Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 4,3170 | 4,3170 | 4,3170 | 4,3170 | 4,3170 | - |
25 abr 2024 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | - |
24 abr 2024 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | - |
23 abr 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
22 abr 2024 | 4,2970 | 4,2970 | 4,2970 | 4,2970 | 4,2970 | - |
19 abr 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
18 abr 2024 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | - |
17 abr 2024 | 4,1920 | 4,1920 | 4,1920 | 4,1920 | 4,1920 | - |
16 abr 2024 | 4,1930 | 4,1930 | 4,1930 | 4,1930 | 4,1930 | - |
15 abr 2024 | 4,2870 | 4,2870 | 4,2680 | 4,2680 | 4,2680 | 5000 |
12 abr 2024 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | - |
11 abr 2024 | 4,2090 | 4,2090 | 4,2090 | 4,2090 | 4,2090 | - |
10 abr 2024 | 4,2460 | 4,2460 | 4,2460 | 4,2460 | 4,2460 | - |
09 abr 2024 | 4,2230 | 4,2230 | 4,2230 | 4,2230 | 4,2230 | - |
08 abr 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
05 abr 2024 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | - |
04 abr 2024 | 4,4170 | 4,4170 | 4,4170 | 4,4170 | 4,4170 | - |
03 abr 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
02 abr 2024 | 4,3390 | 4,3390 | 4,3390 | 4,3390 | 4,3390 | - |
28 mar 2024 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | - |
27 mar 2024 | 4,3730 | 4,3730 | 4,3730 | 4,3730 | 4,3730 | - |
26 mar 2024 | 4,3790 | 4,3920 | 4,3790 | 4,3920 | 4,3920 | 1200 |
25 mar 2024 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | - |
22 mar 2024 | 4,2950 | 4,3550 | 4,2950 | 4,3550 | 4,3550 | 350 |
21 mar 2024 | 4,3930 | 4,3930 | 4,3930 | 4,3930 | 4,3930 | - |
20 mar 2024 | 4,3080 | 4,3080 | 4,3080 | 4,3080 | 4,3080 | - |
19 mar 2024 | 4,3090 | 4,3090 | 4,3090 | 4,3090 | 4,3090 | - |
18 mar 2024 | 4,3660 | 4,3660 | 4,3510 | 4,3510 | 4,3510 | 5300 |
15 mar 2024 | 4,4590 | 4,4590 | 4,4590 | 4,4590 | 4,4590 | - |
14 mar 2024 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | - |
13 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
12 mar 2024 | 4,5260 | 4,5260 | 4,5260 | 4,5260 | 4,5260 | - |
11 mar 2024 | 4,4970 | 4,4970 | 4,4970 | 4,4970 | 4,4970 | - |
08 mar 2024 | 4,4590 | 4,4590 | 4,4590 | 4,4590 | 4,4590 | - |
07 mar 2024 | 4,4350 | 4,4350 | 4,4350 | 4,4350 | 4,4350 | - |
06 mar 2024 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | - |
05 mar 2024 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | - |
04 mar 2024 | 4,3860 | 4,3860 | 4,3860 | 4,3860 | 4,3860 | - |
01 mar 2024 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | - |
29 feb 2024 | 4,3010 | 4,3500 | 4,3010 | 4,3500 | 4,3500 | 5300 |
28 feb 2024 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | - |
27 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
26 feb 2024 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | - |
23 feb 2024 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | - |
22 feb 2024 | 4,4180 | 4,4180 | 4,4180 | 4,4180 | 4,4180 | - |
21 feb 2024 | 4,4690 | 4,4690 | 4,4580 | 4,4580 | 4,4580 | 2500 |
20 feb 2024 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | - |
19 feb 2024 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | - |
16 feb 2024 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | - |
15 feb 2024 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | - |
14 feb 2024 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | - |
13 feb 2024 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | - |
12 feb 2024 | 4,3110 | 4,3110 | 4,3110 | 4,3110 | 4,3110 | - |
09 feb 2024 | 4,3020 | 4,3020 | 4,3020 | 4,3020 | 4,3020 | - |
08 feb 2024 | 4,3530 | 4,3530 | 4,3530 | 4,3530 | 4,3530 | - |
07 feb 2024 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | - |
06 feb 2024 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | - |
05 feb 2024 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | - |
02 feb 2024 | 4,5290 | 4,5290 | 4,5290 | 4,5290 | 4,5290 | - |
01 feb 2024 | 4,4910 | 4,4910 | 4,4910 | 4,4910 | 4,4910 | - |
31 ene 2024 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | - |
30 ene 2024 | 4,4510 | 4,4510 | 4,4510 | 4,4510 | 4,4510 | - |
29 ene 2024 | 4,4950 | 4,4950 | 4,4950 | 4,4950 | 4,4950 | - |
26 ene 2024 | 4,4840 | 4,4840 | 4,4840 | 4,4840 | 4,4840 | - |
25 ene 2024 | 4,6080 | 4,6400 | 4,6080 | 4,6400 | 4,6400 | - |
24 ene 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
23 ene 2024 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | - |
22 ene 2024 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | - |
22 ene 2024 | 0.1128 Dividendo | |||||
19 ene 2024 | 4,7580 | 4,7580 | 4,7580 | 4,7580 | 4,6452 | - |
18 ene 2024 | 4,7750 | 4,7750 | 4,7750 | 4,7750 | 4,6618 | - |
17 ene 2024 | 4,7820 | 4,7820 | 4,7820 | 4,7820 | 4,6686 | - |
16 ene 2024 | 4,8570 | 4,8570 | 4,8570 | 4,8570 | 4,7419 | - |
15 ene 2024 | 4,7620 | 4,7620 | 4,7620 | 4,7620 | 4,6491 | - |
12 ene 2024 | 4,7620 | 4,7620 | 4,7620 | 4,7620 | 4,6491 | - |
11 ene 2024 | 4,8080 | 4,8080 | 4,8080 | 4,8080 | 4,6940 | - |
10 ene 2024 | 4,7850 | 4,7850 | 4,7850 | 4,7850 | 4,6716 | - |
09 ene 2024 | 4,8110 | 4,8110 | 4,8110 | 4,8110 | 4,6969 | - |
08 ene 2024 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | 4,5866 | - |
05 ene 2024 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | 4,5622 | - |
04 ene 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,4812 | - |
03 ene 2024 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | 4,5046 | - |
02 ene 2024 | 4,5430 | 4,6220 | 4,5430 | 4,6220 | 4,5124 | 4000 |
29 dic 2023 | 4,6640 | 4,6640 | 4,6420 | 4,6420 | 4,5319 | - |
28 dic 2023 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 4,5534 | - |
27 dic 2023 | 4,6760 | 4,6760 | 4,6760 | 4,6760 | 4,5651 | - |
22 dic 2023 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | 4,5154 | - |
21 dic 2023 | 4,6290 | 4,6290 | 4,6290 | 4,6290 | 4,5193 | - |
20 dic 2023 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | 4,5388 | - |
19 dic 2023 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | 4,5407 | - |
18 dic 2023 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | 4,5339 | - |
15 dic 2023 | 4,7020 | 4,7020 | 4,7020 | 4,7020 | 4,5905 | - |
14 dic 2023 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | 4,5739 | - |
13 dic 2023 | 4,6370 | 4,6370 | 4,6370 | 4,6370 | 4,5271 | - |
12 dic 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,5690 | - |
11 dic 2023 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | 4,5730 | - |
08 dic 2023 | 4,6670 | 4,6670 | 4,6670 | 4,6670 | 4,5564 | - |
07 dic 2023 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | 4,5505 | - |
06 dic 2023 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | 4,5730 | - |
05 dic 2023 | 4,6630 | 4,6630 | 4,6630 | 4,6630 | 4,5525 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |