Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 4,6210 | 4,7200 | 4,6200 | 4,7200 | 4,7200 | 24.700 |
23 mar 2023 | 4,7400 | 4,7800 | 4,6800 | 4,7000 | 4,7000 | 58.256 |
22 mar 2023 | 4,8100 | 4,8100 | 4,7300 | 4,7600 | 4,7600 | 24.832 |
21 mar 2023 | 4,7710 | 4,8500 | 4,7600 | 4,8300 | 4,8300 | 21.484 |
20 mar 2023 | 4,7900 | 5,1250 | 4,7600 | 4,7600 | 4,7600 | 125.025 |
17 mar 2023 | 4,9700 | 4,9700 | 4,7400 | 4,7700 | 4,7700 | 85.040 |
16 mar 2023 | 4,9500 | 4,9700 | 4,8200 | 4,8300 | 4,8300 | 94.353 |
15 mar 2023 | 5,0400 | 5,0400 | 4,7600 | 4,7600 | 4,7600 | 86.062 |
14 mar 2023 | 5,2000 | 5,2000 | 4,9200 | 5,0600 | 5,0600 | 85.337 |
13 mar 2023 | 5,1500 | 5,2400 | 5,0500 | 5,1200 | 5,1200 | 33.089 |
10 mar 2023 | 5,3500 | 5,3800 | 5,3500 | 5,3700 | 5,3700 | 16.947 |
09 mar 2023 | 5,5000 | 5,5600 | 5,5000 | 5,5600 | 5,5600 | 5000 |
08 mar 2023 | 5,6000 | 5,6200 | 5,6000 | 5,6200 | 5,6200 | 2600 |
07 mar 2023 | 5,5400 | 5,5400 | 5,4300 | 5,4300 | 5,4300 | 20.924 |
06 mar 2023 | 5,7400 | 5,9500 | 5,3600 | 5,9500 | 5,9500 | 50.597 |
03 mar 2023 | 5,4310 | 5,4400 | 5,2200 | 5,4300 | 5,4300 | 161.895 |
02 mar 2023 | 5,6400 | 5,6400 | 5,3420 | 5,4000 | 5,4000 | 88.280 |
01 mar 2023 | 5,3800 | 5,5500 | 5,1600 | 5,2200 | 5,2200 | 37.792 |
28 feb 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 715 |
27 feb 2023 | 5,6000 | 5,6000 | 5,5000 | 5,5000 | 5,5000 | 4640 |
24 feb 2023 | 5,6600 | 5,6600 | 5,6100 | 5,6600 | 5,6600 | 15.868 |
23 feb 2023 | 5,5200 | 5,7100 | 5,5000 | 5,7100 | 5,7100 | 97.762 |
22 feb 2023 | 5,4800 | 5,4810 | 5,4800 | 5,4810 | 5,4810 | 13.270 |
21 feb 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
20 feb 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 600 |
17 feb 2023 | 5,6200 | 5,6200 | 5,5400 | 5,5700 | 5,5700 | 28.712 |
16 feb 2023 | 5,6200 | 5,6200 | 5,5800 | 5,5800 | 5,5800 | 1301 |
15 feb 2023 | 5,6200 | 5,6200 | 5,4900 | 5,5600 | 5,5600 | 21.123 |
14 feb 2023 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
13 feb 2023 | 5,6000 | 5,6000 | 5,5210 | 5,5500 | 5,5500 | 49.767 |
10 feb 2023 | 5,3800 | 5,5000 | 5,3800 | 5,5000 | 5,5000 | 23.491 |
09 feb 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5500 |
08 feb 2023 | 5,3400 | 5,3800 | 5,1400 | 5,1400 | 5,1400 | 27.708 |
07 feb 2023 | 5,3800 | 5,4500 | 5,3500 | 5,3800 | 5,3800 | 53.958 |
06 feb 2023 | 5,1800 | 5,2300 | 5,1000 | 5,2200 | 5,2200 | 31.973 |
03 feb 2023 | 5,2200 | 5,2300 | 5,1200 | 5,1900 | 5,1900 | 44.223 |
02 feb 2023 | 5,4000 | 5,5000 | 5,2000 | 5,3000 | 5,3000 | 18.272 |
01 feb 2023 | 5,5000 | 5,5000 | 5,4300 | 5,4300 | 5,4300 | 27.322 |
31 ene 2023 | 5,4200 | 5,4200 | 5,4000 | 5,4000 | 5,4000 | 7485 |
30 ene 2023 | 5,1800 | 5,4000 | 5,1800 | 5,3400 | 5,3400 | 23.910 |
27 ene 2023 | 5,4800 | 5,4800 | 5,4200 | 5,4200 | 5,4200 | 9617 |
26 ene 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 1350 |
25 ene 2023 | 5,5800 | 5,5800 | 5,5400 | 5,5400 | 5,5400 | 100 |
24 ene 2023 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | - |
23 ene 2023 | 5,2200 | 5,4800 | 5,2200 | 5,4800 | 5,4800 | 908 |
20 ene 2023 | 5,3800 | 5,5000 | 5,3600 | 5,5000 | 5,5000 | 3928 |
19 ene 2023 | 5,1400 | 5,2800 | 5,1400 | 5,2800 | 5,2800 | 17.789 |
18 ene 2023 | 5,4400 | 5,4400 | 5,3900 | 5,4200 | 5,4200 | 84.604 |
17 ene 2023 | 5,0400 | 5,2800 | 5,0400 | 5,2800 | 5,2800 | 6794 |
16 ene 2023 | 5,1800 | 5,1800 | 5,0300 | 5,0400 | 5,0400 | 45.339 |
13 ene 2023 | 5,2400 | 5,2400 | 5,1000 | 5,1600 | 5,1600 | 28.201 |
12 ene 2023 | 5,1000 | 5,1000 | 4,9500 | 5,0200 | 5,0200 | 3221 |
11 ene 2023 | 4,8905 | 4,8905 | 4,8905 | 4,8905 | 4,8905 | - |
10 ene 2023 | 4,9100 | 4,9100 | 4,8600 | 4,8905 | 4,8905 | 20.819 |
09 ene 2023 | 4,9200 | 4,9200 | 4,9000 | 4,9100 | 4,9100 | 34.500 |
06 ene 2023 | 5,0000 | 5,0600 | 4,9800 | 4,9800 | 4,9800 | 20.358 |
05 ene 2023 | 4,7300 | 4,8500 | 4,7300 | 4,8400 | 4,8400 | 102.406 |
04 ene 2023 | 4,6635 | 5,0990 | 4,5600 | 5,0990 | 5,0990 | 95.845 |
03 ene 2023 | 4,8000 | 5,0970 | 4,7200 | 4,7200 | 4,7200 | 120.632 |
02 ene 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 500 |
30 dic 2022 | 5,3190 | 5,3190 | 5,3190 | 5,3190 | 5,3190 | 202 |
29 dic 2022 | 5,2000 | 5,3600 | 5,1810 | 5,2100 | 5,2100 | 17.659 |
28 dic 2022 | 4,9170 | 5,4000 | 4,9170 | 5,2500 | 5,2500 | 20.483 |
27 dic 2022 | 5,3220 | 5,3220 | 5,2000 | 5,2000 | 5,2000 | 33.383 |
23 dic 2022 | 5,2200 | 5,2200 | 5,1600 | 5,2200 | 5,2200 | 15.500 |
22 dic 2022 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 791 |
21 dic 2022 | 5,0000 | 5,0600 | 4,8600 | 4,9300 | 4,9300 | 57.232 |
20 dic 2022 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4494 |
19 dic 2022 | 4,5625 | 4,6300 | 4,5500 | 4,5500 | 4,5500 | 144.658 |
16 dic 2022 | 4,7700 | 4,7700 | 4,5000 | 4,5500 | 4,5500 | 60.075 |
15 dic 2022 | 4,5500 | 4,6200 | 4,4000 | 4,4500 | 4,4500 | 108.107 |
14 dic 2022 | 5,1000 | 5,1000 | 4,4700 | 4,4700 | 4,4700 | 144.804 |
13 dic 2022 | 5,1000 | 5,1200 | 4,9900 | 5,0600 | 5,0600 | 141.681 |
12 dic 2022 | 5,1600 | 5,1600 | 4,9100 | 4,9200 | 4,9200 | 74.060 |
09 dic 2022 | 5,3400 | 5,3400 | 5,1260 | 5,1380 | 5,1380 | 75.616 |
08 dic 2022 | 5,4100 | 5,4200 | 5,3800 | 5,3800 | 5,3800 | 14.749 |
07 dic 2022 | 5,4900 | 5,5200 | 5,4500 | 5,4500 | 5,4500 | 7949 |
06 dic 2022 | 5,4800 | 5,5000 | 5,3600 | 5,3600 | 5,3600 | 29.730 |
05 dic 2022 | 5,5210 | 5,6210 | 5,5210 | 5,5800 | 5,5800 | 45.614 |
02 dic 2022 | 5,5400 | 5,7500 | 5,4400 | 5,7500 | 5,7500 | 6086 |
01 dic 2022 | 5,7200 | 5,7200 | 5,6600 | 5,6600 | 5,6600 | 140.147 |
30 nov 2022 | 5,6000 | 5,7600 | 5,5800 | 5,7400 | 5,7400 | 7441 |
29 nov 2022 | 5,3000 | 5,5000 | 5,3000 | 5,5000 | 5,5000 | 12.436 |
28 nov 2022 | 5,3000 | 5,3200 | 5,1130 | 5,2000 | 5,2000 | 129.553 |
25 nov 2022 | 5,5100 | 5,5100 | 5,2550 | 5,4160 | 5,4160 | 201.100 |
24 nov 2022 | 5,3350 | 5,4850 | 5,2250 | 5,3650 | 5,3650 | 82.559 |
23 nov 2022 | 5,3100 | 5,8200 | 5,2000 | 5,4500 | 5,4500 | 144.010 |
22 nov 2022 | 5,7000 | 5,9900 | 5,1200 | 5,5520 | 5,5520 | 123.490 |
22 nov 2022 | 3.3489 Dividendo | |||||
21 nov 2022 | 6,0010 | 6,2100 | 5,8000 | 5,9000 | 2,5511 | 66.993 |
18 nov 2022 | 5,8600 | 6,1800 | 5,8100 | 5,8200 | 2,5165 | 70.899 |
18 nov 2022 | 3.3489 Dividendo | |||||
17 nov 2022 | 5,8600 | 5,8600 | 5,6200 | 5,7000 | 1,0166 | 97.193 |
16 nov 2022 | 6,0000 | 6,0200 | 5,8600 | 5,9000 | 1,0523 | 109.610 |
15 nov 2022 | 6,3400 | 6,4200 | 6,3400 | 6,4200 | 1,1450 | 936 |
14 nov 2022 | 5,9000 | 6,0000 | 5,8600 | 6,0000 | 1,0701 | 86.077 |
11 nov 2022 | 5,7400 | 5,7400 | 5,5400 | 5,7400 | 1,0237 | 117.768 |
10 nov 2022 | 6,1200 | 6,1200 | 5,6200 | 5,7000 | 1,0166 | 105.298 |
09 nov 2022 | 6,2000 | 6,2000 | 6,0600 | 6,1600 | 1,0986 | 54.323 |
08 nov 2022 | 6,2800 | 6,2800 | 6,0500 | 6,1400 | 1,0951 | 83.227 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |