Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 mar 2024 | 4.2100 | 4.2400 | 4.1900 | 4.2200 | 4.2200 | 1,382,700 |
27 mar 2024 | 4.2700 | 4.2700 | 4.1900 | 4.2100 | 4.2100 | 3,282,100 |
26 mar 2024 | 4.2600 | 4.3000 | 4.2400 | 4.2800 | 4.2800 | 2,451,800 |
25 mar 2024 | 4.2800 | 4.2900 | 4.2600 | 4.2600 | 4.2600 | 860,600 |
22 mar 2024 | 4.3500 | 4.4000 | 4.2800 | 4.4000 | 4.4000 | 2,178,900 |
21 mar 2024 | 4.2300 | 4.3500 | 4.2300 | 4.3400 | 4.3400 | 1,684,300 |
20 mar 2024 | 4.2500 | 4.2800 | 4.2300 | 4.2300 | 4.2300 | 1,001,900 |
19 mar 2024 | 4.3400 | 4.3400 | 4.2400 | 4.2500 | 4.2500 | 3,027,100 |
18 mar 2024 | 4.4000 | 4.4000 | 4.2900 | 4.3800 | 4.3800 | 1,755,700 |
15 mar 2024 | 4.2900 | 4.4100 | 4.2200 | 4.4100 | 4.4100 | 6,526,000 |
14 mar 2024 | 4.2700 | 4.2900 | 4.2200 | 4.2900 | 4.2900 | 1,986,500 |
14 mar 2024 | 0.035 Dividendo | |||||
13 mar 2024 | 4.3500 | 4.3700 | 4.2600 | 4.2800 | 4.2450 | 1,134,200 |
12 mar 2024 | 4.3200 | 4.4300 | 4.2800 | 4.3700 | 4.3343 | 3,851,800 |
11 mar 2024 | 4.2300 | 4.3200 | 4.2300 | 4.3000 | 4.2648 | 1,548,100 |
08 mar 2024 | 4.2800 | 4.2800 | 4.2200 | 4.2200 | 4.1855 | 1,841,000 |
07 mar 2024 | 4.1800 | 4.2900 | 4.1800 | 4.2800 | 4.2450 | 1,838,200 |
06 mar 2024 | 4.2400 | 4.2400 | 4.1500 | 4.1800 | 4.1458 | 2,252,600 |
05 mar 2024 | 4.3000 | 4.3000 | 4.2100 | 4.2600 | 4.2252 | 3,843,700 |
04 mar 2024 | 4.3200 | 4.3200 | 4.2600 | 4.2900 | 4.2549 | 1,406,900 |
01 mar 2024 | 4.3300 | 4.3800 | 4.2800 | 4.3000 | 4.2648 | 1,013,400 |
29 feb 2024 | 4.3500 | 4.4000 | 4.3100 | 4.3500 | 4.3144 | 7,316,200 |
28 feb 2024 | 4.3600 | 4.3900 | 4.3300 | 4.3300 | 4.2946 | 1,854,500 |
27 feb 2024 | 4.3600 | 4.4000 | 4.3200 | 4.3600 | 4.3243 | 4,308,900 |
26 feb 2024 | 4.3100 | 4.3500 | 4.2900 | 4.3400 | 4.3045 | 2,157,000 |
23 feb 2024 | 4.2800 | 4.3300 | 4.2800 | 4.2900 | 4.2549 | 1,179,100 |
22 feb 2024 | 4.3300 | 4.3400 | 4.2800 | 4.2800 | 4.2450 | 2,557,100 |
21 feb 2024 | 4.3700 | 4.3700 | 4.2500 | 4.3100 | 4.2748 | 4,294,300 |
20 feb 2024 | 4.3200 | 4.3900 | 4.3100 | 4.3700 | 4.3343 | 5,160,800 |
19 feb 2024 | 4.3500 | 4.3500 | 4.2600 | 4.3300 | 4.2946 | 1,689,600 |
16 feb 2024 | 4.2400 | 4.3700 | 4.2400 | 4.3000 | 4.2648 | 3,462,100 |
15 feb 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2300 | 4.1954 | 1,344,400 |
14 feb 2024 | 4.2300 | 4.2700 | 4.2200 | 4.2600 | 4.2252 | 1,074,400 |
13 feb 2024 | 4.2400 | 4.2900 | 4.2200 | 4.2500 | 4.2152 | 1,599,000 |
09 feb 2024 | 4.2300 | 4.2500 | 4.2100 | 4.2300 | 4.1954 | 395,500 |
08 feb 2024 | 4.2500 | 4.2500 | 4.2000 | 4.2200 | 4.1855 | 1,198,900 |
07 feb 2024 | 4.2300 | 4.2400 | 4.2000 | 4.2400 | 4.2053 | 877,200 |
06 feb 2024 | 4.2100 | 4.2300 | 4.1800 | 4.1900 | 4.1557 | 1,832,200 |
05 feb 2024 | 4.2300 | 4.2500 | 4.2100 | 4.2200 | 4.1855 | 2,119,100 |
02 feb 2024 | 4.2600 | 4.2700 | 4.1700 | 4.2100 | 4.1756 | 1,953,100 |
31 ene 2024 | 4.1800 | 4.2800 | 4.1700 | 4.2500 | 4.2152 | 2,872,300 |
30 ene 2024 | 4.2500 | 4.2700 | 4.1900 | 4.1900 | 4.1557 | 1,300,300 |
29 ene 2024 | 4.2700 | 4.2700 | 4.2100 | 4.2300 | 4.1954 | 1,516,300 |
26 ene 2024 | 4.2500 | 4.2700 | 4.2100 | 4.2500 | 4.2152 | 1,951,100 |
24 ene 2024 | 4.2100 | 4.2600 | 4.2100 | 4.2500 | 4.2152 | 1,184,200 |
23 ene 2024 | 4.2600 | 4.2700 | 4.2100 | 4.2400 | 4.2053 | 1,611,300 |
22 ene 2024 | 4.2300 | 4.2700 | 4.1700 | 4.2300 | 4.1954 | 2,414,700 |
19 ene 2024 | 4.1900 | 4.2200 | 4.1700 | 4.2000 | 4.1657 | 2,282,500 |
18 ene 2024 | 4.2000 | 4.2300 | 4.1900 | 4.2000 | 4.1657 | 2,658,000 |
17 ene 2024 | 4.1800 | 4.2300 | 4.1700 | 4.2000 | 4.1657 | 4,375,000 |
16 ene 2024 | 4.2500 | 4.2500 | 4.1800 | 4.2000 | 4.1657 | 1,961,700 |
15 ene 2024 | 4.2600 | 4.2700 | 4.1900 | 4.2300 | 4.1954 | 1,124,300 |
12 ene 2024 | 4.2300 | 4.2500 | 4.2300 | 4.2400 | 4.2053 | 1,096,600 |
11 ene 2024 | 4.2100 | 4.2600 | 4.2100 | 4.2300 | 4.1954 | 785,500 |
10 ene 2024 | 4.2300 | 4.2500 | 4.2200 | 4.2300 | 4.1954 | 1,805,300 |
09 ene 2024 | 4.1900 | 4.2400 | 4.1800 | 4.2400 | 4.2053 | 2,692,100 |
08 ene 2024 | 4.1900 | 4.2100 | 4.1500 | 4.1900 | 4.1557 | 1,742,300 |
05 ene 2024 | 4.1400 | 4.2100 | 4.1300 | 4.2100 | 4.1756 | 1,053,200 |
04 ene 2024 | 4.1300 | 4.1400 | 4.0900 | 4.1400 | 4.1061 | 1,771,200 |
03 ene 2024 | 4.0800 | 4.1500 | 4.0600 | 4.1300 | 4.0962 | 1,715,400 |
02 ene 2024 | 4.0700 | 4.1000 | 4.0300 | 4.0900 | 4.0566 | 1,601,300 |
29 dic 2023 | 4.1300 | 4.1400 | 4.0700 | 4.0800 | 4.0466 | 1,971,700 |
28 dic 2023 | 4.1600 | 4.1900 | 4.1200 | 4.1300 | 4.0962 | 2,839,500 |
27 dic 2023 | 4.1500 | 4.1800 | 4.1400 | 4.1600 | 4.1260 | 1,828,100 |
26 dic 2023 | 4.1100 | 4.1600 | 4.1100 | 4.1500 | 4.1161 | 606,400 |
22 dic 2023 | 4.1000 | 4.1300 | 4.1000 | 4.1100 | 4.0764 | 1,076,800 |
21 dic 2023 | 4.1300 | 4.1300 | 4.0900 | 4.1000 | 4.0665 | 2,764,100 |
20 dic 2023 | 4.1200 | 4.1300 | 4.1100 | 4.1200 | 4.0863 | 3,216,900 |
19 dic 2023 | 4.1200 | 4.1400 | 4.1000 | 4.1200 | 4.0863 | 3,008,700 |
18 dic 2023 | 4.0600 | 4.1100 | 4.0600 | 4.1000 | 4.0665 | 2,151,300 |
15 dic 2023 | 4.0800 | 4.1300 | 4.0600 | 4.0900 | 4.0566 | 5,842,000 |
14 dic 2023 | 4.0900 | 4.1200 | 4.0300 | 4.0800 | 4.0466 | 3,062,100 |
13 dic 2023 | 4.0700 | 4.0900 | 4.0600 | 4.0800 | 4.0466 | 1,204,900 |
12 dic 2023 | 4.1000 | 4.1000 | 4.0700 | 4.1000 | 4.0665 | 2,500,400 |
11 dic 2023 | 4.0700 | 4.1000 | 4.0700 | 4.1000 | 4.0665 | 2,675,400 |
08 dic 2023 | 4.1200 | 4.1500 | 4.0500 | 4.0600 | 4.0268 | 2,468,100 |
07 dic 2023 | 4.1700 | 4.1700 | 4.0900 | 4.1300 | 4.0962 | 2,790,900 |
06 dic 2023 | 4.2000 | 4.2300 | 4.1500 | 4.1800 | 4.1458 | 1,617,500 |
05 dic 2023 | 4.2500 | 4.2500 | 4.1500 | 4.2300 | 4.1954 | 1,614,500 |
04 dic 2023 | 4.1900 | 4.3000 | 4.1700 | 4.2000 | 4.1657 | 1,462,100 |
04 dic 2023 | 0.033 Dividendo | |||||
01 dic 2023 | 4.2600 | 4.2700 | 4.2100 | 4.2400 | 4.1726 | 3,450,700 |
30 nov 2023 | 4.1500 | 4.3400 | 4.1300 | 4.3400 | 4.2710 | 34,001,800 |
29 nov 2023 | 4.1700 | 4.1700 | 4.1000 | 4.1300 | 4.0643 | 8,040,400 |
28 nov 2023 | 4.1300 | 4.1600 | 4.1000 | 4.1500 | 4.0840 | 8,586,300 |
27 nov 2023 | 4.1800 | 4.2300 | 4.1100 | 4.1300 | 4.0643 | 5,969,200 |
24 nov 2023 | 4.2000 | 4.2000 | 4.1700 | 4.1800 | 4.1136 | 3,332,500 |
23 nov 2023 | 4.2500 | 4.2500 | 4.1800 | 4.2000 | 4.1332 | 2,973,300 |
22 nov 2023 | 4.2200 | 4.2600 | 4.2000 | 4.2200 | 4.1529 | 4,339,000 |
21 nov 2023 | 4.2900 | 4.3000 | 4.2100 | 4.2200 | 4.1529 | 3,496,900 |
20 nov 2023 | 4.2700 | 4.3000 | 4.2700 | 4.3000 | 4.2316 | 602,500 |
17 nov 2023 | 4.2700 | 4.2900 | 4.2500 | 4.2600 | 4.1923 | 2,004,600 |
16 nov 2023 | 4.3000 | 4.3000 | 4.2500 | 4.2700 | 4.2021 | 1,489,600 |
15 nov 2023 | 4.3000 | 4.3500 | 4.2900 | 4.3300 | 4.2612 | 2,365,000 |
14 nov 2023 | 4.2300 | 4.3300 | 4.2200 | 4.3300 | 4.2612 | 1,351,800 |
10 nov 2023 | 4.2500 | 4.2700 | 4.2400 | 4.2500 | 4.1824 | 378,500 |
09 nov 2023 | 4.3000 | 4.3000 | 4.2600 | 4.2600 | 4.1923 | 1,806,200 |
08 nov 2023 | 4.3000 | 4.3100 | 4.2800 | 4.2900 | 4.2218 | 368,000 |
07 nov 2023 | 4.3800 | 4.3800 | 4.2900 | 4.3100 | 4.2415 | 2,040,000 |
06 nov 2023 | 4.3000 | 4.4100 | 4.3000 | 4.3700 | 4.3005 | 3,087,900 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |