4460 | 4,4460 | 4,4460 | - |
11 mar 2024 | 4,4900 | 4,5170 | 4,4900 | 4,4940 | 4,4940 | - |
08 mar 2024 | 4,4550 | 4,5040 | 4,4550 | 4,4890 | 4,4890 | - |
07 mar 2024 | 4,4280 | 4,4800 | 4,4280 | 4,4410 | 4,4410 | - |
06 mar 2024 | 4,4100 | 4,4490 | 4,4030 | 4,4350 | 4,4350 | - |
05 mar 2024 | 4,3090 | 4,4060 | 4,3090 | 4,4000 | 4,4000 | - |
04 mar 2024 | 4,3810 | 4,3810 | 4,3130 | 4,3130 | 4,3130 | - |
01 mar 2024 | 4,3280 | 4,3710 | 4,3280 | 4,3710 | 4,3710 | - |
29 feb 2024 | 4,2980 | 4,3340 | 4,2950 | 4,2950 | 4,2950 | - |
28 feb 2024 | 4,3400 | 4,3400 | 4,2780 | 4,2780 | 4,2780 | - |
27 feb 2024 | 4,2940 | 4,3490 | 4,2940 | 4,3310 | 4,3310 | - |
26 feb 2024 | 4,3410 | 4,3560 | 4,2940 | 4,2940 | 4,2940 | - |
23 feb 2024 | 4,3860 | 4,3860 | 4,3430 | 4,3430 | 4,3430 | - |
22 feb 2024 | 4,4120 | 4,4190 | 4,3730 | 4,3730 | 4,3730 | - |
21 feb 2024 | 4,4650 | 4,4650 | 4,4260 | 4,4260 | 4,4260 | - |
20 feb 2024 | 4,4030 | 4,4780 | 4,4030 | 4,4490 | 4,4490 | - |
19 feb 2024 | 4,3590 | 4,4040 | 4,3590 | 4,4010 | 4,4010 | - |
16 feb 2024 | 4,3940 | 4,3940 | 4,3620 | 4,3620 | 4,3620 | - |
15 feb 2024 | 4,3520 | 4,3760 | 4,3520 | 4,3760 | 4,3760 | - |
14 feb 2024 | 4,2790 | 4,3560 | 4,2790 | 4,3230 | 4,3230 | - |
13 feb 2024 | 4,3270 | 4,3880 | 4,3270 | 4,3340 | 4,3340 | - |
12 feb 2024 | 4,3080 | 4,3360 | 4,3080 | 4,3310 | 4,3310 | - |
09 feb 2024 | 4,2980 | 4,3060 | 4,2680 | 4,2940 | 4,2940 | - |
08 feb 2024 | 4,3490 | 4,3490 | 4,2930 | 4,2930 | 4,2930 | - |
07 feb 2024 | 4,3740 | 4,3740 | 4,3230 | 4,3230 | 4,3230 | - |
06 feb 2024 | 4,4380 | 4,4380 | 4,3580 | 4,3580 | 4,3580 | - |
05 feb 2024 | 4,4740 | 4,4940 | 4,4040 | 4,4040 | 4,4040 | - |
02 feb 2024 | 4,5230 | 4,5240 | 4,4640 | 4,4640 | 4,4640 | - |
01 feb 2024 | 4,4830 | 4,5040 | 4,4830 | 4,5020 | 4,5020 | - |
31 ene 2024 | 4,4690 | 4,5140 | 4,4690 | 4,5020 | 4,5020 | - |
30 ene 2024 | 4,4460 | 4,4580 | 4,4210 | 4,4210 | 4,4210 | - |
29 ene 2024 | 4,4620 | 4,4620 | 4,4280 | 4,4280 | 4,4280 | - |
26 ene 2024 | 4,4850 | 4,4940 | 4,4730 | 4,4860 | 4,4860 | - |
25 ene 2024 | 4,6090 | 4,6090 | 4,4690 | 4,4690 | 4,4690 | - |
24 ene 2024 | 4,6330 | 4,6330 | 4,6030 | 4,6030 | 4,6030 | - |
23 ene 2024 | 4,6780 | 4,6780 | 4,5800 | 4,5800 | 4,5800 | - |
22 ene 2024 | 4,6500 | 4,6530 | 4,6100 | 4,6530 | 4,6530 | - |
22 ene 2024 | 0.1128 Dividendo | |||||
19 ene 2024 | 4,7530 | 4,7600 | 4,7200 | 4,7200 | 4,6072 | - |
18 ene 2024 | 4,7740 | 4,7740 | 4,7120 | 4,7130 | 4,6004 | - |
17 ene 2024 | 4,7740 | 4,8040 | 4,7350 | 4,7350 | 4,6218 | - |
16 ene 2024 | 4,8470 | 4,8690 | 4,8110 | 4,8110 | 4,6960 | - |
15 ene 2024 | 4,8460 | 4,8670 | 4,8450 | 4,8650 | 4,7487 | - |
12 ene 2024 | 4,7550 | 4,8200 | 4,7550 | 4,8200 | 4,7048 | - |
11 ene 2024 | 4,7990 | 4,7990 | 4,7080 | 4,7080 | 4,5955 | - |
10 ene 2024 | 4,7720 | 4,7720 | 4,7270 | 4,7550 | 4,6414 | - |
09 ene 2024 | 4,8010 | 4,8220 | 4,7950 | 4,7950 | 4,6804 | - |
08 ene 2024 | 4,6980 | 4,7350 | 4,6980 | 4,7310 | 4,6179 | - |
05 ene 2024 | 4,6580 | 4,7070 | 4,6580 | 4,6950 | 4,5828 | - |
04 ene 2024 | 4,5790 | 4,6810 | 4,5790 | 4,6810 | 4,5691 | - |
03 ene 2024 | 4,6090 | 4,6260 | 4,5730 | 4,5800 | 4,4705 | - |
02 ene 2024 | 4,5360 | 4,6660 | 4,5360 | 4,6140 | 4,5037 | - |
29 dic 2023 | 4,6580 | 4,6580 | 4,6330 | 4,6330 | 4,5223 | - |
28 dic 2023 | 4,6570 | 4,6670 | 4,6420 | 4,6420 | 4,5311 | - |
27 dic 2023 | 4,6640 | 4,6640 | 4,6360 | 4,6360 | 4,5252 | - |
22 dic 2023 | 4,6120 | 4,6550 | 4,6120 | 4,6550 | 4,5438 | - |
21 dic 2023 | 4,6180 | 4,6300 | 4,6180 | 4,6190 | 4,5086 | - |
20 dic 2023 | 4,6390 | 4,6530 | 4,6390 | 4,6430 | 4,5320 | - |
19 dic 2023 | 4,6410 | 4,6790 | 4,6270 | 4,6270 | 4,5164 | - |
18 dic 2023 | 4,6320 | 4,6580 | 4,6320 | 4,6500 | 4,5389 | - |
15 dic 2023 | 4,6970 | 4,6970 | 4,6410 | 4,6490 | 4,5379 | - |
14 dic 2023 | 4,6750 | 4,7300 | 4,6680 | 4,6750 | 4,5633 | - |
13 dic 2023 | 4,6330 | 4,6630 | 4,6330 | 4,6490 | 4,5379 | - |
12 dic 2023 | 4,6690 | 4,6720 | 4,6290 | 4,6290 | 4,5184 | - |
11 dic 2023 | 4,6760 | 4,6760 | 4,6470 | 4,6520 | 4,5408 | - |
08 dic 2023 | 4,6570 | 4,6730 | 4,6530 | 4,6710 | 4,5594 | - |
07 dic 2023 | 4,6450 | 4,6900 | 4,6420 | 4,6460 | 4,5350 | - |
06 dic 2023 | 4,6740 | 4,6740 | 4,6610 | 4,6720 | 4,5603 | - |
05 dic 2023 | 4,6540 | 4,6730 | 4,6540 | 4,6620 | 4,5506 | - |
04 dic 2023 | 4,6340 | 4,6730 | 4,6340 | 4,6560 | 4,5447 | - |
01 dic 2023 | 4,6230 | 4,6400 | 4,5920 | 4,6400 | 4,5291 | - |
30 nov 2023 | 4,5400 | 4,5950 | 4,5400 | 4,5950 | 4,4852 | - |
29 nov 2023 | 4,5100 | 4,5550 | 4,5070 | 4,5330 | 4,4247 | - |
28 nov 2023 | 4,5340 | 4,5390 | 4,4980 | 4,4980 | 4,3905 | - |
27 nov 2023 | 4,5450 | 4,5630 | 4,5320 | 4,5320 | 4,4237 | - |
24 nov 2023 | 4,5150 | 4,5490 | 4,5150 | 4,5490 | 4,4403 | - |
23 nov 2023 | 4,4520 | 4,5250 | 4,4520 | 4,5170 | 4,4091 | - |
22 nov 2023 | 4,4890 | 4,5000 | 4,4500 | 4,4500 | 4,3437 | - |
21 nov 2023 | 4,4970 | 4,5410 | 4,4780 | 4,4780 | 4,3710 | - |
20 nov 2023 | 4,4740 | 4,5140 | 4,4740 | 4,5130 | 4,4051 | - |
17 nov 2023 | 4,4250 | 4,4860 | 4,4250 | 4,4710 | 4,3642 | - |
16 nov 2023 | 4,4060 | 4,4800 | 4,4060 | 4,4140 | 4,3085 | - |
15 nov 2023 | 4,4660 | 4,4760 | 4,4090 | 4,4090 | 4,3036 | - |
14 nov 2023 | 4,3120 | 4,4540 | 4,3120 | 4,4540 | 4,3476 | - |
13 nov 2023 | 4,2900 | 4,3150 | 4,2900 | 4,3060 | 4,2031 | - |
10 nov 2023 | 4,3730 | 4,3760 | 4,2930 | 4,2930 | 4,1904 | - |
09 nov 2023 | 4,3400 | 4,4220 | 4,3400 | 4,3830 | 4,2783 | - |
08 nov 2023 | 4,3630 | 4,3760 | 4,3380 | 4,3390 | 4,2353 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |