Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3.6460 | 3.7710 | 3.6120 | 3.6505 | 3.6505 | 6,410,052 |
02 may 2024 | 3.5905 | 3.6330 | 3.5991 | 3.6280 | 3.6280 | 30,248,341 |
01 may 2024 | 3.5185 | 3.5185 | 3.5185 | 3.5185 | 3.5185 | - |
30 abr 2024 | 3.5945 | 3.6240 | 3.5010 | 3.5185 | 3.5185 | 9,441,042 |
29 abr 2024 | 3.5350 | 3.6000 | 3.5250 | 3.5730 | 3.5730 | 21,261,772 |
26 abr 2024 | 3.5210 | 3.5550 | 3.4730 | 3.5210 | 3.5210 | 7,336,848 |
25 abr 2024 | 3.5230 | 3.5680 | 3.4870 | 3.4880 | 3.4880 | 3,120,536 |
24 abr 2024 | 3.5260 | 3.5930 | 3.5030 | 3.5260 | 3.5260 | 2,839,884 |
23 abr 2024 | 3.5780 | 3.5930 | 3.5180 | 3.5750 | 3.5750 | 4,124,266 |
22 abr 2024 | 3.6345 | 3.6510 | 3.5440 | 3.5580 | 3.5580 | 19,198,290 |
19 abr 2024 | 3.6320 | 3.6690 | 3.6020 | 3.6320 | 3.6320 | 1,406,776 |
18 abr 2024 | 3.6825 | 3.6870 | 3.5710 | 3.6825 | 3.6825 | 3,288,769 |
17 abr 2024 | 3.5475 | 3.5970 | 3.5300 | 3.5840 | 3.5840 | 14,800,622 |
16 abr 2024 | 3.5750 | 3.6384 | 3.5450 | 3.5745 | 3.5745 | 2,030,108 |
15 abr 2024 | 3.6290 | 3.6450 | 3.5630 | 3.5910 | 3.5910 | 11,290,690 |
12 abr 2024 | 3.6060 | 3.6620 | 3.5190 | 3.6065 | 3.6065 | 1,409,579 |
11 abr 2024 | 3.5280 | 3.6040 | 3.4860 | 3.5645 | 3.5645 | 3,198,313 |
10 abr 2024 | 3.6075 | 3.6170 | 3.4510 | 3.4950 | 3.4950 | 2,352,854 |
09 abr 2024 | 3.5185 | 3.5640 | 3.4480 | 3.5530 | 3.5530 | 10,030,152 |
08 abr 2024 | 3.4855 | 3.5320 | 3.4690 | 3.4885 | 3.4885 | 1,574,340 |
05 abr 2024 | 3.5585 | 3.5980 | 3.4870 | 3.5180 | 3.5180 | 2,051,023 |
04 abr 2024 | 3.5680 | 3.6260 | 3.5460 | 3.6070 | 3.6070 | 3,273,947 |
03 abr 2024 | 3.5625 | 3.6030 | 3.5370 | 3.5625 | 3.5625 | 4,158,833 |
02 abr 2024 | 3.5735 | 3.6320 | 3.5650 | 3.6130 | 3.6130 | 12,851,232 |
28 mar 2024 | 3.6085 | 3.6590 | 3.5830 | 3.6085 | 3.6085 | 4,399,802 |
27 mar 2024 | 3.5200 | 3.6300 | 3.4910 | 3.6290 | 3.6290 | 3,850,573 |
26 mar 2024 | 3.5050 | 3.5740 | 3.4880 | 3.5050 | 3.5050 | 2,046,474 |
25 mar 2024 | 3.6080 | 3.6290 | 3.5470 | 3.5480 | 3.5480 | 1,019,457 |
22 mar 2024 | 3.5705 | 3.6080 | 3.4580 | 3.6060 | 3.6060 | 2,510,882 |
21 mar 2024 | 3.4965 | 3.5480 | 3.4540 | 3.4585 | 3.4585 | 5,126,302 |
20 mar 2024 | 3.5060 | 3.5170 | 3.4700 | 3.5060 | 3.5060 | 1,913,731 |
19 mar 2024 | 3.5230 | 3.6340 | 3.4560 | 3.4870 | 3.4870 | 8,567,836 |
18 mar 2024 | 3.5915 | 3.6410 | 3.5600 | 3.5915 | 3.5915 | 4,686,776 |
15 mar 2024 | 3.6315 | 3.6740 | 3.6000 | 3.6315 | 3.6315 | 11,731,552 |
14 mar 2024 | 3.7230 | 3.7400 | 3.6100 | 3.6450 | 3.6450 | 8,201,473 |
13 mar 2024 | 3.7130 | 3.7260 | 3.6310 | 3.6355 | 3.6355 | 3,445,242 |
12 mar 2024 | 3.7755 | 3.8210 | 3.6809 | 3.6985 | 3.6985 | 3,166,292 |
11 mar 2024 | 3.8525 | 3.8570 | 3.7700 | 3.7715 | 3.7715 | 3,184,340 |
08 mar 2024 | 3.8555 | 3.8920 | 3.7930 | 3.8140 | 3.8140 | 10,337,302 |
07 mar 2024 | 3.8560 | 3.9430 | 3.7550 | 3.8940 | 3.8940 | 2,268,384 |
06 mar 2024 | 3.8775 | 3.8950 | 3.7420 | 3.8365 | 3.8365 | 3,371,569 |
05 mar 2024 | 3.6840 | 3.7840 | 3.6400 | 3.7595 | 3.7595 | 3,252,429 |
04 mar 2024 | 3.7060 | 3.7190 | 3.6280 | 3.6640 | 3.6640 | 1,966,294 |
01 mar 2024 | 3.7865 | 3.7990 | 3.6550 | 3.7065 | 3.7065 | 3,757,100 |
29 feb 2024 | 3.6785 | 3.7040 | 3.6240 | 3.6785 | 3.6785 | 2,269,795 |
28 feb 2024 | 3.7045 | 3.7610 | 3.6200 | 3.6655 | 3.6655 | 2,490,859 |
27 feb 2024 | 3.6565 | 3.7382 | 3.6310 | 3.7330 | 3.7330 | 1,829,786 |
26 feb 2024 | 3.6855 | 3.7460 | 3.6550 | 3.6855 | 3.6855 | 847,609 |
23 feb 2024 | 3.6980 | 3.7390 | 3.6810 | 3.6980 | 3.6980 | 2,141,863 |
22 feb 2024 | 3.7495 | 3.8130 | 3.7203 | 3.7495 | 3.7495 | 1,622,311 |
21 feb 2024 | 3.7360 | 3.7750 | 3.7130 | 3.7360 | 3.7360 | 1,510,272 |
20 feb 2024 | 3.7565 | 3.7770 | 3.7220 | 3.7565 | 3.7565 | 1,754,355 |
19 feb 2024 | 3.8290 | 3.8470 | 3.7350 | 3.7500 | 3.7500 | 3,776,800 |
16 feb 2024 | 3.7880 | 3.8560 | 3.7320 | 3.7485 | 3.7485 | 3,295,044 |
15 feb 2024 | 3.7670 | 3.8330 | 3.7320 | 3.8060 | 3.8060 | 1,783,860 |
14 feb 2024 | 3.7440 | 3.7930 | 3.7340 | 3.7820 | 3.7820 | 1,508,131 |
13 feb 2024 | 3.8375 | 3.8740 | 3.7700 | 3.7960 | 3.7960 | 1,282,334 |
12 feb 2024 | 3.8655 | 3.8650 | 3.7510 | 3.8270 | 3.8270 | 7,308,447 |
09 feb 2024 | 3.7980 | 3.8450 | 3.7470 | 3.7575 | 3.7575 | 4,582,373 |
08 feb 2024 | 3.9090 | 3.9340 | 3.8050 | 3.8285 | 3.8285 | 1,732,322 |
07 feb 2024 | 3.9825 | 4.0040 | 3.8950 | 3.8975 | 3.8975 | 3,098,621 |
06 feb 2024 | 3.9610 | 4.0570 | 3.9010 | 3.9210 | 3.9210 | 6,646,892 |
05 feb 2024 | 4.0900 | 4.1110 | 4.0060 | 4.0450 | 4.0450 | 5,130,211 |
02 feb 2024 | 4.1765 | 4.1860 | 4.0430 | 4.0450 | 4.0450 | 1,993,669 |
01 feb 2024 | 4.1130 | 4.1450 | 4.0950 | 4.1130 | 4.1130 | 2,155,278 |
31 ene 2024 | 4.0525 | 4.1700 | 3.9760 | 4.1345 | 4.1345 | 3,369,709 |
30 ene 2024 | 4.0055 | 4.0300 | 3.9840 | 4.0055 | 4.0055 | 2,091,563 |
29 ene 2024 | 4.0265 | 4.0990 | 3.9610 | 3.9840 | 3.9840 | 3,502,308 |
26 ene 2024 | 4.1870 | 4.2460 | 4.0100 | 4.0570 | 4.0570 | 3,025,820 |
25 ene 2024 | 4.2565 | 4.2650 | 4.1990 | 4.2115 | 4.2115 | 2,479,576 |
24 ene 2024 | 4.2620 | 4.2930 | 4.2110 | 4.2620 | 4.2620 | 1,600,499 |
23 ene 2024 | 4.2330 | 4.3050 | 4.2140 | 4.2330 | 4.2330 | 1,950,171 |
22 ene 2024 | 4.2860 | 4.2940 | 4.2152 | 4.2835 | 4.2835 | 4,778,625 |
19 ene 2024 | 4.2270 | 4.3050 | 4.1720 | 4.2710 | 4.2710 | 5,694,778 |
18 ene 2024 | 4.2095 | 4.2920 | 4.1940 | 4.2095 | 4.2095 | 1,839,631 |
17 ene 2024 | 4.2670 | 4.3830 | 4.2060 | 4.2640 | 4.2640 | 3,773,174 |
16 ene 2024 | 4.4570 | 4.5110 | 4.3650 | 4.3660 | 4.3660 | 3,565,262 |
15 ene 2024 | 4.4520 | 4.5610 | 4.4350 | 4.4520 | 4.4520 | 2,216,711 |
12 ene 2024 | 4.5250 | 4.5580 | 4.4620 | 4.5245 | 4.5245 | 2,365,963 |
11 ene 2024 | 4.5765 | 4.6140 | 4.5310 | 4.5290 | 4.5290 | 4,048,736 |
10 ene 2024 | 4.5740 | 4.6080 | 4.5350 | 4.5740 | 4.5740 | 638,689 |
09 ene 2024 | 4.5550 | 4.5800 | 4.5120 | 4.5550 | 4.5550 | 2,032,120 |
08 ene 2024 | 4.5105 | 4.5400 | 4.5010 | 4.5105 | 4.5105 | 766,906 |
05 ene 2024 | 4.4805 | 4.5407 | 4.4500 | 4.5280 | 4.5280 | 2,955,604 |
04 ene 2024 | 4.4590 | 4.5040 | 4.4060 | 4.5045 | 4.5045 | 519,500 |
03 ene 2024 | 4.4960 | 4.5200 | 4.4040 | 4.4045 | 4.4045 | 909,427 |
02 ene 2024 | 4.5725 | 4.5850 | 4.4880 | 4.5245 | 4.5245 | 621,524 |
29 dic 2023 | 4.5580 | 4.5880 | 4.5180 | 4.5580 | 4.5580 | 515,415 |
28 dic 2023 | 4.5530 | 4.5680 | 4.5360 | 4.5530 | 4.5530 | 536,566 |
27 dic 2023 | 4.5385 | 4.5760 | 4.5260 | 4.5385 | 4.5385 | 382,142 |
22 dic 2023 | 4.4955 | 4.5482 | 4.4890 | 4.4955 | 4.4955 | 7,670,368 |
21 dic 2023 | 4.4715 | 4.5240 | 4.4500 | 4.4715 | 4.4715 | 1,542,931 |
20 dic 2023 | 4.5410 | 4.5830 | 4.4900 | 4.4935 | 4.4935 | 1,295,885 |
19 dic 2023 | 4.5210 | 4.5700 | 4.4690 | 4.5675 | 4.5675 | 1,483,426 |
18 dic 2023 | 4.5455 | 4.6120 | 4.4957 | 4.4980 | 4.4980 | 5,517,265 |
15 dic 2023 | 4.5725 | 4.6010 | 4.5520 | 4.5725 | 4.5725 | 3,326,734 |
14 dic 2023 | 4.5690 | 4.6340 | 4.4240 | 4.6150 | 4.6150 | 3,290,056 |
13 dic 2023 | 4.4290 | 4.4590 | 4.3890 | 4.4290 | 4.4290 | 8,893,083 |
12 dic 2023 | 4.4650 | 4.4670 | 4.3980 | 4.4180 | 4.4180 | 2,414,069 |
11 dic 2023 | 4.4785 | 4.5420 | 4.3610 | 4.4785 | 4.4785 | 10,258,553 |
*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. |