Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 4,2300 | 4,2400 | 4,2200 | 4,2300 | 4,2300 | 460.300 |
15 mar 2024 | 4,2500 | 4,2800 | 4,2400 | 4,2400 | 4,2400 | 781.400 |
14 mar 2024 | 4,2400 | 4,2400 | 4,1800 | 4,2100 | 4,2100 | 630.000 |
13 mar 2024 | 4,2200 | 4,2500 | 4,2200 | 4,2300 | 4,2300 | 528.100 |
12 mar 2024 | 4,2300 | 4,2400 | 4,2000 | 4,2300 | 4,2300 | 602.400 |
11 mar 2024 | 4,2100 | 4,2300 | 4,2100 | 4,2300 | 4,2300 | 566.300 |
08 mar 2024 | 4,1800 | 4,2100 | 4,1800 | 4,2000 | 4,2000 | 446.500 |
07 mar 2024 | 4,2000 | 4,2300 | 4,1800 | 4,1800 | 4,1800 | 587.700 |
06 mar 2024 | 4,2000 | 4,2100 | 4,1700 | 4,1900 | 4,1900 | 985.800 |
05 mar 2024 | 4,1300 | 4,1600 | 4,1300 | 4,1600 | 4,1600 | 552.700 |
04 mar 2024 | 4,1400 | 4,1500 | 4,1300 | 4,1400 | 4,1400 | 647.400 |
01 mar 2024 | 4,1300 | 4,1600 | 4,1100 | 4,1500 | 4,1500 | 756.500 |
29 feb 2024 | 4,1400 | 4,1400 | 4,0800 | 4,0900 | 4,0900 | 798.100 |
28 feb 2024 | 4,1600 | 4,1700 | 4,1300 | 4,1400 | 4,1400 | 1.453.600 |
27 feb 2024 | 4,1000 | 4,1400 | 4,1000 | 4,1400 | 4,1400 | 700.800 |
26 feb 2024 | 4,0700 | 4,1000 | 4,0700 | 4,0900 | 4,0900 | 888.400 |
23 feb 2024 | 4,0300 | 4,0800 | 4,0300 | 4,0800 | 4,0800 | 644.800 |
22 feb 2024 | 4,0700 | 4,0800 | 4,0400 | 4,0600 | 4,0600 | 1.053.900 |
21 feb 2024 | 3,9800 | 4,0000 | 3,9600 | 3,9900 | 3,9900 | 891.300 |
20 feb 2024 | 3,9700 | 3,9900 | 3,9500 | 3,9600 | 3,9600 | 1.175.200 |
16 feb 2024 | 3,8500 | 3,8600 | 3,8300 | 3,8600 | 3,8600 | 1.057.100 |
15 feb 2024 | 3,8600 | 3,9300 | 3,8600 | 3,9300 | 3,9300 | 681.200 |
14 feb 2024 | 3,8600 | 3,8700 | 3,8300 | 3,8500 | 3,8500 | 782.500 |
13 feb 2024 | 3,8900 | 3,9000 | 3,8200 | 3,8200 | 3,8200 | 1.057.200 |
12 feb 2024 | 3,8500 | 3,8800 | 3,8500 | 3,8700 | 3,8700 | 876.800 |
09 feb 2024 | 3,8500 | 3,8700 | 3,8300 | 3,8600 | 3,8600 | 1.086.800 |
08 feb 2024 | 3,8900 | 3,8900 | 3,8600 | 3,8600 | 3,8600 | 884.200 |
07 feb 2024 | 3,9200 | 3,9400 | 3,8800 | 3,8900 | 3,8900 | 1.613.400 |
06 feb 2024 | 3,9200 | 3,9600 | 3,9200 | 3,9600 | 3,9600 | 1.197.600 |
05 feb 2024 | 3,9800 | 3,9900 | 3,9400 | 3,9700 | 3,9700 | 871.100 |
02 feb 2024 | 4,0500 | 4,0600 | 3,9900 | 4,0000 | 4,0000 | 732.200 |
01 feb 2024 | 4,0900 | 4,1000 | 4,0600 | 4,0900 | 4,0900 | 410.000 |
31 ene 2024 | 4,1300 | 4,1300 | 4,0700 | 4,0900 | 4,0900 | 867.300 |
30 ene 2024 | 4,1200 | 4,1500 | 4,0900 | 4,1400 | 4,1400 | 2.002.200 |
29 ene 2024 | 4,1300 | 4,1700 | 4,1100 | 4,1600 | 4,1600 | 757.900 |
26 ene 2024 | 4,1500 | 4,1800 | 4,1400 | 4,1800 | 4,1800 | 567.800 |
25 ene 2024 | 4,1500 | 4,1500 | 4,1100 | 4,1400 | 4,1400 | 413.700 |
24 ene 2024 | 4,2000 | 4,2000 | 4,1500 | 4,1500 | 4,1500 | 478.900 |
23 ene 2024 | 4,1600 | 4,1800 | 4,1300 | 4,1500 | 4,1500 | 1.171.300 |
22 ene 2024 | 4,1300 | 4,1800 | 4,1300 | 4,1700 | 4,1700 | 1.112.900 |
19 ene 2024 | 4,1000 | 4,1400 | 4,1000 | 4,1300 | 4,1300 | 485.400 |
18 ene 2024 | 4,0700 | 4,0800 | 4,0500 | 4,0800 | 4,0800 | 538.600 |
17 ene 2024 | 4,0700 | 4,1000 | 4,0500 | 4,0900 | 4,0900 | 670.600 |
16 ene 2024 | 4,1200 | 4,1400 | 4,0800 | 4,1100 | 4,1100 | 895.100 |
12 ene 2024 | 4,0900 | 4,1100 | 4,0700 | 4,0700 | 4,0700 | 769.200 |
11 ene 2024 | 4,0800 | 4,1000 | 4,0600 | 4,0800 | 4,0800 | 550.600 |
10 ene 2024 | 4,0800 | 4,0900 | 4,0400 | 4,0700 | 4,0700 | 493.900 |
09 ene 2024 | 4,0800 | 4,0800 | 4,0500 | 4,0600 | 4,0600 | 624.600 |
08 ene 2024 | 4,0600 | 4,1200 | 4,0600 | 4,1100 | 4,1100 | 802.600 |
05 ene 2024 | 4,0200 | 4,0700 | 4,0200 | 4,0600 | 4,0600 | 900.500 |
04 ene 2024 | 4,0400 | 4,0600 | 4,0200 | 4,0200 | 4,0200 | 1.097.800 |
03 ene 2024 | 3,9800 | 3,9900 | 3,9400 | 3,9500 | 3,9500 | 960.300 |
02 ene 2024 | 3,9300 | 3,9800 | 3,9200 | 3,9600 | 3,9600 | 731.300 |
29 dic 2023 | 3,9000 | 3,9000 | 3,8700 | 3,9000 | 3,9000 | 903.000 |
28 dic 2023 | 3,9100 | 3,9300 | 3,9000 | 3,9100 | 3,9100 | 595.600 |
27 dic 2023 | 3,9500 | 3,9600 | 3,9300 | 3,9400 | 3,9400 | 1.066.600 |
26 dic 2023 | 3,9900 | 4,0000 | 3,9700 | 3,9700 | 3,9700 | 716.700 |
22 dic 2023 | 3,9700 | 3,9700 | 3,9100 | 3,9500 | 3,9500 | 1.183.800 |
21 dic 2023 | 3,9800 | 3,9800 | 3,9400 | 3,9600 | 3,9600 | 799.700 |
20 dic 2023 | 3,9900 | 4,0200 | 3,9600 | 3,9800 | 3,9800 | 1.400.500 |
19 dic 2023 | 3,8900 | 4,1400 | 3,8700 | 4,1300 | 4,1300 | 4.735.600 |
18 dic 2023 | 3,8900 | 3,9100 | 3,8600 | 3,8900 | 3,8900 | 813.900 |
15 dic 2023 | 3,9200 | 3,9400 | 3,8700 | 3,8700 | 3,8700 | 797.900 |
14 dic 2023 | 4,0000 | 4,0400 | 3,9900 | 4,0000 | 4,0000 | 881.300 |
13 dic 2023 | 3,9300 | 3,9900 | 3,9100 | 3,9800 | 3,9800 | 1.358.000 |
12 dic 2023 | 4,0900 | 4,0900 | 3,9900 | 4,0000 | 4,0000 | 2.577.400 |
12 dic 2023 | 0.159 Dividendo | |||||
11 dic 2023 | 4,2700 | 4,3300 | 4,2700 | 4,3200 | 4,1610 | 1.860.900 |
08 dic 2023 | 4,2800 | 4,3200 | 4,2600 | 4,3100 | 4,1514 | 1.342.600 |
07 dic 2023 | 4,2800 | 4,3200 | 4,2600 | 4,3200 | 4,1610 | 680.200 |
06 dic 2023 | 4,3500 | 4,3500 | 4,2800 | 4,2800 | 4,1225 | 406.900 |
05 dic 2023 | 4,3100 | 4,3300 | 4,3000 | 4,3200 | 4,1610 | 528.900 |
04 dic 2023 | 4,2900 | 4,3200 | 4,2800 | 4,3200 | 4,1610 | 853.600 |
01 dic 2023 | 4,2800 | 4,3300 | 4,2700 | 4,3300 | 4,1706 | 497.300 |
30 nov 2023 | 4,2500 | 4,2800 | 4,2400 | 4,2700 | 4,1128 | 722.400 |
29 nov 2023 | 4,2000 | 4,2400 | 4,2000 | 4,2300 | 4,0743 | 796.600 |
28 nov 2023 | 4,1500 | 4,1900 | 4,1500 | 4,1900 | 4,0358 | 664.300 |
27 nov 2023 | 4,1600 | 4,1600 | 4,1300 | 4,1500 | 3,9973 | 530.600 |
24 nov 2023 | 4,1300 | 4,1500 | 4,1100 | 4,1500 | 3,9973 | 279.200 |
22 nov 2023 | 4,1000 | 4,1200 | 4,0900 | 4,1200 | 3,9684 | 451.700 |
21 nov 2023 | 4,0900 | 4,1100 | 4,0700 | 4,0800 | 3,9298 | 501.200 |
20 nov 2023 | 4,0700 | 4,1200 | 4,0700 | 4,1200 | 3,9684 | 755.000 |
17 nov 2023 | 4,0300 | 4,0500 | 4,0100 | 4,0400 | 3,8913 | 491.700 |
16 nov 2023 | 4,0000 | 4,0100 | 3,9700 | 4,0000 | 3,8528 | 680.600 |
15 nov 2023 | 3,9700 | 3,9900 | 3,9600 | 3,9800 | 3,8335 | 459.700 |
14 nov 2023 | 4,0000 | 4,0200 | 3,9600 | 4,0200 | 3,8720 | 1.076.100 |
13 nov 2023 | 3,9400 | 3,9600 | 3,9400 | 3,9600 | 3,8142 | 1.262.600 |
10 nov 2023 | 3,9500 | 3,9500 | 3,8900 | 3,9200 | 3,7757 | 621.500 |
09 nov 2023 | 3,8900 | 3,9200 | 3,8800 | 3,8800 | 3,7372 | 795.700 |
08 nov 2023 | 3,8800 | 3,9100 | 3,8700 | 3,9000 | 3,7565 | 1.408.800 |
07 nov 2023 | 3,9100 | 3,9300 | 3,8800 | 3,9100 | 3,7661 | 1.232.900 |
06 nov 2023 | 3,9600 | 3,9700 | 3,9300 | 3,9500 | 3,8046 | 917.800 |
03 nov 2023 | 3,9700 | 3,9900 | 3,9500 | 3,9700 | 3,8239 | 963.500 |
02 nov 2023 | 3,8800 | 3,8900 | 3,8300 | 3,8600 | 3,7179 | 1.162.900 |
01 nov 2023 | 3,7900 | 3,8000 | 3,7500 | 3,7600 | 3,6216 | 1.095.500 |
31 oct 2023 | 3,8500 | 3,8700 | 3,8100 | 3,8300 | 3,6890 | 1.163.200 |
30 oct 2023 | 3,8700 | 3,8900 | 3,8000 | 3,8000 | 3,6601 | 1.008.400 |
27 oct 2023 | 3,7700 | 3,7900 | 3,7500 | 3,7500 | 3,6120 | 855.500 |
26 oct 2023 | 3,7400 | 3,7500 | 3,7200 | 3,7300 | 3,5927 | 895.800 |
25 oct 2023 | 3,7700 | 3,7900 | 3,7500 | 3,7500 | 3,6120 | 721.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |