Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 4,1800 | 4,1800 | 4,0400 | 4,0400 | 4,0400 | 5.057.200 |
13 jun 2024 | 4,1400 | 4,2200 | 4,0800 | 4,1600 | 4,1600 | 16.943.900 |
12 jun 2024 | 4,1800 | 4,2200 | 4,1200 | 4,1200 | 4,1200 | 5.917.500 |
11 jun 2024 | 4,1200 | 4,3200 | 4,1200 | 4,1800 | 4,1800 | 27.552.100 |
10 jun 2024 | 4,2200 | 4,2200 | 4,1000 | 4,1400 | 4,1400 | 9.376.900 |
07 jun 2024 | 4,0600 | 4,2200 | 4,0600 | 4,1800 | 4,1800 | 16.247.300 |
06 jun 2024 | 4,0400 | 4,0600 | 4,0000 | 4,0400 | 4,0400 | 4.251.100 |
05 jun 2024 | 4,0200 | 4,0800 | 4,0000 | 4,0400 | 4,0400 | 3.493.100 |
04 jun 2024 | 3,9400 | 4,1000 | 3,9400 | 4,0000 | 4,0000 | 11.816.300 |
31 may 2024 | 4,1000 | 4,1200 | 3,8000 | 3,8000 | 3,8000 | 27.237.500 |
30 may 2024 | 4,0600 | 4,1200 | 4,0600 | 4,0800 | 4,0800 | 4.001.800 |
29 may 2024 | 4,0600 | 4,1000 | 4,0400 | 4,0600 | 4,0600 | 4.454.300 |
28 may 2024 | 4,1200 | 4,1400 | 4,0400 | 4,0400 | 4,0400 | 5.398.500 |
27 may 2024 | 4,0000 | 4,1600 | 4,0000 | 4,1400 | 4,1400 | 8.865.600 |
24 may 2024 | 4,0000 | 4,0400 | 4,0000 | 4,0000 | 4,0000 | 1.553.300 |
23 may 2024 | 4,0400 | 4,0600 | 4,0200 | 4,0400 | 4,0400 | 2.112.400 |
21 may 2024 | 4,0200 | 4,0400 | 4,0000 | 4,0400 | 4,0400 | 2.950.000 |
20 may 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
17 may 2024 | 4,0400 | 4,0600 | 4,0000 | 4,0200 | 4,0200 | 1.741.900 |
16 may 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
15 may 2024 | 4,0400 | 4,0400 | 3,9400 | 3,9600 | 3,9600 | 3.944.600 |
14 may 2024 | 4,0800 | 4,0800 | 4,0000 | 4,0400 | 4,0400 | 1.230.100 |
13 may 2024 | 4,0800 | 4,0800 | 4,0200 | 4,0600 | 4,0600 | 1.700.800 |
10 may 2024 | 4,0200 | 4,0400 | 3,9800 | 4,0200 | 4,0200 | 1.874.800 |
09 may 2024 | 4,0200 | 4,0200 | 3,9800 | 4,0000 | 4,0000 | 1.438.000 |
08 may 2024 | 3,9800 | 4,0000 | 3,9600 | 4,0000 | 4,0000 | 2.724.700 |
07 may 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
03 may 2024 | 3,9000 | 3,9400 | 3,8800 | 3,9000 | 3,9000 | 1.775.900 |
02 may 2024 | 3,8800 | 3,9000 | 3,8800 | 3,9000 | 3,9000 | 644.000 |
30 abr 2024 | 3,8600 | 3,9000 | 3,8400 | 3,9000 | 3,9000 | 2.305.200 |
29 abr 2024 | 3,8200 | 3,8600 | 3,8200 | 3,8200 | 3,8200 | 2.028.200 |
26 abr 2024 | 3,8400 | 3,8600 | 3,8000 | 3,8200 | 3,8200 | 2.293.900 |
25 abr 2024 | 3,8000 | 3,8400 | 3,7800 | 3,8200 | 3,8200 | 3.265.100 |
25 abr 2024 | 0.1925 Dividendo | |||||
24 abr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7875 | - |
23 abr 2024 | 3,9400 | 4,0000 | 3,9200 | 3,9800 | 3,7875 | 4.465.200 |
22 abr 2024 | 3,9000 | 3,9400 | 3,9000 | 3,9200 | 3,7304 | 1.938.600 |
19 abr 2024 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 3,6923 | 3.001.900 |
18 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,7114 | - |
17 abr 2024 | 3,9800 | 4,0000 | 3,9000 | 3,9000 | 3,7114 | 7.441.700 |
11 abr 2024 | 4,0200 | 4,0400 | 4,0000 | 4,0000 | 3,8065 | 3.389.100 |
10 abr 2024 | 4,0400 | 4,0600 | 4,0200 | 4,0200 | 3,8256 | 1.499.300 |
09 abr 2024 | 4,0400 | 4,0600 | 4,0200 | 4,0200 | 3,8256 | 1.432.500 |
05 abr 2024 | 4,0400 | 4,0800 | 4,0200 | 4,0400 | 3,8446 | 909.000 |
04 abr 2024 | 4,0400 | 4,0600 | 4,0200 | 4,0400 | 3,8446 | 813.800 |
03 abr 2024 | 4,0200 | 4,0600 | 4,0200 | 4,0200 | 3,8256 | 2.116.100 |
02 abr 2024 | 4,0400 | 4,0800 | 4,0200 | 4,0200 | 3,8256 | 2.266.600 |
01 abr 2024 | 4,0800 | 4,0800 | 4,0400 | 4,0400 | 3,8446 | 1.099.700 |
29 mar 2024 | 4,0400 | 4,0800 | 4,0200 | 4,0800 | 3,8827 | 1.290.100 |
28 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,8446 | - |
27 mar 2024 | 4,0600 | 4,0800 | 4,0400 | 4,0400 | 3,8446 | 1.198.200 |
26 mar 2024 | 4,0600 | 4,0800 | 4,0400 | 4,0600 | 3,8636 | 1.108.500 |
25 mar 2024 | 4,1200 | 4,1200 | 4,0400 | 4,0400 | 3,8446 | 2.380.700 |
22 mar 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 3,9207 | - |
21 mar 2024 | 4,1400 | 4,1400 | 4,1200 | 4,1200 | 3,9207 | 2.400.000 |
20 mar 2024 | 4,1000 | 4,1400 | 4,1000 | 4,1200 | 3,9207 | 6.695.600 |
19 mar 2024 | 4,0800 | 4,1000 | 4,0400 | 4,0600 | 3,8636 | 1.960.600 |
18 mar 2024 | 4,1200 | 4,1400 | 4,0600 | 4,0600 | 3,8636 | 3.428.800 |
15 mar 2024 | 4,0400 | 4,1000 | 4,0200 | 4,1000 | 3,9017 | 3.323.700 |
14 mar 2024 | 4,0200 | 4,0400 | 3,9800 | 4,0400 | 3,8446 | 2.474.100 |
13 mar 2024 | 4,0400 | 4,0400 | 4,0000 | 4,0200 | 3,8256 | 1.387.400 |
12 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,8446 | - |
11 mar 2024 | 4,0600 | 4,0800 | 4,0400 | 4,0400 | 3,8446 | 1.831.500 |
08 mar 2024 | 4,0000 | 4,0800 | 4,0000 | 4,0600 | 3,8636 | 3.975.900 |
07 mar 2024 | 3,9800 | 4,0000 | 3,9800 | 4,0000 | 3,8065 | 1.376.100 |
06 mar 2024 | 3,9800 | 4,0000 | 3,9600 | 3,9800 | 3,7875 | 763.700 |
05 mar 2024 | 3,9600 | 4,0000 | 3,9600 | 3,9800 | 3,7875 | 1.384.500 |
04 mar 2024 | 3,9800 | 4,0200 | 3,9600 | 3,9600 | 3,7685 | 2.884.700 |
01 mar 2024 | 3,9200 | 4,0000 | 3,9200 | 3,9600 | 3,7685 | 2.284.700 |
29 feb 2024 | 3,9200 | 3,9600 | 3,9200 | 3,9200 | 3,7304 | 3.859.000 |
28 feb 2024 | 3,9800 | 3,9800 | 3,9200 | 3,9200 | 3,7304 | 5.755.400 |
27 feb 2024 | 4,0600 | 4,0800 | 3,9800 | 3,9800 | 3,7875 | 7.282.300 |
23 feb 2024 | 3,9800 | 4,0400 | 3,9800 | 4,0200 | 3,8256 | 1.677.600 |
22 feb 2024 | 3,9800 | 4,0200 | 3,9400 | 4,0000 | 3,8065 | 2.507.700 |
21 feb 2024 | 3,9800 | 4,0000 | 3,9400 | 3,9800 | 3,7875 | 1.408.900 |
20 feb 2024 | 3,9400 | 3,9800 | 3,9400 | 3,9800 | 3,7875 | 866.900 |
19 feb 2024 | 4,0000 | 4,0000 | 3,9600 | 3,9600 | 3,7685 | 4.204.900 |
16 feb 2024 | 4,0800 | 4,1000 | 4,0000 | 4,0000 | 3,8065 | 2.184.100 |
15 feb 2024 | 4,0400 | 4,0600 | 4,0200 | 4,0400 | 3,8446 | 581.800 |
14 feb 2024 | 3,9800 | 4,0600 | 3,9800 | 4,0400 | 3,8446 | 2.159.800 |
13 feb 2024 | 4,0200 | 4,0200 | 3,9800 | 3,9800 | 3,7875 | 1.355.600 |
12 feb 2024 | 4,0400 | 4,0400 | 4,0000 | 4,0200 | 3,8256 | 507.800 |
09 feb 2024 | 4,0400 | 4,0400 | 4,0000 | 4,0000 | 3,8065 | 1.216.300 |
08 feb 2024 | 4,0000 | 4,0600 | 3,9600 | 4,0600 | 3,8636 | 4.250.800 |
07 feb 2024 | 3,9800 | 4,0400 | 3,9800 | 4,0000 | 3,8065 | 2.930.600 |
06 feb 2024 | 3,9200 | 4,0000 | 3,9200 | 3,9600 | 3,7685 | 1.823.700 |
05 feb 2024 | 4,0000 | 4,0000 | 3,9200 | 3,9200 | 3,7304 | 3.016.500 |
02 feb 2024 | 3,9400 | 4,0000 | 3,9400 | 4,0000 | 3,8065 | 1.577.500 |
01 feb 2024 | 3,9200 | 3,9800 | 3,9200 | 3,9200 | 3,7304 | 1.108.100 |
31 ene 2024 | 3,9200 | 3,9600 | 3,9000 | 3,9200 | 3,7304 | 1.470.700 |
30 ene 2024 | 3,9800 | 4,0000 | 3,9200 | 3,9400 | 3,7494 | 1.631.400 |
29 ene 2024 | 3,9600 | 4,0200 | 3,9600 | 3,9600 | 3,7685 | 2.612.500 |
26 ene 2024 | 4,0200 | 4,0800 | 3,9400 | 3,9400 | 3,7494 | 5.014.900 |
25 ene 2024 | 4,0000 | 4,0400 | 3,9800 | 4,0200 | 3,8256 | 919.500 |
24 ene 2024 | 3,9000 | 4,0400 | 3,9000 | 4,0000 | 3,8065 | 6.635.900 |
23 ene 2024 | 4,1000 | 4,1200 | 3,9400 | 3,9400 | 3,7494 | 4.491.000 |
22 ene 2024 | 4,1400 | 4,1400 | 4,0800 | 4,1200 | 3,9207 | 2.225.400 |
19 ene 2024 | 4,0800 | 4,1200 | 4,0800 | 4,1000 | 3,9017 | 1.471.900 |
18 ene 2024 | 4,1000 | 4,1200 | 4,0600 | 4,0600 | 3,8636 | 4.425.100 |
17 ene 2024 | 4,2400 | 4,2400 | 4,0800 | 4,1200 | 3,9207 | 6.495.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |