Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 4.6100 | 4.6500 | 4.6100 | 4.6400 | 4.6400 | 40,090 |
14 may 2024 | 4.5900 | 4.6000 | 4.5800 | 4.5900 | 4.5900 | 54,600 |
14 may 2024 | 0.033 Dividendo | |||||
13 may 2024 | 4.5900 | 4.6300 | 4.5900 | 4.6200 | 4.5870 | 100,200 |
10 may 2024 | 4.6100 | 4.6200 | 4.5900 | 4.5900 | 4.5572 | 49,700 |
09 may 2024 | 4.6100 | 4.6300 | 4.6100 | 4.6100 | 4.5771 | 49,000 |
08 may 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6300 | 4.5969 | 67,400 |
07 may 2024 | 4.6200 | 4.6400 | 4.6100 | 4.6100 | 4.5771 | 32,800 |
06 may 2024 | 4.5900 | 4.6400 | 4.5900 | 4.6400 | 4.6069 | 39,400 |
03 may 2024 | 4.5800 | 4.6200 | 4.5800 | 4.6100 | 4.5771 | 41,100 |
02 may 2024 | 4.5700 | 4.6000 | 4.5600 | 4.5800 | 4.5473 | 83,700 |
01 may 2024 | 4.5400 | 4.5800 | 4.5400 | 4.5700 | 4.5374 | 53,800 |
30 abr 2024 | 4.5400 | 4.5600 | 4.5200 | 4.5400 | 4.5076 | 128,500 |
29 abr 2024 | 4.5100 | 4.5600 | 4.5000 | 4.5300 | 4.4976 | 106,900 |
26 abr 2024 | 4.4800 | 4.5300 | 4.4800 | 4.5200 | 4.4877 | 86,300 |
25 abr 2024 | 4.4900 | 4.4900 | 4.4500 | 4.4700 | 4.4381 | 58,700 |
24 abr 2024 | 4.5200 | 4.5300 | 4.4900 | 4.5000 | 4.4679 | 48,900 |
23 abr 2024 | 4.5100 | 4.5500 | 4.5100 | 4.5200 | 4.4877 | 60,500 |
22 abr 2024 | 4.4900 | 4.5300 | 4.4900 | 4.5200 | 4.4877 | 66,800 |
19 abr 2024 | 4.4800 | 4.5100 | 4.4800 | 4.4900 | 4.4579 | 103,400 |
18 abr 2024 | 4.4500 | 4.4900 | 4.4500 | 4.4900 | 4.4579 | 62,200 |
17 abr 2024 | 4.4400 | 4.4700 | 4.4400 | 4.4600 | 4.4281 | 57,000 |
16 abr 2024 | 4.4500 | 4.4600 | 4.4300 | 4.4500 | 4.4182 | 124,900 |
16 abr 2024 | 0.034 Dividendo | |||||
15 abr 2024 | 4.5600 | 4.5700 | 4.4800 | 4.4900 | 4.4242 | 135,100 |
12 abr 2024 | 4.5700 | 4.5700 | 4.5400 | 4.5500 | 4.4833 | 66,800 |
11 abr 2024 | 4.5900 | 4.5900 | 4.5600 | 4.5700 | 4.5030 | 63,300 |
10 abr 2024 | 4.5900 | 4.6000 | 4.5600 | 4.5700 | 4.5030 | 123,100 |
09 abr 2024 | 4.6100 | 4.6300 | 4.6100 | 4.6200 | 4.5523 | 80,000 |
08 abr 2024 | 4.6100 | 4.6300 | 4.6100 | 4.6100 | 4.5424 | 48,600 |
05 abr 2024 | 4.6000 | 4.6300 | 4.5900 | 4.6200 | 4.5523 | 64,400 |
04 abr 2024 | 4.5900 | 4.6100 | 4.5800 | 4.6000 | 4.5326 | 104,400 |
03 abr 2024 | 4.5800 | 4.6000 | 4.5800 | 4.5800 | 4.5129 | 71,400 |
02 abr 2024 | 4.5900 | 4.6000 | 4.5800 | 4.6000 | 4.5326 | 94,800 |
01 abr 2024 | 4.6300 | 4.6400 | 4.6000 | 4.6100 | 4.5424 | 92,600 |
28 mar 2024 | 4.6600 | 4.6700 | 4.6200 | 4.6300 | 4.5621 | 161,000 |
27 mar 2024 | 4.6200 | 4.6500 | 4.6200 | 4.6500 | 4.5818 | 72,700 |
26 mar 2024 | 4.6100 | 4.6200 | 4.6000 | 4.6000 | 4.5326 | 96,300 |
25 mar 2024 | 4.5900 | 4.6100 | 4.5800 | 4.6000 | 4.5326 | 44,600 |
22 mar 2024 | 4.5800 | 4.6200 | 4.5800 | 4.6100 | 4.5424 | 88,500 |
21 mar 2024 | 4.5900 | 4.6100 | 4.5900 | 4.6000 | 4.5326 | 70,500 |
20 mar 2024 | 4.5600 | 4.6200 | 4.5600 | 4.6000 | 4.5326 | 96,400 |
19 mar 2024 | 4.6000 | 4.6000 | 4.5700 | 4.5800 | 4.5129 | 76,900 |
18 mar 2024 | 4.5600 | 4.5900 | 4.5600 | 4.5800 | 4.5129 | 55,300 |
15 mar 2024 | 4.5600 | 4.5800 | 4.5500 | 4.5500 | 4.4833 | 93,200 |
14 mar 2024 | 4.6000 | 4.6000 | 4.5600 | 4.5700 | 4.5030 | 86,900 |
13 mar 2024 | 4.6100 | 4.6200 | 4.5800 | 4.6000 | 4.5326 | 114,900 |
12 mar 2024 | 4.6000 | 4.6200 | 4.6000 | 4.6100 | 4.5424 | 24,600 |
12 mar 2024 | 0.034 Dividendo | |||||
11 mar 2024 | 4.6300 | 4.6500 | 4.6200 | 4.6400 | 4.5385 | 89,100 |
08 mar 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6400 | 4.5385 | 60,900 |
07 mar 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6500 | 4.5483 | 43,900 |
06 mar 2024 | 4.6200 | 4.6500 | 4.6200 | 4.6400 | 4.5385 | 41,000 |
05 mar 2024 | 4.6400 | 4.6700 | 4.6200 | 4.6300 | 4.5287 | 75,300 |
04 mar 2024 | 4.6300 | 4.6500 | 4.6300 | 4.6300 | 4.5287 | 41,000 |
01 mar 2024 | 4.6100 | 4.6600 | 4.6100 | 4.6500 | 4.5483 | 73,600 |
29 feb 2024 | 4.6100 | 4.6300 | 4.6000 | 4.6100 | 4.5091 | 81,900 |
28 feb 2024 | 4.5700 | 4.6100 | 4.5700 | 4.5900 | 4.4896 | 102,300 |
27 feb 2024 | 4.5800 | 4.6100 | 4.5700 | 4.5800 | 4.4798 | 114,500 |
26 feb 2024 | 4.5800 | 4.6000 | 4.5700 | 4.5900 | 4.4896 | 74,000 |
23 feb 2024 | 4.5800 | 4.6000 | 4.5700 | 4.5800 | 4.4798 | 179,100 |
22 feb 2024 | 4.6200 | 4.6300 | 4.5800 | 4.5800 | 4.4798 | 183,700 |
21 feb 2024 | 4.5900 | 4.6200 | 4.5800 | 4.6000 | 4.4993 | 76,500 |
20 feb 2024 | 4.5800 | 4.6000 | 4.5700 | 4.5900 | 4.4896 | 99,200 |
16 feb 2024 | 4.5700 | 4.6000 | 4.5700 | 4.5900 | 4.4896 | 90,000 |
15 feb 2024 | 4.5900 | 4.6200 | 4.5900 | 4.6000 | 4.4993 | 56,000 |
14 feb 2024 | 4.5900 | 4.6200 | 4.5800 | 4.5900 | 4.4896 | 48,200 |
13 feb 2024 | 4.6100 | 4.6100 | 4.5800 | 4.6000 | 4.4993 | 62,800 |
13 feb 2024 | 0.034 Dividendo | |||||
12 feb 2024 | 4.6500 | 4.6700 | 4.6400 | 4.6500 | 4.5150 | 50,700 |
09 feb 2024 | 4.6500 | 4.6700 | 4.6400 | 4.6500 | 4.5150 | 47,500 |
08 feb 2024 | 4.6800 | 4.7000 | 4.6500 | 4.6600 | 4.5247 | 96,100 |
07 feb 2024 | 4.6400 | 4.6700 | 4.6400 | 4.6500 | 4.5150 | 39,200 |
06 feb 2024 | 4.6100 | 4.6700 | 4.6100 | 4.6400 | 4.5053 | 55,200 |
05 feb 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6300 | 4.4956 | 62,900 |
02 feb 2024 | 4.6400 | 4.6800 | 4.6400 | 4.6400 | 4.5053 | 113,900 |
01 feb 2024 | 4.6400 | 4.6900 | 4.6400 | 4.6600 | 4.5247 | 115,500 |
31 ene 2024 | 4.6400 | 4.6500 | 4.6100 | 4.6400 | 4.5053 | 96,800 |
30 ene 2024 | 4.6100 | 4.6600 | 4.6000 | 4.6100 | 4.4762 | 71,300 |
29 ene 2024 | 4.6100 | 4.6400 | 4.5900 | 4.6000 | 4.4664 | 73,200 |
26 ene 2024 | 4.5700 | 4.6200 | 4.5700 | 4.6200 | 4.4859 | 101,800 |
25 ene 2024 | 4.5800 | 4.6000 | 4.5600 | 4.5700 | 4.4373 | 115,800 |
24 ene 2024 | 4.5900 | 4.6300 | 4.5800 | 4.5800 | 4.4470 | 83,800 |
23 ene 2024 | 4.5900 | 4.6000 | 4.5700 | 4.5700 | 4.4373 | 56,500 |
22 ene 2024 | 4.5600 | 4.6100 | 4.5500 | 4.5800 | 4.4470 | 102,400 |
19 ene 2024 | 4.5800 | 4.5800 | 4.5400 | 4.5400 | 4.4082 | 68,400 |
18 ene 2024 | 4.5400 | 4.5800 | 4.5400 | 4.5700 | 4.4373 | 186,800 |
17 ene 2024 | 4.5600 | 4.5600 | 4.5200 | 4.5300 | 4.3985 | 60,600 |
16 ene 2024 | 4.6100 | 4.6100 | 4.5600 | 4.5800 | 4.4470 | 72,600 |
16 ene 2024 | 0.034 Dividendo | |||||
12 ene 2024 | 4.6400 | 4.6600 | 4.6200 | 4.6300 | 4.4626 | 62,400 |
11 ene 2024 | 4.6400 | 4.6400 | 4.6000 | 4.6300 | 4.4626 | 45,700 |
10 ene 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6300 | 4.4626 | 28,700 |
09 ene 2024 | 4.5900 | 4.6300 | 4.5900 | 4.6300 | 4.4626 | 47,200 |
08 ene 2024 | 4.5800 | 4.6500 | 4.5800 | 4.5900 | 4.4240 | 111,700 |
05 ene 2024 | 4.5900 | 4.6200 | 4.5800 | 4.5800 | 4.4144 | 60,700 |
04 ene 2024 | 4.6000 | 4.6000 | 4.5700 | 4.5900 | 4.4240 | 84,900 |
03 ene 2024 | 4.5700 | 4.5900 | 4.5500 | 4.5900 | 4.4240 | 81,300 |
02 ene 2024 | 4.5300 | 4.5800 | 4.5200 | 4.5700 | 4.4047 | 112,200 |
29 dic 2023 | 4.6000 | 4.6400 | 4.5300 | 4.5500 | 4.3855 | 259,700 |
*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. |