Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
16 may 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
15 may 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
14 may 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | - |
13 may 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
10 may 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
09 may 2024 | 3.0350 | 3.0400 | 3.0350 | 3.0400 | 3.0400 | - |
08 may 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
07 may 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
06 may 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | - |
03 may 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
02 may 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
30 abr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
29 abr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
26 abr 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
25 abr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
24 abr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
23 abr 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
22 abr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
19 abr 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
18 abr 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
17 abr 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
16 abr 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
15 abr 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
12 abr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
11 abr 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
10 abr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
09 abr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
08 abr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
05 abr 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
04 abr 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
03 abr 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
02 abr 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
28 mar 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
27 mar 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
26 mar 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
25 mar 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
22 mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
21 mar 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
20 mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
19 mar 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
18 mar 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
15 mar 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
14 mar 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
13 mar 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
12 mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
11 mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
08 mar 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
07 mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
06 mar 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
05 mar 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
04 mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
01 mar 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
29 feb 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
28 feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
27 feb 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
26 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
23 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
22 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
21 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
20 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
19 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
16 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
15 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
14 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
13 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
12 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
09 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
08 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
07 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
06 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
05 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
02 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
01 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
31 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
30 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
29 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
26 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
25 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
24 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
23 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
22 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
19 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
18 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
17 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
16 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
15 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
12 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
11 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
10 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
09 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
08 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
05 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
04 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
03 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
02 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
29 dic 2023 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
28 dic 2023 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
27 dic 2023 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
22 dic 2023 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
*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. |