Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 sept 2023 | 4,8400 | 4,8800 | 4,8400 | 4,8800 | 4,8800 | 2347 |
19 sept 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 300 |
18 sept 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 250 |
15 sept 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
14 sept 2023 | 4,9000 | 5,0500 | 4,9000 | 5,0500 | 5,0500 | 1232 |
13 sept 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
12 sept 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 105 |
11 sept 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
08 sept 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
07 sept 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
06 sept 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
05 sept 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 80 |
04 sept 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 3100 |
01 sept 2023 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
31 ago 2023 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 1647 |
30 ago 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
29 ago 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
28 ago 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 230 |
25 ago 2023 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 450 |
24 ago 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
23 ago 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
22 ago 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
21 ago 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
18 ago 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 1030 |
17 ago 2023 | 5,0500 | 5,0500 | 4,8800 | 4,8800 | 4,8800 | 2706 |
17 ago 2023 | 0.43 Dividendo | |||||
16 ago 2023 | 4,8400 | 4,8400 | 4,7600 | 4,7600 | 4,3300 | 798 |
15 ago 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,3846 | - |
14 ago 2023 | 4,7600 | 4,8200 | 4,7600 | 4,8200 | 4,3846 | 1732 |
11 ago 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,5301 | - |
10 ago 2023 | 4,9600 | 4,9800 | 4,9600 | 4,9800 | 4,5301 | 5821 |
09 ago 2023 | 4,9600 | 4,9600 | 4,9400 | 4,9400 | 4,4937 | 4559 |
08 ago 2023 | 5,0500 | 5,1000 | 5,0500 | 5,1000 | 4,6393 | 8605 |
07 ago 2023 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 4,9122 | - |
04 ago 2023 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 4,9122 | 200 |
03 ago 2023 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 4,9122 | 99 |
02 ago 2023 | 5,4500 | 5,6000 | 5,4000 | 5,4000 | 4,9122 | 3208 |
01 ago 2023 | 5,6000 | 5,6000 | 5,5500 | 5,5500 | 5,0486 | 1800 |
31 jul 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,6393 | - |
28 jul 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,6393 | - |
27 jul 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,6393 | - |
26 jul 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,6393 | - |
25 jul 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,6393 | - |
24 jul 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,6393 | - |
21 jul 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,6393 | - |
20 jul 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,6393 | 840 |
19 jul 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,5119 | 9 |
18 jul 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,5301 | - |
17 jul 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,5301 | - |
14 jul 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,5301 | 420 |
13 jul 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,4574 | - |
12 jul 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,4574 | - |
11 jul 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,4574 | - |
10 jul 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,4574 | - |
07 jul 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,4574 | - |
06 jul 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,4574 | - |
05 jul 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,4574 | 10 |
04 jul 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,3482 | - |
03 jul 2023 | 4,5400 | 4,7800 | 4,5400 | 4,7800 | 4,3482 | 820 |
30 jun 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,2936 | - |
29 jun 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,2936 | - |
28 jun 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,2936 | - |
27 jun 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,2936 | - |
26 jun 2023 | 4,6800 | 4,7200 | 4,6800 | 4,7200 | 4,2936 | 349 |
23 jun 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,4937 | - |
22 jun 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,4937 | - |
21 jun 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,4937 | - |
20 jun 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,4937 | - |
19 jun 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,4937 | 1800 |
16 jun 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,3118 | - |
15 jun 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,3118 | - |
14 jun 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,3118 | - |
13 jun 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,3118 | - |
12 jun 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,3118 | - |
09 jun 2023 | 4,5400 | 4,7400 | 4,5400 | 4,7400 | 4,3118 | 1155 |
08 jun 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,0389 | - |
07 jun 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,0389 | - |
06 jun 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,0389 | - |
05 jun 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,0389 | - |
02 jun 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,0389 | - |
01 jun 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,0389 | 658 |
31 may 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,0025 | 310 |
30 may 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,0935 | 368 |
29 may 2023 | 4,7200 | 4,7200 | 4,6000 | 4,6000 | 4,1845 | 2300 |
26 may 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,2026 | 500 |
25 may 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,0753 | 172 |
24 may 2023 | 4,4800 | 4,6400 | 4,4800 | 4,5400 | 4,1299 | 1497 |
23 may 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,1481 | - |
22 may 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,1481 | 300 |
19 may 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,0389 | 200 |
18 may 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,0025 | - |
17 may 2023 | 4,3200 | 4,4000 | 4,3200 | 4,4000 | 4,0025 | 6002 |
16 may 2023 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,0207 | 300 |
16 may 2023 | 0.51 Dividendo | |||||
15 may 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 3,4840 | - |
12 may 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 3,4840 | - |
12 may 2023 | 0.51 Dividendo | |||||
11 may 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 3,0746 | 1415 |
10 may 2023 | 4,5400 | 4,5400 | 4,4600 | 4,4600 | 3,1596 | 3350 |
09 may 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 3,1171 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |