Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 1000 |
25 abr 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
24 abr 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
23 abr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
22 abr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
19 abr 2024 | 4,7000 | 4,7200 | 4,7000 | 4,7200 | 4,7200 | - |
18 abr 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
17 abr 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
16 abr 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
15 abr 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
12 abr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
11 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
10 abr 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
09 abr 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
08 abr 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
05 abr 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
04 abr 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
03 abr 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
02 abr 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
28 mar 2024 | 4,5200 | 4,5400 | 4,5200 | 4,5400 | 4,5400 | - |
28 mar 2024 | 12 Dividendo | |||||
27 mar 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | -7,3600 | - |
26 mar 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | -7,3283 | - |
25 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | -7,4234 | - |
22 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | -7,4869 | - |
21 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | -7,4552 | - |
20 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | -6,9476 | - |
19 mar 2024 | 4,4200 | 4,4200 | 4,4000 | 4,4000 | -6,9793 | - |
18 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | -7,1697 | - |
15 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | -7,1062 | - |
14 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | -7,1379 | - |
13 mar 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | -7,2331 | - |
12 mar 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | -7,2014 | - |
11 mar 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | -7,2331 | - |
08 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | -7,4552 | - |
07 mar 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | -7,3600 | - |
06 mar 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | -7,2331 | - |
05 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | -7,1697 | - |
04 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | -7,1379 | - |
01 mar 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | -7,2966 | - |
29 feb 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | -7,2331 | - |
28 feb 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | -7,2331 | - |
27 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | -7,1697 | - |
26 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | -7,1062 | - |
23 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | -7,0110 | - |
22 feb 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | -6,9793 | - |
21 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | -6,9476 | - |
20 feb 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | -6,9793 | - |
19 feb 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | -6,9793 | - |
16 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | -6,8207 | - |
15 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | -6,5986 | - |
14 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | -6,6938 | - |
13 feb 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | -6,7572 | - |
12 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | -6,6621 | - |
09 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | -6,6303 | - |
08 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | -6,6621 | - |
07 feb 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | -6,7890 | - |
06 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | -6,6621 | - |
05 feb 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | -6,8841 | - |
02 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | -6,8207 | - |
01 feb 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | -6,8841 | - |
31 ene 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | -6,8524 | - |
30 ene 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | -6,6938 | - |
29 ene 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | -6,7572 | - |
26 ene 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | -6,6938 | - |
25 ene 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | -6,7572 | - |
24 ene 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | -6,7890 | - |
23 ene 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | -6,4717 | - |
22 ene 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | -6,5669 | - |
19 ene 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | -6,4717 | - |
18 ene 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | -6,5352 | - |
17 ene 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | -6,5034 | - |
16 ene 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | -6,5669 | - |
15 ene 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | -6,3131 | - |
12 ene 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | -6,3131 | - |
11 ene 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | -6,4400 | - |
10 ene 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | -6,3131 | - |
09 ene 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | -6,4400 | - |
08 ene 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | -6,3448 | - |
05 ene 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | -6,3448 | - |
04 ene 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | -6,4400 | - |
03 ene 2024 | 4,0200 | 4,0200 | 3,9400 | 3,9400 | -6,2497 | - |
02 ene 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | -6,3131 | - |
29 dic 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | -6,3448 | - |
28 dic 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | -6,3131 | - |
27 dic 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | -6,3448 | - |
22 dic 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | -6,3448 | - |
21 dic 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | -6,2814 | - |
20 dic 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | -6,3131 | - |
19 dic 2023 | 4,0200 | 4,0400 | 4,0200 | 4,0400 | -6,4083 | - |
18 dic 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | -6,5034 | - |
15 dic 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | -6,6621 | - |
14 dic 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | -6,7572 | - |
13 dic 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | -6,8841 | - |
12 dic 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | -6,9793 | - |
11 dic 2023 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | -7,0745 | - |
08 dic 2023 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | -7,0745 | - |
07 dic 2023 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | -7,0110 | - |
06 dic 2023 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | -6,9476 | - |
05 dic 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | -6,8524 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |