Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 9 |
04 jun 2024 | 3.6340 | 3.6500 | 3.6340 | 3.6500 | 3.6500 | 9 |
03 jun 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
31 may 2024 | 3.5670 | 3.6300 | 3.5670 | 3.6300 | 3.6300 | 75 |
30 may 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
29 may 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
28 may 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | - |
27 may 2024 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | - |
24 may 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
23 may 2024 | 3.7260 | 3.8580 | 3.6930 | 3.6930 | 3.6930 | 1,531 |
22 may 2024 | 3.7770 | 3.7770 | 3.7320 | 3.7320 | 3.7320 | 19 |
21 may 2024 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | - |
20 may 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 21 |
17 may 2024 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | - |
16 may 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
15 may 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
14 may 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | - |
13 may 2024 | 3.7930 | 3.8400 | 3.7930 | 3.8400 | 3.8400 | 62 |
10 may 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
09 may 2024 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | - |
08 may 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
07 may 2024 | 3.7100 | 3.8170 | 3.7100 | 3.8170 | 3.8170 | 251 |
06 may 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
03 may 2024 | 3.7100 | 3.8170 | 3.6890 | 3.6890 | 3.6890 | 2,208 |
02 may 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
30 abr 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
29 abr 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
26 abr 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
25 abr 2024 | 3.9310 | 4.0140 | 3.9310 | 4.0140 | 4.0140 | 300 |
24 abr 2024 | 3.9310 | 4.0960 | 3.9310 | 4.0960 | 4.0960 | 100 |
23 abr 2024 | 3.8240 | 4.0130 | 3.7400 | 4.0130 | 4.0130 | 3,933 |
22 abr 2024 | 3.8460 | 3.9580 | 3.8400 | 3.9580 | 3.9580 | 6,195 |
19 abr 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
18 abr 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
17 abr 2024 | 3.6540 | 3.6980 | 3.6540 | 3.6980 | 3.6980 | 108 |
16 abr 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
15 abr 2024 | 3.7140 | 3.7140 | 3.6700 | 3.6700 | 3.6700 | 134 |
12 abr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
11 abr 2024 | 3.8620 | 3.9860 | 3.8260 | 3.9860 | 3.9860 | 900 |
10 abr 2024 | 3.8620 | 3.8800 | 3.8620 | 3.8800 | 3.8800 | 2,000 |
09 abr 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | - |
08 abr 2024 | 3.6050 | 3.8510 | 3.6050 | 3.8510 | 3.8510 | 22 |
05 abr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 215 |
04 abr 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | 800 |
03 abr 2024 | 3.7030 | 3.7030 | 3.7000 | 3.7000 | 3.7000 | 570 |
02 abr 2024 | 3.7660 | 3.8150 | 3.7030 | 3.7030 | 3.7030 | 1,148 |
28 mar 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
27 mar 2024 | 3.8140 | 3.8700 | 3.8140 | 3.8700 | 3.8700 | 2,000 |
26 mar 2024 | 3.8280 | 3.8280 | 3.7520 | 3.7520 | 3.7520 | 2,500 |
25 mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
22 mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
21 mar 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
20 mar 2024 | 3.7200 | 3.8660 | 3.7200 | 3.8660 | 3.8660 | - |
19 mar 2024 | 3.8620 | 3.8620 | 3.8000 | 3.8000 | 3.8000 | 1,300 |
18 mar 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | - |
15 mar 2024 | 3.9100 | 4.0800 | 3.9100 | 4.0800 | 4.0800 | 2,303 |
14 mar 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
13 mar 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 250 |
12 mar 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | - |
11 mar 2024 | 3.9400 | 4.0080 | 3.9180 | 4.0080 | 4.0080 | 103 |
08 mar 2024 | 3.9880 | 4.0820 | 3.9800 | 3.9800 | 3.9800 | 1,384 |
07 mar 2024 | 4.0500 | 4.1240 | 4.0500 | 4.1240 | 4.1240 | 257 |
06 mar 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
05 mar 2024 | 4.1440 | 4.1600 | 4.1440 | 4.1600 | 4.1600 | 4,000 |
04 mar 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | - |
01 mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
29 feb 2024 | 3.8000 | 4.0800 | 3.8000 | 4.0800 | 4.0800 | 2,289 |
28 feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
27 feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
26 feb 2024 | 3.8520 | 3.8520 | 3.8060 | 3.8060 | 3.8060 | 400 |
23 feb 2024 | 3.8840 | 3.8840 | 3.8440 | 3.8480 | 3.8480 | 1,059 |
22 feb 2024 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | - |
21 feb 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | - |
20 feb 2024 | 3.8940 | 3.9100 | 3.8800 | 3.9000 | 3.9000 | 10,001 |
19 feb 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
16 feb 2024 | 3.9060 | 3.9600 | 3.9060 | 3.9600 | 3.9600 | 1,969 |
15 feb 2024 | 3.8620 | 3.9580 | 3.8620 | 3.9580 | 3.9580 | 345 |
14 feb 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
13 feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
12 feb 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 400 |
09 feb 2024 | 3.7760 | 3.8300 | 3.7760 | 3.8300 | 3.8300 | 483 |
08 feb 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
07 feb 2024 | 3.8260 | 3.9240 | 3.7420 | 3.7420 | 3.7420 | 116 |
06 feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
05 feb 2024 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | - |
02 feb 2024 | 3.7900 | 3.8740 | 3.7900 | 3.8500 | 3.8500 | 1,276 |
01 feb 2024 | 3.6940 | 3.7320 | 3.6940 | 3.7320 | 3.7320 | 117 |
31 ene 2024 | 3.6220 | 3.7820 | 3.6220 | 3.7820 | 3.7820 | 2,252 |
30 ene 2024 | 3.4520 | 3.4860 | 3.4520 | 3.4860 | 3.4860 | 500 |
29 ene 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
26 ene 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
25 ene 2024 | 3.3900 | 3.4940 | 3.3900 | 3.4940 | 3.4940 | 300 |
24 ene 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
23 ene 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
22 ene 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 5,000 |
19 ene 2024 | 3.4000 | 3.4000 | 3.3260 | 3.3260 | 3.3260 | 1,461 |
18 ene 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
17 ene 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
16 ene 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
15 ene 2024 | 3.4540 | 3.5100 | 3.4540 | 3.5100 | 3.5100 | 5,730 |
*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. |