Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 4,4450 | 4,4550 | 4,4100 | 4,4200 | 4,4200 | 129.179 |
29 abr 2024 | 4,4300 | 4,4500 | 4,3900 | 4,4500 | 4,4500 | 160.551 |
26 abr 2024 | 4,4150 | 4,4200 | 4,3800 | 4,4000 | 4,4000 | 86.940 |
25 abr 2024 | 4,4100 | 4,4400 | 4,3800 | 4,3800 | 4,3800 | 130.255 |
24 abr 2024 | 4,4300 | 4,4300 | 4,3800 | 4,4000 | 4,4000 | 168.700 |
23 abr 2024 | 4,4600 | 4,4900 | 4,4000 | 4,4000 | 4,4000 | 263.937 |
22 abr 2024 | 4,4150 | 4,5200 | 4,3950 | 4,4100 | 4,4100 | 202.330 |
19 abr 2024 | 4,4300 | 4,4300 | 4,2700 | 4,4000 | 4,4000 | 239.881 |
18 abr 2024 | 4,4900 | 4,4900 | 4,4000 | 4,4300 | 4,4300 | 155.349 |
17 abr 2024 | 4,4000 | 4,4700 | 4,3550 | 4,4650 | 4,4650 | 464.910 |
16 abr 2024 | 4,1700 | 4,3750 | 4,1500 | 4,3750 | 4,3750 | 478.747 |
15 abr 2024 | 4,2400 | 4,2400 | 4,1400 | 4,1550 | 4,1550 | 264.355 |
12 abr 2024 | 4,2950 | 4,3000 | 4,1750 | 4,2050 | 4,2050 | 171.216 |
11 abr 2024 | 4,2750 | 4,2900 | 4,2450 | 4,2700 | 4,2700 | 199.696 |
10 abr 2024 | 4,3400 | 4,3400 | 4,2450 | 4,2950 | 4,2950 | 291.289 |
09 abr 2024 | 4,4000 | 4,4000 | 4,2900 | 4,3000 | 4,3000 | 224.339 |
08 abr 2024 | 4,4200 | 4,4550 | 4,3850 | 4,3850 | 4,3850 | 408.489 |
05 abr 2024 | 4,4700 | 4,5200 | 4,3850 | 4,4350 | 4,4350 | 331.954 |
04 abr 2024 | 4,4000 | 4,4200 | 4,3800 | 4,3950 | 4,3950 | 29.890 |
03 abr 2024 | 4,4400 | 4,4400 | 4,3600 | 4,3800 | 4,3800 | 59.730 |
02 abr 2024 | 4,4500 | 4,5000 | 4,3900 | 4,4200 | 4,4200 | 124.516 |
28 mar 2024 | 4,4450 | 4,5000 | 4,4450 | 4,4950 | 4,4950 | 207.172 |
27 mar 2024 | 4,4500 | 4,4800 | 4,4000 | 4,4450 | 4,4450 | 92.638 |
26 mar 2024 | 4,5000 | 4,5000 | 4,3800 | 4,4500 | 4,4500 | 136.017 |
25 mar 2024 | 4,3250 | 4,5250 | 4,3200 | 4,4800 | 4,4800 | 515.186 |
22 mar 2024 | 4,2650 | 4,2900 | 4,2300 | 4,2450 | 4,2450 | 120.098 |
21 mar 2024 | 4,2800 | 4,2900 | 4,2200 | 4,2400 | 4,2400 | 110.851 |
20 mar 2024 | 4,3150 | 4,3150 | 4,2500 | 4,2700 | 4,2700 | 61.023 |
19 mar 2024 | 4,2500 | 4,3200 | 4,2300 | 4,3200 | 4,3200 | 150.780 |
18 mar 2024 | 4,2300 | 4,2600 | 4,2250 | 4,2300 | 4,2300 | 79.053 |
15 mar 2024 | 4,2250 | 4,2500 | 4,2200 | 4,2350 | 4,2350 | 62.998 |
14 mar 2024 | 4,2200 | 4,2700 | 4,2100 | 4,2300 | 4,2300 | 202.157 |
13 mar 2024 | 4,2300 | 4,2800 | 4,2200 | 4,2500 | 4,2500 | 162.624 |
12 mar 2024 | 4,2450 | 4,2600 | 4,2000 | 4,2500 | 4,2500 | 201.159 |
11 mar 2024 | 4,2000 | 4,2900 | 4,1900 | 4,2500 | 4,2500 | 370.189 |
08 mar 2024 | 4,5200 | 4,6500 | 4,1800 | 4,2500 | 4,2500 | 1.211.074 |
07 mar 2024 | 4,1900 | 4,4050 | 4,1450 | 4,3900 | 4,3900 | 412.781 |
06 mar 2024 | 4,3750 | 4,5450 | 4,1200 | 4,1700 | 4,1700 | 851.731 |
05 mar 2024 | 4,3000 | 4,3400 | 4,1800 | 4,2000 | 4,2000 | 301.035 |
04 mar 2024 | 4,1350 | 4,2850 | 4,0800 | 4,2700 | 4,2700 | 277.606 |
01 mar 2024 | 4,2300 | 4,2550 | 4,1250 | 4,1300 | 4,1300 | 193.074 |
29 feb 2024 | 4,3550 | 4,3650 | 4,2500 | 4,2500 | 4,2500 | 167.062 |
28 feb 2024 | 4,3200 | 4,3550 | 4,2600 | 4,2800 | 4,2800 | 108.707 |
27 feb 2024 | 4,4250 | 4,4500 | 4,3000 | 4,3200 | 4,3200 | 124.409 |
26 feb 2024 | 4,4500 | 4,5000 | 4,3950 | 4,4150 | 4,4150 | 99.261 |
23 feb 2024 | 4,5400 | 4,5400 | 4,4200 | 4,4450 | 4,4450 | 60.682 |
22 feb 2024 | 4,5400 | 4,5500 | 4,4400 | 4,4950 | 4,4950 | 210.220 |
21 feb 2024 | 4,5600 | 4,5800 | 4,4700 | 4,5500 | 4,5500 | 381.904 |
20 feb 2024 | 4,4700 | 4,5750 | 4,4600 | 4,5600 | 4,5600 | 119.852 |
19 feb 2024 | 4,5500 | 4,5700 | 4,4700 | 4,5050 | 4,5050 | 173.910 |
16 feb 2024 | 4,5800 | 4,5800 | 4,5500 | 4,5500 | 4,5500 | 69.564 |
15 feb 2024 | 4,5550 | 4,6100 | 4,5450 | 4,5950 | 4,5950 | 132.872 |
14 feb 2024 | 4,5500 | 4,5850 | 4,5450 | 4,5500 | 4,5500 | 136.018 |
13 feb 2024 | 4,4800 | 4,6150 | 4,4050 | 4,5650 | 4,5650 | 312.002 |
12 feb 2024 | 4,4100 | 4,6150 | 4,3900 | 4,4850 | 4,4850 | 920.025 |
09 feb 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
08 feb 2024 | 4,3950 | 4,8000 | 4,3550 | 4,7800 | 4,7800 | 405.471 |
07 feb 2024 | 4,3800 | 4,4000 | 4,3600 | 4,3700 | 4,3700 | 90.286 |
06 feb 2024 | 4,3150 | 4,3750 | 4,3000 | 4,3500 | 4,3500 | 52.296 |
05 feb 2024 | 4,3200 | 4,3600 | 4,3150 | 4,3400 | 4,3400 | 52.633 |
02 feb 2024 | 4,1650 | 4,3750 | 4,1650 | 4,3300 | 4,3300 | 83.753 |
01 feb 2024 | 4,1700 | 4,2400 | 4,1600 | 4,2150 | 4,2150 | 34.335 |
31 ene 2024 | 4,1500 | 4,2200 | 4,1500 | 4,2000 | 4,2000 | 47.874 |
30 ene 2024 | 4,1700 | 4,2050 | 4,1250 | 4,1500 | 4,1500 | 53.165 |
29 ene 2024 | 4,1700 | 4,1700 | 4,1350 | 4,1350 | 4,1350 | 54.829 |
26 ene 2024 | 4,1650 | 4,1800 | 4,1350 | 4,1450 | 4,1450 | 76.505 |
25 ene 2024 | 4,1900 | 4,2000 | 4,1650 | 4,1700 | 4,1700 | 26.260 |
24 ene 2024 | 4,1800 | 4,2000 | 4,1600 | 4,1950 | 4,1950 | 82.680 |
23 ene 2024 | 4,1750 | 4,2100 | 4,1300 | 4,1750 | 4,1750 | 64.440 |
22 ene 2024 | 4,2000 | 4,2450 | 4,1700 | 4,1700 | 4,1700 | 43.799 |
19 ene 2024 | 4,2000 | 4,2850 | 4,1400 | 4,1500 | 4,1500 | 132.836 |
18 ene 2024 | 4,3000 | 4,3150 | 4,1700 | 4,1950 | 4,1950 | 204.314 |
17 ene 2024 | 4,3600 | 4,3600 | 4,2850 | 4,3100 | 4,3100 | 64.195 |
16 ene 2024 | 4,4050 | 4,4400 | 4,3750 | 4,3750 | 4,3750 | 97.555 |
15 ene 2024 | 4,4300 | 4,4400 | 4,3900 | 4,4250 | 4,4250 | 92.135 |
12 ene 2024 | 4,4250 | 4,4500 | 4,4000 | 4,4000 | 4,4000 | 119.494 |
11 ene 2024 | 4,4150 | 4,4600 | 4,3750 | 4,3950 | 4,3950 | 77.888 |
10 ene 2024 | 4,3800 | 4,4200 | 4,3550 | 4,3900 | 4,3900 | 77.745 |
09 ene 2024 | 4,4100 | 4,4100 | 4,3650 | 4,3700 | 4,3700 | 64.665 |
08 ene 2024 | 4,4100 | 4,4200 | 4,3750 | 4,4000 | 4,4000 | 35.836 |
05 ene 2024 | 4,3400 | 4,4150 | 4,3100 | 4,4100 | 4,4100 | 159.731 |
04 ene 2024 | 4,2600 | 4,3700 | 4,2600 | 4,3700 | 4,3700 | 109.191 |
03 ene 2024 | 4,3650 | 4,3650 | 4,2950 | 4,2950 | 4,2950 | 104.439 |
02 ene 2024 | 4,3900 | 4,4300 | 4,3300 | 4,3800 | 4,3800 | 128.911 |
29 dic 2023 | 4,4850 | 4,5000 | 4,3800 | 4,3900 | 4,3900 | 221.517 |
28 dic 2023 | 4,4800 | 4,5100 | 4,4300 | 4,4800 | 4,4800 | 168.824 |
27 dic 2023 | 4,3900 | 4,4800 | 4,3900 | 4,4600 | 4,4600 | 228.846 |
22 dic 2023 | 4,3400 | 4,3850 | 4,3400 | 4,3700 | 4,3700 | 70.458 |
21 dic 2023 | 4,3000 | 4,3800 | 4,2850 | 4,3650 | 4,3650 | 137.377 |
20 dic 2023 | 4,3150 | 4,4000 | 4,3150 | 4,3750 | 4,3750 | 152.698 |
19 dic 2023 | 4,3000 | 4,3600 | 4,3000 | 4,3350 | 4,3350 | 92.679 |
18 dic 2023 | 4,2800 | 4,3600 | 4,2650 | 4,3100 | 4,3100 | 94.480 |
15 dic 2023 | 4,3350 | 4,3900 | 4,2800 | 4,2850 | 4,2850 | 133.455 |
14 dic 2023 | 4,2500 | 4,3150 | 4,1650 | 4,2950 | 4,2950 | 224.249 |
13 dic 2023 | 4,2350 | 4,2400 | 4,1650 | 4,2050 | 4,2050 | 70.142 |
12 dic 2023 | 4,1700 | 4,2300 | 4,1400 | 4,2000 | 4,2000 | 114.935 |
11 dic 2023 | 4,2500 | 4,2650 | 4,1500 | 4,1800 | 4,1800 | 129.122 |
08 dic 2023 | 4,2000 | 4,2700 | 4,1900 | 4,2500 | 4,2500 | 38.074 |
07 dic 2023 | 4,2750 | 4,2750 | 4,2000 | 4,2250 | 4,2250 | 54.400 |
06 dic 2023 | 4,2400 | 4,2900 | 4,1800 | 4,2750 | 4,2750 | 152.345 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |