Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 3,7100 | 3,7150 | 3,6500 | 3,6700 | 3,6700 | 26.574.879 |
23 abr 2024 | 3,7200 | 3,7200 | 3,6800 | 3,6900 | 3,6900 | 18.783.047 |
22 abr 2024 | 3,6900 | 3,7100 | 3,6800 | 3,7000 | 3,7000 | 19.489.527 |
19 abr 2024 | 3,6600 | 3,6700 | 3,6200 | 3,6500 | 3,6500 | 26.300.590 |
18 abr 2024 | 3,6700 | 3,6900 | 3,6500 | 3,6700 | 3,6700 | 26.070.392 |
17 abr 2024 | 3,6800 | 3,7050 | 3,6700 | 3,6800 | 3,6800 | 22.658.771 |
16 abr 2024 | 3,6900 | 3,7050 | 3,6700 | 3,6800 | 3,6800 | 30.925.215 |
15 abr 2024 | 3,7600 | 3,7600 | 3,7100 | 3,7100 | 3,7100 | 19.614.797 |
12 abr 2024 | 3,7800 | 3,7850 | 3,7500 | 3,7600 | 3,7600 | 20.171.674 |
11 abr 2024 | 3,7900 | 3,8200 | 3,7900 | 3,8000 | 3,8000 | 14.554.433 |
10 abr 2024 | 3,8100 | 3,8250 | 3,8000 | 3,8100 | 3,8100 | 22.219.336 |
09 abr 2024 | 3,8000 | 3,8200 | 3,7900 | 3,7900 | 3,7900 | 16.561.384 |
08 abr 2024 | 3,8300 | 3,8300 | 3,8000 | 3,8100 | 3,8100 | 14.500.912 |
05 abr 2024 | 3,8200 | 3,8400 | 3,8050 | 3,8300 | 3,8300 | 18.997.433 |
04 abr 2024 | 3,8300 | 3,8500 | 3,8000 | 3,8400 | 3,8400 | 15.040.226 |
03 abr 2024 | 3,8200 | 3,8400 | 3,8050 | 3,8300 | 3,8300 | 20.214.375 |
02 abr 2024 | 3,8500 | 3,8700 | 3,8100 | 3,8200 | 3,8200 | 23.108.335 |
28 mar 2024 | 3,8100 | 3,8600 | 3,8000 | 3,8600 | 3,8600 | 26.457.842 |
27 mar 2024 | 3,7700 | 3,8000 | 3,7700 | 3,7800 | 3,7800 | 19.439.472 |
26 mar 2024 | 3,7500 | 3,7600 | 3,7300 | 3,7600 | 3,7600 | 21.080.904 |
25 mar 2024 | 3,7600 | 3,7800 | 3,7500 | 3,7600 | 3,7600 | 23.405.012 |
22 mar 2024 | 3,7900 | 3,8000 | 3,7600 | 3,7600 | 3,7600 | 20.973.085 |
21 mar 2024 | 3,7700 | 3,8000 | 3,7700 | 3,7900 | 3,7900 | 35.762.957 |
20 mar 2024 | 3,7900 | 3,7950 | 3,7600 | 3,7700 | 3,7700 | 22.500.969 |
19 mar 2024 | 3,8100 | 3,8100 | 3,7700 | 3,7800 | 3,7800 | 25.240.708 |
18 mar 2024 | 3,8200 | 3,8300 | 3,7900 | 3,8200 | 3,8200 | 15.004.749 |
15 mar 2024 | 3,8000 | 3,8300 | 3,7600 | 3,8300 | 3,8300 | 45.495.668 |
14 mar 2024 | 3,7800 | 3,8000 | 3,7700 | 3,7900 | 3,7900 | 32.431.116 |
13 mar 2024 | 3,7900 | 3,8050 | 3,7600 | 3,7800 | 3,7800 | 25.098.747 |
12 mar 2024 | 3,7900 | 3,8050 | 3,7800 | 3,7900 | 3,7900 | 11.996.653 |
11 mar 2024 | 3,8100 | 3,8200 | 3,7900 | 3,8100 | 3,8100 | 15.069.226 |
08 mar 2024 | 3,8100 | 3,8300 | 3,7800 | 3,8300 | 3,8300 | 27.384.524 |
07 mar 2024 | 3,8300 | 3,8300 | 3,7700 | 3,7900 | 3,7900 | 22.477.564 |
06 mar 2024 | 3,8100 | 3,8200 | 3,7900 | 3,8000 | 3,8000 | 27.702.324 |
05 mar 2024 | 3,8200 | 3,8300 | 3,7900 | 3,8000 | 3,8000 | 20.883.214 |
04 mar 2024 | 3,8000 | 3,8400 | 3,8000 | 3,8100 | 3,8100 | 19.545.976 |
01 mar 2024 | 3,8100 | 3,8300 | 3,7900 | 3,8100 | 3,8100 | 13.143.947 |
29 feb 2024 | 3,7800 | 3,8300 | 3,7700 | 3,8200 | 3,8200 | 36.657.465 |
28 feb 2024 | 3,7700 | 3,8050 | 3,7600 | 3,8000 | 3,8000 | 22.996.561 |
28 feb 2024 | 0.09 Dividendo | |||||
27 feb 2024 | 3,8600 | 3,8600 | 3,8250 | 3,8400 | 3,7500 | 26.288.430 |
26 feb 2024 | 3,8800 | 3,8900 | 3,8500 | 3,8700 | 3,7793 | 22.471.418 |
23 feb 2024 | 3,8900 | 3,9100 | 3,8600 | 3,8800 | 3,7891 | 20.793.111 |
22 feb 2024 | 3,9000 | 3,9200 | 3,8800 | 3,8800 | 3,7891 | 22.752.763 |
21 feb 2024 | 3,9200 | 3,9200 | 3,8700 | 3,8900 | 3,7988 | 33.939.114 |
20 feb 2024 | 3,9100 | 3,9600 | 3,9000 | 3,9400 | 3,8477 | 23.625.029 |
19 feb 2024 | 3,8900 | 3,9200 | 3,8650 | 3,9000 | 3,8086 | 26.516.625 |
16 feb 2024 | 3,9200 | 3,9300 | 3,8400 | 3,8600 | 3,7695 | 34.154.216 |
15 feb 2024 | 3,9300 | 3,9700 | 3,8800 | 3,9000 | 3,8086 | 46.415.086 |
14 feb 2024 | 3,9400 | 4,0050 | 3,9300 | 3,9900 | 3,8965 | 30.647.955 |
13 feb 2024 | 3,9900 | 4,0000 | 3,9700 | 3,9700 | 3,8770 | 20.367.278 |
12 feb 2024 | 3,9800 | 4,0100 | 3,9700 | 3,9800 | 3,8867 | 20.747.505 |
09 feb 2024 | 3,9900 | 4,0150 | 3,9800 | 3,9800 | 3,8867 | 20.912.024 |
08 feb 2024 | 3,9800 | 4,0100 | 3,9550 | 3,9900 | 3,8965 | 26.063.029 |
07 feb 2024 | 4,0100 | 4,0250 | 3,9700 | 3,9900 | 3,8965 | 23.664.297 |
06 feb 2024 | 4,0100 | 4,0500 | 4,0000 | 4,0300 | 3,9355 | 20.287.244 |
05 feb 2024 | 4,0500 | 4,0650 | 4,0400 | 4,0400 | 3,9453 | 11.137.929 |
02 feb 2024 | 4,0300 | 4,0900 | 4,0300 | 4,0800 | 3,9844 | 21.326.652 |
01 feb 2024 | 4,0200 | 4,0500 | 4,0050 | 4,0300 | 3,9355 | 14.983.393 |
31 ene 2024 | 4,0200 | 4,0400 | 3,9800 | 4,0400 | 3,9453 | 41.901.047 |
30 ene 2024 | 4,0200 | 4,0350 | 4,0000 | 4,0200 | 3,9258 | 17.033.340 |
29 ene 2024 | 3,9800 | 4,0100 | 3,9750 | 4,0000 | 3,9063 | 17.381.296 |
25 ene 2024 | 4,0100 | 4,0100 | 3,9700 | 4,0000 | 3,9063 | 16.171.727 |
24 ene 2024 | 3,9800 | 4,0000 | 3,9600 | 4,0000 | 3,9063 | 14.511.990 |
23 ene 2024 | 4,0100 | 4,0200 | 3,9750 | 3,9900 | 3,8965 | 12.146.368 |
22 ene 2024 | 3,9700 | 4,0100 | 3,9500 | 4,0000 | 3,9063 | 18.849.301 |
19 ene 2024 | 3,9900 | 3,9950 | 3,9600 | 3,9700 | 3,8770 | 26.767.418 |
18 ene 2024 | 3,9700 | 3,9900 | 3,9300 | 3,9500 | 3,8574 | 35.744.758 |
17 ene 2024 | 3,9900 | 4,0050 | 3,9600 | 3,9700 | 3,8770 | 23.246.491 |
16 ene 2024 | 4,0100 | 4,0400 | 3,9700 | 3,9800 | 3,8867 | 23.812.567 |
15 ene 2024 | 3,9200 | 3,9850 | 3,9100 | 3,9800 | 3,8867 | 8.668.326 |
12 ene 2024 | 3,9100 | 3,9200 | 3,8900 | 3,9100 | 3,8184 | 20.076.967 |
11 ene 2024 | 3,9200 | 3,9300 | 3,9000 | 3,9200 | 3,8281 | 23.695.296 |
10 ene 2024 | 3,9000 | 3,9200 | 3,8800 | 3,9000 | 3,8086 | 16.277.502 |
09 ene 2024 | 3,8900 | 3,9200 | 3,8800 | 3,9100 | 3,8184 | 19.395.849 |
08 ene 2024 | 3,8900 | 3,9100 | 3,8700 | 3,8800 | 3,7891 | 14.967.331 |
05 ene 2024 | 3,9200 | 3,9200 | 3,8700 | 3,8900 | 3,7988 | 18.218.882 |
04 ene 2024 | 3,9200 | 3,9300 | 3,8900 | 3,9100 | 3,8184 | 13.678.559 |
03 ene 2024 | 3,9400 | 3,9700 | 3,9200 | 3,9300 | 3,8379 | 16.678.110 |
02 ene 2024 | 3,9700 | 3,9900 | 3,9600 | 3,9700 | 3,8770 | 7.651.709 |
29 dic 2023 | 3,9700 | 3,9800 | 3,9500 | 3,9600 | 3,8672 | 8.061.875 |
28 dic 2023 | 3,9600 | 3,9700 | 3,9300 | 3,9600 | 3,8672 | 9.347.753 |
27 dic 2023 | 3,9900 | 3,9950 | 3,9300 | 3,9400 | 3,8477 | 9.166.529 |
22 dic 2023 | 3,9800 | 4,0050 | 3,9400 | 3,9600 | 3,8672 | 25.758.869 |
21 dic 2023 | 3,9500 | 3,9800 | 3,9200 | 3,9700 | 3,8770 | 36.489.579 |
20 dic 2023 | 3,9200 | 3,9700 | 3,8950 | 3,9600 | 3,8672 | 34.206.292 |
19 dic 2023 | 3,8800 | 3,8900 | 3,8450 | 3,8900 | 3,7988 | 28.521.317 |
18 dic 2023 | 3,8900 | 3,9000 | 3,8500 | 3,8800 | 3,7891 | 17.552.360 |
15 dic 2023 | 3,9200 | 3,9300 | 3,8900 | 3,9200 | 3,8281 | 49.940.940 |
14 dic 2023 | 3,8800 | 3,9200 | 3,8550 | 3,9100 | 3,8184 | 28.269.710 |
13 dic 2023 | 3,8500 | 3,8600 | 3,8300 | 3,8400 | 3,7500 | 13.560.902 |
12 dic 2023 | 3,8100 | 3,8600 | 3,8100 | 3,8500 | 3,7598 | 18.268.297 |
11 dic 2023 | 3,8200 | 3,8500 | 3,8100 | 3,8300 | 3,7402 | 13.060.128 |
08 dic 2023 | 3,8300 | 3,8400 | 3,8050 | 3,8400 | 3,7500 | 17.678.705 |
07 dic 2023 | 3,8400 | 3,8600 | 3,8250 | 3,8400 | 3,7500 | 23.045.513 |
06 dic 2023 | 3,7900 | 3,8600 | 3,7800 | 3,8500 | 3,7598 | 30.355.369 |
05 dic 2023 | 3,8000 | 3,8000 | 3,7600 | 3,7800 | 3,6914 | 16.560.521 |
04 dic 2023 | 3,8000 | 3,8200 | 3,7800 | 3,7900 | 3,7012 | 16.530.886 |
01 dic 2023 | 3,8100 | 3,8200 | 3,7800 | 3,7900 | 3,7012 | 13.881.994 |
30 nov 2023 | 3,7800 | 3,8200 | 3,7700 | 3,8200 | 3,7305 | 44.894.894 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |