Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 4.4700 | 4.5100 | 4.4700 | 4.5000 | 4.5000 | 801,800 |
25 abr 2024 | 4.3900 | 4.4500 | 4.3900 | 4.4200 | 4.4200 | 776,600 |
24 abr 2024 | 4.4100 | 4.4100 | 4.3800 | 4.4000 | 4.4000 | 324,500 |
23 abr 2024 | 4.4200 | 4.4500 | 4.4200 | 4.4300 | 4.4300 | 728,300 |
22 abr 2024 | 4.3400 | 4.3900 | 4.3300 | 4.3600 | 4.3600 | 923,800 |
19 abr 2024 | 4.2400 | 4.2800 | 4.2400 | 4.2700 | 4.2700 | 413,800 |
18 abr 2024 | 4.1900 | 4.2200 | 4.1800 | 4.2200 | 4.2200 | 568,700 |
17 abr 2024 | 4.1600 | 4.1800 | 4.1400 | 4.1700 | 4.1700 | 869,700 |
16 abr 2024 | 4.1300 | 4.1300 | 4.1100 | 4.1300 | 4.1300 | 444,200 |
15 abr 2024 | 4.1900 | 4.2100 | 4.1400 | 4.1500 | 4.1500 | 785,300 |
12 abr 2024 | 4.1900 | 4.2200 | 4.1500 | 4.1700 | 4.1700 | 1,022,500 |
11 abr 2024 | 4.2400 | 4.2500 | 4.1800 | 4.2000 | 4.2000 | 1,211,500 |
10 abr 2024 | 4.2200 | 4.2700 | 4.2000 | 4.2700 | 4.2700 | 1,199,400 |
09 abr 2024 | 4.3200 | 4.3300 | 4.2900 | 4.3100 | 4.3100 | 1,340,800 |
08 abr 2024 | 4.2800 | 4.3500 | 4.2600 | 4.3400 | 4.3400 | 1,624,000 |
05 abr 2024 | 4.2700 | 4.3000 | 4.2500 | 4.2900 | 4.2900 | 422,300 |
04 abr 2024 | 4.4100 | 4.4200 | 4.3400 | 4.3400 | 4.3400 | 714,300 |
03 abr 2024 | 4.3800 | 4.3800 | 4.3400 | 4.3800 | 4.3800 | 549,800 |
02 abr 2024 | 4.3900 | 4.3900 | 4.3500 | 4.3800 | 4.3800 | 440,400 |
01 abr 2024 | 4.3500 | 4.4000 | 4.3500 | 4.3900 | 4.3900 | 349,500 |
28 mar 2024 | 4.4100 | 4.4300 | 4.3900 | 4.4100 | 4.4100 | 720,000 |
27 mar 2024 | 4.3800 | 4.4200 | 4.3800 | 4.4100 | 4.4100 | 722,800 |
26 mar 2024 | 4.4000 | 4.4100 | 4.3600 | 4.3700 | 4.3700 | 654,900 |
25 mar 2024 | 4.2900 | 4.3200 | 4.2900 | 4.3100 | 4.3100 | 496,900 |
22 mar 2024 | 4.3100 | 4.3100 | 4.2700 | 4.2900 | 4.2900 | 320,300 |
21 mar 2024 | 4.3000 | 4.3200 | 4.2700 | 4.2700 | 4.2700 | 741,500 |
20 mar 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2800 | 4.2800 | 350,500 |
19 mar 2024 | 4.2300 | 4.2400 | 4.2100 | 4.2200 | 4.2200 | 460,600 |
18 mar 2024 | 4.2300 | 4.2400 | 4.2200 | 4.2300 | 4.2300 | 460,300 |
15 mar 2024 | 4.2500 | 4.2800 | 4.2400 | 4.2400 | 4.2400 | 781,400 |
14 mar 2024 | 4.2400 | 4.2400 | 4.1800 | 4.2100 | 4.2100 | 630,000 |
13 mar 2024 | 4.2200 | 4.2500 | 4.2200 | 4.2300 | 4.2300 | 528,100 |
12 mar 2024 | 4.2300 | 4.2400 | 4.2000 | 4.2300 | 4.2300 | 602,400 |
11 mar 2024 | 4.2100 | 4.2300 | 4.2100 | 4.2300 | 4.2300 | 566,300 |
08 mar 2024 | 4.1800 | 4.2100 | 4.1800 | 4.2000 | 4.2000 | 446,500 |
07 mar 2024 | 4.2000 | 4.2300 | 4.1800 | 4.1800 | 4.1800 | 587,700 |
06 mar 2024 | 4.2000 | 4.2100 | 4.1700 | 4.1900 | 4.1900 | 985,800 |
05 mar 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | 4.1600 | 552,700 |
04 mar 2024 | 4.1400 | 4.1500 | 4.1300 | 4.1400 | 4.1400 | 647,400 |
01 mar 2024 | 4.1300 | 4.1600 | 4.1100 | 4.1500 | 4.1500 | 756,500 |
29 feb 2024 | 4.1400 | 4.1400 | 4.0800 | 4.0900 | 4.0900 | 798,100 |
28 feb 2024 | 4.1600 | 4.1700 | 4.1300 | 4.1400 | 4.1400 | 1,453,600 |
27 feb 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | 4.1400 | 700,800 |
26 feb 2024 | 4.0700 | 4.1000 | 4.0700 | 4.0900 | 4.0900 | 888,400 |
23 feb 2024 | 4.0300 | 4.0800 | 4.0300 | 4.0800 | 4.0800 | 644,800 |
22 feb 2024 | 4.0700 | 4.0800 | 4.0400 | 4.0600 | 4.0600 | 1,053,900 |
21 feb 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 891,300 |
20 feb 2024 | 3.9700 | 3.9900 | 3.9500 | 3.9600 | 3.9600 | 1,175,200 |
16 feb 2024 | 3.8500 | 3.8600 | 3.8300 | 3.8600 | 3.8600 | 1,057,100 |
15 feb 2024 | 3.8600 | 3.9300 | 3.8600 | 3.9300 | 3.9300 | 681,200 |
14 feb 2024 | 3.8600 | 3.8700 | 3.8300 | 3.8500 | 3.8500 | 782,500 |
13 feb 2024 | 3.8900 | 3.9000 | 3.8200 | 3.8200 | 3.8200 | 1,057,200 |
12 feb 2024 | 3.8500 | 3.8800 | 3.8500 | 3.8700 | 3.8700 | 876,800 |
09 feb 2024 | 3.8500 | 3.8700 | 3.8300 | 3.8600 | 3.8600 | 1,086,800 |
08 feb 2024 | 3.8900 | 3.8900 | 3.8600 | 3.8600 | 3.8600 | 884,200 |
07 feb 2024 | 3.9200 | 3.9400 | 3.8800 | 3.8900 | 3.8900 | 1,613,400 |
06 feb 2024 | 3.9200 | 3.9600 | 3.9200 | 3.9600 | 3.9600 | 1,197,600 |
05 feb 2024 | 3.9800 | 3.9900 | 3.9400 | 3.9700 | 3.9700 | 871,100 |
02 feb 2024 | 4.0500 | 4.0600 | 3.9900 | 4.0000 | 4.0000 | 732,200 |
01 feb 2024 | 4.0900 | 4.1000 | 4.0600 | 4.0900 | 4.0900 | 410,000 |
31 ene 2024 | 4.1300 | 4.1300 | 4.0700 | 4.0900 | 4.0900 | 867,300 |
30 ene 2024 | 4.1200 | 4.1500 | 4.0900 | 4.1400 | 4.1400 | 2,002,200 |
29 ene 2024 | 4.1300 | 4.1700 | 4.1100 | 4.1600 | 4.1600 | 757,900 |
26 ene 2024 | 4.1500 | 4.1800 | 4.1400 | 4.1800 | 4.1800 | 567,800 |
25 ene 2024 | 4.1500 | 4.1500 | 4.1100 | 4.1400 | 4.1400 | 413,700 |
24 ene 2024 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | 4.1500 | 478,900 |
23 ene 2024 | 4.1600 | 4.1800 | 4.1300 | 4.1500 | 4.1500 | 1,171,300 |
22 ene 2024 | 4.1300 | 4.1800 | 4.1300 | 4.1700 | 4.1700 | 1,112,900 |
19 ene 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1300 | 4.1300 | 485,400 |
18 ene 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0800 | 4.0800 | 538,600 |
17 ene 2024 | 4.0700 | 4.1000 | 4.0500 | 4.0900 | 4.0900 | 670,600 |
16 ene 2024 | 4.1200 | 4.1400 | 4.0800 | 4.1100 | 4.1100 | 895,100 |
12 ene 2024 | 4.0900 | 4.1100 | 4.0700 | 4.0700 | 4.0700 | 769,200 |
11 ene 2024 | 4.0800 | 4.1000 | 4.0600 | 4.0800 | 4.0800 | 550,600 |
10 ene 2024 | 4.0800 | 4.0900 | 4.0400 | 4.0700 | 4.0700 | 493,900 |
09 ene 2024 | 4.0800 | 4.0800 | 4.0500 | 4.0600 | 4.0600 | 624,600 |
08 ene 2024 | 4.0600 | 4.1200 | 4.0600 | 4.1100 | 4.1100 | 802,600 |
05 ene 2024 | 4.0200 | 4.0700 | 4.0200 | 4.0600 | 4.0600 | 900,500 |
04 ene 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0200 | 4.0200 | 1,097,800 |
03 ene 2024 | 3.9800 | 3.9900 | 3.9400 | 3.9500 | 3.9500 | 960,300 |
02 ene 2024 | 3.9300 | 3.9800 | 3.9200 | 3.9600 | 3.9600 | 731,300 |
29 dic 2023 | 3.9000 | 3.9000 | 3.8700 | 3.9000 | 3.9000 | 903,000 |
28 dic 2023 | 3.9100 | 3.9300 | 3.9000 | 3.9100 | 3.9100 | 595,600 |
27 dic 2023 | 3.9500 | 3.9600 | 3.9300 | 3.9400 | 3.9400 | 1,066,600 |
26 dic 2023 | 3.9900 | 4.0000 | 3.9700 | 3.9700 | 3.9700 | 716,700 |
22 dic 2023 | 3.9700 | 3.9700 | 3.9100 | 3.9500 | 3.9500 | 1,183,800 |
21 dic 2023 | 3.9800 | 3.9800 | 3.9400 | 3.9600 | 3.9600 | 799,700 |
20 dic 2023 | 3.9900 | 4.0200 | 3.9600 | 3.9800 | 3.9800 | 1,400,500 |
19 dic 2023 | 3.8900 | 4.1400 | 3.8700 | 4.1300 | 4.1300 | 4,735,600 |
18 dic 2023 | 3.8900 | 3.9100 | 3.8600 | 3.8900 | 3.8900 | 813,900 |
15 dic 2023 | 3.9200 | 3.9400 | 3.8700 | 3.8700 | 3.8700 | 797,900 |
14 dic 2023 | 4.0000 | 4.0400 | 3.9900 | 4.0000 | 4.0000 | 881,300 |
13 dic 2023 | 3.9300 | 3.9900 | 3.9100 | 3.9800 | 3.9800 | 1,358,000 |
12 dic 2023 | 4.0900 | 4.0900 | 3.9900 | 4.0000 | 4.0000 | 2,577,400 |
12 dic 2023 | 0.159 Dividendo | |||||
11 dic 2023 | 4.2700 | 4.3300 | 4.2700 | 4.3200 | 4.1610 | 1,860,900 |
08 dic 2023 | 4.2800 | 4.3200 | 4.2600 | 4.3100 | 4.1514 | 1,342,600 |
07 dic 2023 | 4.2800 | 4.3200 | 4.2600 | 4.3200 | 4.1610 | 680,200 |
06 dic 2023 | 4.3500 | 4.3500 | 4.2800 | 4.2800 | 4.1225 | 406,900 |
05 dic 2023 | 4.3100 | 4.3300 | 4.3000 | 4.3200 | 4.1610 | 528,900 |
*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. |