Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 3.3000 | 3.3050 | 3.2800 | 3.2850 | 3.2850 | 37,681 |
22 may 2024 | 3.3200 | 3.3200 | 3.2900 | 3.3100 | 3.3100 | 104,100 |
21 may 2024 | 3.3200 | 3.3200 | 3.3100 | 3.3100 | 3.3100 | 25,800 |
20 may 2024 | 3.3300 | 3.3300 | 3.2900 | 3.3200 | 3.3200 | 106,600 |
17 may 2024 | 3.3100 | 3.3400 | 3.3100 | 3.3300 | 3.3300 | 22,000 |
16 may 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3100 | 3.3100 | 28,100 |
15 may 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3300 | 3.3300 | 37,400 |
14 may 2024 | 3.3100 | 3.3100 | 3.2800 | 3.2900 | 3.2900 | 41,900 |
14 may 2024 | 0.014 Dividendo | |||||
13 may 2024 | 3.2900 | 3.3100 | 3.2900 | 3.3100 | 3.2960 | 33,400 |
10 may 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3100 | 3.2960 | 61,800 |
09 may 2024 | 3.3200 | 3.3200 | 3.2600 | 3.3100 | 3.2960 | 60,400 |
08 may 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3100 | 3.2960 | 72,800 |
07 may 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3300 | 3.3159 | 57,100 |
06 may 2024 | 3.3000 | 3.3100 | 3.2800 | 3.2900 | 3.2761 | 47,200 |
03 may 2024 | 3.2700 | 3.3100 | 3.2700 | 3.2900 | 3.2761 | 95,900 |
02 may 2024 | 3.2400 | 3.2700 | 3.2400 | 3.2700 | 3.2562 | 25,400 |
01 may 2024 | 3.2300 | 3.2600 | 3.2300 | 3.2600 | 3.2462 | 64,400 |
30 abr 2024 | 3.2300 | 3.2400 | 3.2200 | 3.2400 | 3.2263 | 44,700 |
29 abr 2024 | 3.2200 | 3.2300 | 3.2000 | 3.2200 | 3.2064 | 34,000 |
26 abr 2024 | 3.2100 | 3.2300 | 3.2000 | 3.2200 | 3.2064 | 74,100 |
25 abr 2024 | 3.2100 | 3.2200 | 3.2100 | 3.2100 | 3.1964 | 39,600 |
24 abr 2024 | 3.2500 | 3.2500 | 3.2200 | 3.2200 | 3.2064 | 82,100 |
23 abr 2024 | 3.2300 | 3.2600 | 3.2300 | 3.2400 | 3.2263 | 149,700 |
22 abr 2024 | 3.2600 | 3.2600 | 3.2300 | 3.2400 | 3.2263 | 39,800 |
19 abr 2024 | 3.2500 | 3.2500 | 3.2400 | 3.2400 | 3.2263 | 35,500 |
18 abr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2363 | 200 |
17 abr 2024 | 3.2400 | 3.2600 | 3.2300 | 3.2500 | 3.2363 | 10,200 |
16 abr 2024 | 3.2300 | 3.2400 | 3.2200 | 3.2300 | 3.2163 | 51,300 |
16 abr 2024 | 0.014 Dividendo | |||||
15 abr 2024 | 3.2600 | 3.2600 | 3.2400 | 3.2500 | 3.2223 | 22,200 |
12 abr 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2600 | 3.2322 | 19,100 |
11 abr 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2600 | 3.2322 | 38,500 |
10 abr 2024 | 3.2800 | 3.2800 | 3.2600 | 3.2700 | 3.2421 | 52,400 |
09 abr 2024 | 3.3000 | 3.3100 | 3.3000 | 3.3100 | 3.2818 | 24,600 |
08 abr 2024 | 3.3000 | 3.3000 | 3.2700 | 3.3000 | 3.2719 | 45,900 |
05 abr 2024 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | 3.2719 | 27,700 |
04 abr 2024 | 3.3100 | 3.3200 | 3.2900 | 3.2900 | 3.2620 | 28,900 |
03 abr 2024 | 3.3400 | 3.3400 | 3.3100 | 3.3200 | 3.2917 | 57,100 |
02 abr 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3200 | 3.2917 | 16,200 |
01 abr 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3100 | 3.2818 | 30,600 |
28 mar 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3300 | 3.3016 | 64,000 |
27 mar 2024 | 3.3300 | 3.3400 | 3.3300 | 3.3300 | 3.3016 | 70,100 |
26 mar 2024 | 3.3300 | 3.3300 | 3.3100 | 3.3300 | 3.3016 | 36,600 |
25 mar 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2917 | 84,400 |
22 mar 2024 | 3.3200 | 3.3300 | 3.3200 | 3.3300 | 3.3016 | 129,500 |
21 mar 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3200 | 3.2917 | 37,400 |
20 mar 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3200 | 3.2917 | 50,800 |
19 mar 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2917 | 29,600 |
18 mar 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3200 | 3.2917 | 47,800 |
15 mar 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3200 | 3.2917 | 25,800 |
14 mar 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3100 | 3.2818 | 68,300 |
13 mar 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2917 | 5,500 |
12 mar 2024 | 3.3100 | 3.3200 | 3.3100 | 3.3200 | 3.2917 | 18,300 |
12 mar 2024 | 0.014 Dividendo | |||||
11 mar 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2778 | 17,700 |
08 mar 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2778 | 59,000 |
07 mar 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3200 | 3.2778 | 81,100 |
06 mar 2024 | 3.3100 | 3.3100 | 3.3000 | 3.3100 | 3.2680 | 32,800 |
05 mar 2024 | 3.2900 | 3.3100 | 3.2800 | 3.3000 | 3.2581 | 39,300 |
04 mar 2024 | 3.3000 | 3.3100 | 3.2800 | 3.2800 | 3.2383 | 35,800 |
01 mar 2024 | 3.2700 | 3.3000 | 3.2700 | 3.2800 | 3.2383 | 54,900 |
29 feb 2024 | 3.2800 | 3.2900 | 3.2700 | 3.2700 | 3.2285 | 111,800 |
28 feb 2024 | 3.2600 | 3.2700 | 3.2500 | 3.2700 | 3.2285 | 117,600 |
27 feb 2024 | 3.2700 | 3.2900 | 3.2500 | 3.2600 | 3.2186 | 212,100 |
26 feb 2024 | 3.3200 | 3.3200 | 3.2700 | 3.2700 | 3.2285 | 97,700 |
23 feb 2024 | 3.3300 | 3.3300 | 3.3000 | 3.3000 | 3.2581 | 110,800 |
22 feb 2024 | 3.3300 | 3.3300 | 3.3100 | 3.3300 | 3.2877 | 44,600 |
21 feb 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3100 | 3.2680 | 98,100 |
20 feb 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3100 | 3.2680 | 49,800 |
16 feb 2024 | 3.3000 | 3.3100 | 3.2900 | 3.3000 | 3.2581 | 39,700 |
15 feb 2024 | 3.2900 | 3.3100 | 3.2800 | 3.3100 | 3.2680 | 85,000 |
14 feb 2024 | 3.2800 | 3.3000 | 3.2700 | 3.2800 | 3.2383 | 94,300 |
13 feb 2024 | 3.2700 | 3.2800 | 3.2500 | 3.2600 | 3.2186 | 63,800 |
13 feb 2024 | 0.013 Dividendo | |||||
12 feb 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3000 | 3.2453 | 39,900 |
09 feb 2024 | 3.3100 | 3.3300 | 3.2700 | 3.2800 | 3.2256 | 292,100 |
08 feb 2024 | 3.3000 | 3.3000 | 3.2900 | 3.3000 | 3.2453 | 107,900 |
07 feb 2024 | 3.3200 | 3.3200 | 3.2900 | 3.3100 | 3.2551 | 108,100 |
06 feb 2024 | 3.2900 | 3.3200 | 3.2800 | 3.3200 | 3.2649 | 45,200 |
05 feb 2024 | 3.2900 | 3.3000 | 3.2800 | 3.2900 | 3.2354 | 76,000 |
02 feb 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3000 | 3.2453 | 60,200 |
01 feb 2024 | 3.3200 | 3.3500 | 3.3200 | 3.3200 | 3.2649 | 64,200 |
31 ene 2024 | 3.2800 | 3.3100 | 3.2800 | 3.3000 | 3.2453 | 35,900 |
30 ene 2024 | 3.2900 | 3.3000 | 3.2600 | 3.2600 | 3.2059 | 98,000 |
29 ene 2024 | 3.2600 | 3.2800 | 3.2500 | 3.2800 | 3.2256 | 60,800 |
26 ene 2024 | 3.2900 | 3.2900 | 3.2500 | 3.2500 | 3.1961 | 69,900 |
25 ene 2024 | 3.2600 | 3.2700 | 3.2500 | 3.2700 | 3.2158 | 54,000 |
24 ene 2024 | 3.2700 | 3.2700 | 3.2400 | 3.2400 | 3.1863 | 33,800 |
23 ene 2024 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | 3.1961 | 26,700 |
22 ene 2024 | 3.2700 | 3.3000 | 3.2400 | 3.2600 | 3.2059 | 33,600 |
19 ene 2024 | 3.2900 | 3.2900 | 3.2500 | 3.2600 | 3.2059 | 49,500 |
18 ene 2024 | 3.3000 | 3.3000 | 3.2700 | 3.2800 | 3.2256 | 19,700 |
17 ene 2024 | 3.3000 | 3.3300 | 3.2700 | 3.2900 | 3.2354 | 88,500 |
16 ene 2024 | 3.3100 | 3.3200 | 3.2700 | 3.3000 | 3.2453 | 102,800 |
16 ene 2024 | 0.012 Dividendo | |||||
12 ene 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3100 | 3.2433 | 16,900 |
11 ene 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3000 | 3.2335 | 38,400 |
10 ene 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.2335 | 47,100 |
09 ene 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.2335 | 48,100 |
*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. |