Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3600 | 3.2300 | 101,400 |
23 may 2024 | 3.4400 | 3.4400 | 3.3600 | 3.3600 | 3.2300 | 252,700 |
21 may 2024 | 3.4000 | 3.4400 | 3.3800 | 3.4000 | 3.2685 | 54,400 |
20 may 2024 | 3.3600 | 3.4400 | 3.3600 | 3.4200 | 3.2877 | 323,800 |
17 may 2024 | 3.2600 | 3.3600 | 3.2400 | 3.3600 | 3.2300 | 454,200 |
16 may 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9608 | - |
15 may 2024 | 3.0400 | 3.0800 | 3.0400 | 3.0800 | 2.9608 | 264,600 |
14 may 2024 | 3.0400 | 3.0600 | 3.0200 | 3.0400 | 2.9224 | 52,500 |
13 may 2024 | 3.0400 | 3.0600 | 3.0200 | 3.0400 | 2.9224 | 170,800 |
10 may 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0400 | 2.9224 | 35,800 |
09 may 2024 | 3.0600 | 3.0600 | 3.0200 | 3.0400 | 2.9224 | 43,600 |
08 may 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0400 | 2.9224 | 86,400 |
07 may 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9224 | - |
03 may 2024 | 3.0400 | 3.0600 | 3.0200 | 3.0400 | 2.9224 | 95,500 |
02 may 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9224 | - |
30 abr 2024 | 3.0600 | 3.1400 | 3.0400 | 3.0400 | 2.9224 | 318,200 |
29 abr 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0400 | 2.9224 | 33,500 |
26 abr 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 2.9224 | 77,300 |
25 abr 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 2.9224 | 102,200 |
24 abr 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0400 | 2.9224 | 97,700 |
23 abr 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0200 | 2.9032 | 33,500 |
22 abr 2024 | 3.0200 | 3.0200 | 2.9400 | 3.0000 | 2.8839 | 148,800 |
19 abr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8839 | - |
18 abr 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | 2.8839 | 438,000 |
17 abr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9416 | - |
11 abr 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0600 | 2.9416 | 169,800 |
10 abr 2024 | 3.0200 | 3.0600 | 3.0000 | 3.0600 | 2.9416 | 195,700 |
09 abr 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0000 | 2.8839 | 155,300 |
05 abr 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0400 | 2.9224 | 183,100 |
04 abr 2024 | 3.2000 | 3.2000 | 3.0400 | 3.0800 | 2.9608 | 102,000 |
03 abr 2024 | 3.3000 | 3.3000 | 3.0600 | 3.0600 | 2.9416 | 535,300 |
02 abr 2024 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | 3.0762 | 321,200 |
01 abr 2024 | 3.5400 | 3.5400 | 3.2800 | 3.3000 | 3.1723 | 336,300 |
29 mar 2024 | 3.5600 | 3.5600 | 3.4200 | 3.5400 | 3.4030 | 6,300 |
28 mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.2877 | - |
27 mar 2024 | 3.4000 | 3.4200 | 3.3800 | 3.4200 | 3.2877 | 86,900 |
26 mar 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4200 | 3.2877 | 211,800 |
25 mar 2024 | 3.5200 | 3.5200 | 3.4400 | 3.4600 | 3.3261 | 328,500 |
22 mar 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.3838 | - |
21 mar 2024 | 3.5400 | 3.5800 | 3.5200 | 3.5200 | 3.3838 | 146,900 |
20 mar 2024 | 3.5600 | 3.5600 | 3.5400 | 3.5600 | 3.4223 | 36,500 |
19 mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4223 | 275,400 |
18 mar 2024 | 3.5800 | 3.5800 | 3.5200 | 3.5400 | 3.4030 | 184,700 |
15 mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4030 | - |
14 mar 2024 | 3.5600 | 3.5600 | 3.5400 | 3.5400 | 3.4030 | 111,700 |
13 mar 2024 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.4223 | 123,700 |
12 mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4223 | - |
11 mar 2024 | 3.5600 | 3.5600 | 3.5400 | 3.5600 | 3.4223 | 119,900 |
11 mar 2024 | 0.13 Dividendo | |||||
08 mar 2024 | 3.6200 | 3.6400 | 3.6000 | 3.6400 | 3.3742 | 186,300 |
07 mar 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 3.3557 | 127,400 |
06 mar 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6200 | 3.3557 | 381,900 |
05 mar 2024 | 3.6600 | 3.6600 | 3.6200 | 3.6400 | 3.3742 | 176,900 |
04 mar 2024 | 3.6600 | 3.6800 | 3.6400 | 3.6800 | 3.4113 | 645,300 |
01 mar 2024 | 3.6600 | 3.6800 | 3.6600 | 3.6600 | 3.3927 | 500,600 |
29 feb 2024 | 3.7200 | 3.7600 | 3.6600 | 3.6600 | 3.3927 | 355,400 |
28 feb 2024 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.4298 | 104,200 |
27 feb 2024 | 3.6800 | 3.7000 | 3.6800 | 3.6800 | 3.4113 | 148,500 |
23 feb 2024 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 3.4113 | 211,800 |
22 feb 2024 | 3.7000 | 3.7000 | 3.6800 | 3.7000 | 3.4298 | 111,000 |
21 feb 2024 | 3.7000 | 3.7000 | 3.6800 | 3.7000 | 3.4298 | 160,600 |
20 feb 2024 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.4298 | 73,200 |
19 feb 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7000 | 3.4298 | 85,400 |
16 feb 2024 | 3.7000 | 3.7400 | 3.6800 | 3.7400 | 3.4669 | 63,400 |
15 feb 2024 | 3.7400 | 3.7800 | 3.6800 | 3.7000 | 3.4298 | 83,000 |
14 feb 2024 | 3.7000 | 3.7200 | 3.6800 | 3.7200 | 3.4484 | 109,500 |
13 feb 2024 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | 3.4298 | 69,100 |
12 feb 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6400 | 3.3742 | 204,400 |
09 feb 2024 | 3.6800 | 3.7000 | 3.6600 | 3.6600 | 3.3927 | 203,000 |
08 feb 2024 | 3.7200 | 3.7400 | 3.7000 | 3.7000 | 3.4298 | 171,000 |
07 feb 2024 | 3.7600 | 3.7600 | 3.7200 | 3.7400 | 3.4669 | 49,200 |
06 feb 2024 | 3.7400 | 3.7600 | 3.7200 | 3.7600 | 3.4854 | 169,800 |
05 feb 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7400 | 3.4669 | 185,400 |
02 feb 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.4669 | 118,100 |
01 feb 2024 | 3.6600 | 3.7400 | 3.6600 | 3.7400 | 3.4669 | 139,500 |
31 ene 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6800 | 3.4113 | 109,900 |
30 ene 2024 | 3.7200 | 3.7200 | 3.6800 | 3.7000 | 3.4298 | 84,200 |
29 ene 2024 | 3.7200 | 3.7200 | 3.6800 | 3.7200 | 3.4484 | 58,700 |
26 ene 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7200 | 3.4484 | 177,300 |
25 ene 2024 | 3.6800 | 3.7000 | 3.6600 | 3.7000 | 3.4298 | 79,100 |
24 ene 2024 | 3.6800 | 3.7000 | 3.6400 | 3.6800 | 3.4113 | 119,100 |
23 ene 2024 | 3.7200 | 3.7200 | 3.6600 | 3.6800 | 3.4113 | 111,100 |
22 ene 2024 | 3.8400 | 3.8400 | 3.7000 | 3.7200 | 3.4484 | 162,300 |
19 ene 2024 | 3.8200 | 3.8200 | 3.7800 | 3.7800 | 3.5040 | 51,900 |
18 ene 2024 | 3.8200 | 3.8800 | 3.8000 | 3.8000 | 3.5225 | 117,100 |
17 ene 2024 | 3.8400 | 3.8600 | 3.7800 | 3.8000 | 3.5225 | 126,200 |
16 ene 2024 | 3.8000 | 3.8600 | 3.8000 | 3.8400 | 3.5596 | 158,600 |
15 ene 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8400 | 3.5596 | 5,300 |
12 ene 2024 | 3.8200 | 3.8400 | 3.8000 | 3.8200 | 3.5411 | 192,200 |
11 ene 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8400 | 3.5596 | 68,100 |
10 ene 2024 | 3.8800 | 3.8800 | 3.8400 | 3.8400 | 3.5596 | 315,400 |
09 ene 2024 | 3.9200 | 3.9200 | 3.8800 | 3.9000 | 3.6152 | 109,000 |
08 ene 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 3.6338 | 315,200 |
05 ene 2024 | 3.9600 | 4.0200 | 3.9400 | 3.9800 | 3.6894 | 220,000 |
04 ene 2024 | 3.9600 | 3.9800 | 3.9400 | 3.9800 | 3.6894 | 89,100 |
03 ene 2024 | 3.9200 | 3.9800 | 3.8800 | 3.9600 | 3.6708 | 104,700 |
28 dic 2023 | 3.8800 | 3.8800 | 3.8600 | 3.8800 | 3.5967 | 54,100 |
27 dic 2023 | 3.8400 | 3.8800 | 3.8400 | 3.8800 | 3.5967 | 36,000 |
26 dic 2023 | 3.8800 | 3.8800 | 3.8600 | 3.8800 | 3.5967 | 74,000 |
25 dic 2023 | 3.8800 | 3.9000 | 3.8800 | 3.8800 | 3.5967 | 56,700 |
*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. |