Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 4.2200 | 4.2599 | 4.1500 | 4.2599 | 4.2599 | 12,418 |
29 abr 2024 | 4.1700 | 4.2800 | 4.1600 | 4.1700 | 4.1700 | 5,500 |
26 abr 2024 | 4.2900 | 4.2900 | 4.1700 | 4.2000 | 4.2000 | 3,300 |
25 abr 2024 | 4.2000 | 4.2000 | 4.1500 | 4.1700 | 4.1700 | 9,200 |
24 abr 2024 | 4.2900 | 4.3400 | 4.2600 | 4.3100 | 4.3100 | 5,500 |
23 abr 2024 | 4.2000 | 4.3800 | 4.1800 | 4.3500 | 4.3500 | 4,500 |
22 abr 2024 | 4.3100 | 4.3100 | 4.1500 | 4.1900 | 4.1900 | 17,900 |
19 abr 2024 | 4.1000 | 4.4900 | 4.0000 | 4.2600 | 4.2600 | 79,300 |
18 abr 2024 | 4.3100 | 4.4700 | 3.9000 | 4.1000 | 4.1000 | 39,900 |
17 abr 2024 | 4.6100 | 4.9800 | 4.4000 | 4.4100 | 4.4100 | 15,700 |
16 abr 2024 | 5.4200 | 5.4200 | 4.6200 | 4.6900 | 4.6900 | 29,700 |
15 abr 2024 | 5.6900 | 5.9200 | 5.0100 | 5.3900 | 5.3900 | 85,900 |
12 abr 2024 | 4.8200 | 6.5000 | 4.8200 | 5.3800 | 5.3800 | 287,400 |
11 abr 2024 | 4.8000 | 4.8200 | 4.5100 | 4.7000 | 4.7000 | 14,700 |
10 abr 2024 | 4.6200 | 4.9000 | 4.5200 | 4.8200 | 4.8200 | 27,000 |
09 abr 2024 | 4.7200 | 4.7500 | 4.5100 | 4.5300 | 4.5300 | 13,500 |
08 abr 2024 | 4.8900 | 4.9100 | 4.7000 | 4.7500 | 4.7500 | 14,900 |
05 abr 2024 | 4.5800 | 4.8600 | 4.5800 | 4.8200 | 4.8200 | 30,300 |
04 abr 2024 | 4.4800 | 4.6900 | 4.4100 | 4.5800 | 4.5800 | 26,200 |
03 abr 2024 | 4.5800 | 4.5800 | 4.2000 | 4.4200 | 4.4200 | 6,200 |
02 abr 2024 | 4.2900 | 4.5600 | 4.2800 | 4.5600 | 4.5600 | 36,500 |
01 abr 2024 | 4.1900 | 4.2800 | 4.1100 | 4.2800 | 4.2800 | 15,700 |
28 mar 2024 | 4.2300 | 4.2300 | 4.1000 | 4.1200 | 4.1200 | 4,500 |
27 mar 2024 | 4.1400 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 3,600 |
26 mar 2024 | 4.2400 | 4.2400 | 4.1600 | 4.1600 | 4.1600 | 1,400 |
25 mar 2024 | 4.1200 | 4.2600 | 4.1000 | 4.1000 | 4.1000 | 1,600 |
22 mar 2024 | 4.1600 | 4.2000 | 4.1600 | 4.1700 | 4.1700 | 5,100 |
21 mar 2024 | 4.1500 | 4.1500 | 4.1100 | 4.1100 | 4.1100 | 1,400 |
20 mar 2024 | 4.1200 | 4.1200 | 4.1100 | 4.1200 | 4.1200 | 2,100 |
19 mar 2024 | 4.0300 | 4.0300 | 3.9700 | 3.9700 | 3.9700 | 1,100 |
18 mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 300 |
15 mar 2024 | 3.9700 | 4.1800 | 3.9700 | 4.0000 | 4.0000 | 5,100 |
14 mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
13 mar 2024 | 4.0100 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 14,900 |
12 mar 2024 | 4.0000 | 4.0100 | 3.9800 | 4.0100 | 4.0100 | 6,400 |
11 mar 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9600 | 3.9600 | 3,000 |
08 mar 2024 | 4.0100 | 4.0100 | 3.9500 | 3.9500 | 3.9500 | 9,100 |
07 mar 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0200 | 4.0200 | 7,900 |
06 mar 2024 | 4.0000 | 4.2300 | 4.0000 | 4.1900 | 4.1900 | 3,200 |
05 mar 2024 | 4.1100 | 4.2600 | 4.0200 | 4.2200 | 4.2200 | 3,400 |
04 mar 2024 | 4.1900 | 4.2600 | 4.0900 | 4.2600 | 4.2600 | 3,900 |
01 mar 2024 | 4.1800 | 4.1800 | 4.0900 | 4.0900 | 4.0900 | 2,800 |
29 feb 2024 | 4.2600 | 4.3200 | 4.0900 | 4.1800 | 4.1800 | 3,300 |
28 feb 2024 | 4.2800 | 4.2800 | 4.2700 | 4.2700 | 4.2700 | 1,300 |
28 feb 2024 | 0.102 Dividendo | |||||
27 feb 2024 | 4.2700 | 4.5400 | 4.2500 | 4.3400 | 4.2380 | 6,000 |
26 feb 2024 | 4.2500 | 4.3000 | 4.2200 | 4.2800 | 4.1794 | 10,300 |
23 feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1696 | 1,900 |
22 feb 2024 | 4.2900 | 4.2900 | 4.1300 | 4.2000 | 4.1013 | 1,400 |
21 feb 2024 | 4.2900 | 4.2900 | 4.1700 | 4.2500 | 4.1501 | 10,200 |
20 feb 2024 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | 4.1013 | 2,100 |
16 feb 2024 | 4.1300 | 4.2900 | 4.1300 | 4.1900 | 4.0915 | 6,700 |
15 feb 2024 | 4.3000 | 4.3600 | 4.1300 | 4.1500 | 4.0525 | 13,000 |
14 feb 2024 | 4.5000 | 4.6700 | 4.3000 | 4.3000 | 4.1989 | 2,100 |
13 feb 2024 | 4.2800 | 4.7100 | 4.2800 | 4.3400 | 4.2380 | 1,800 |
12 feb 2024 | 4.6700 | 4.6700 | 4.3000 | 4.4000 | 4.2966 | 6,400 |
09 feb 2024 | 4.7800 | 4.7800 | 4.5000 | 4.5700 | 4.4626 | 7,700 |
08 feb 2024 | 4.5500 | 4.6400 | 4.4900 | 4.5300 | 4.4235 | 5,600 |
07 feb 2024 | 4.6400 | 4.7200 | 4.6000 | 4.6300 | 4.5212 | 3,300 |
06 feb 2024 | 4.6400 | 4.6800 | 4.6400 | 4.6800 | 4.5700 | 1,700 |
05 feb 2024 | 4.9200 | 4.9200 | 4.7200 | 4.7500 | 4.6384 | 19,900 |
02 feb 2024 | 4.6900 | 4.7500 | 4.5200 | 4.5700 | 4.4626 | 5,700 |
01 feb 2024 | 4.7500 | 4.7500 | 4.5000 | 4.5700 | 4.4626 | 1,900 |
31 ene 2024 | 4.5600 | 4.7900 | 4.4500 | 4.6100 | 4.5017 | 3,500 |
30 ene 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5017 | 400 |
29 ene 2024 | 4.7300 | 4.8000 | 4.6300 | 4.6300 | 4.5212 | 4,500 |
26 ene 2024 | 4.6500 | 4.6500 | 4.5000 | 4.6300 | 4.5212 | 11,400 |
25 ene 2024 | 4.6700 | 4.8000 | 4.6200 | 4.8000 | 4.6872 | 3,000 |
24 ene 2024 | 4.5900 | 4.6400 | 4.5900 | 4.6400 | 4.5309 | 1,600 |
23 ene 2024 | 4.6500 | 4.7400 | 4.6000 | 4.6000 | 4.4919 | 3,400 |
22 ene 2024 | 4.4500 | 4.6800 | 4.4500 | 4.6200 | 4.5114 | 9,800 |
19 ene 2024 | 4.6600 | 4.7500 | 4.4400 | 4.4400 | 4.3356 | 3,200 |
18 ene 2024 | 4.8100 | 4.8100 | 4.6500 | 4.7500 | 4.6384 | 11,400 |
17 ene 2024 | 4.6600 | 4.7100 | 4.6500 | 4.6500 | 4.5407 | 8,200 |
16 ene 2024 | 4.7800 | 4.7800 | 4.7000 | 4.7600 | 4.6481 | 4,700 |
12 ene 2024 | 4.6100 | 4.8100 | 4.6100 | 4.7800 | 4.6677 | 5,200 |
11 ene 2024 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | 4.6384 | 4,300 |
10 ene 2024 | 4.6000 | 4.6000 | 4.5300 | 4.5300 | 4.4235 | 900 |
09 ene 2024 | 4.5900 | 4.6000 | 4.4700 | 4.6000 | 4.4919 | 8,500 |
08 ene 2024 | 4.7400 | 4.7400 | 4.3100 | 4.5700 | 4.4626 | 15,400 |
05 ene 2024 | 4.3100 | 4.6500 | 4.2800 | 4.6500 | 4.5407 | 12,100 |
04 ene 2024 | 4.3500 | 4.3700 | 4.2400 | 4.3700 | 4.2673 | 7,800 |
03 ene 2024 | 4.1000 | 4.2600 | 4.0200 | 4.2400 | 4.1403 | 11,300 |
02 ene 2024 | 4.0700 | 4.1800 | 4.0000 | 4.1400 | 4.0427 | 6,700 |
29 dic 2023 | 3.9900 | 4.2100 | 3.9900 | 4.0300 | 3.9353 | 8,300 |
28 dic 2023 | 4.1400 | 4.1400 | 3.9600 | 3.9900 | 3.8962 | 9,600 |
27 dic 2023 | 4.1500 | 4.4800 | 3.9400 | 4.0500 | 3.9548 | 40,600 |
26 dic 2023 | 4.2200 | 4.2200 | 4.0400 | 4.0400 | 3.9451 | 11,400 |
22 dic 2023 | 4.2100 | 4.2900 | 4.2000 | 4.2000 | 4.1013 | 2,800 |
21 dic 2023 | 4.2500 | 4.3000 | 4.2000 | 4.2000 | 4.1013 | 19,100 |
20 dic 2023 | 4.2600 | 4.3000 | 4.2300 | 4.2400 | 4.1403 | 3,500 |
19 dic 2023 | 4.2700 | 4.2700 | 4.2100 | 4.2100 | 4.1111 | 29,800 |
18 dic 2023 | 4.2600 | 4.3900 | 4.2100 | 4.2300 | 4.1306 | 7,100 |
15 dic 2023 | 4.2500 | 4.4600 | 4.2500 | 4.3000 | 4.1989 | 2,900 |
14 dic 2023 | 4.4700 | 4.4700 | 4.3900 | 4.3900 | 4.2868 | 600 |
13 dic 2023 | 4.3000 | 4.4800 | 4.2100 | 4.4800 | 4.3747 | 14,800 |
12 dic 2023 | 4.3000 | 4.4000 | 4.3000 | 4.3300 | 4.2282 | 1,400 |
11 dic 2023 | 4.3600 | 4.4500 | 4.3100 | 4.3100 | 4.2087 | 2,000 |
08 dic 2023 | 4.3200 | 4.4900 | 4.3000 | 4.3500 | 4.2478 | 4,500 |
07 dic 2023 | 4.4000 | 4.4000 | 4.2800 | 4.2900 | 4.1892 | 5,200 |
*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. |