Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 4.4800 | 4.5350 | 4.4450 | 4.4450 | 4.4450 | 188,299 |
24 abr 2024 | 4.5900 | 4.5900 | 4.4950 | 4.5250 | 4.5250 | 171,408 |
23 abr 2024 | 4.5350 | 4.5650 | 4.4900 | 4.5650 | 4.5650 | 179,769 |
22 abr 2024 | 4.4500 | 4.5350 | 4.4250 | 4.5350 | 4.5350 | 337,290 |
19 abr 2024 | 4.4800 | 4.5000 | 4.4350 | 4.4700 | 4.4700 | 335,979 |
18 abr 2024 | 4.4450 | 4.5300 | 4.4350 | 4.5300 | 4.5300 | 401,037 |
17 abr 2024 | 4.4050 | 4.4750 | 4.4050 | 4.4500 | 4.4500 | 219,329 |
16 abr 2024 | 4.4650 | 4.4750 | 4.3800 | 4.3900 | 4.3900 | 290,874 |
15 abr 2024 | 4.4000 | 4.4650 | 4.3850 | 4.4500 | 4.4500 | 410,724 |
12 abr 2024 | 4.4300 | 4.4300 | 4.3850 | 4.4150 | 4.4150 | 287,361 |
11 abr 2024 | 4.3600 | 4.4050 | 4.3450 | 4.4000 | 4.4000 | 351,158 |
10 abr 2024 | 4.3800 | 4.4150 | 4.3350 | 4.3600 | 4.3600 | 450,500 |
09 abr 2024 | 4.3450 | 4.3900 | 4.3250 | 4.3300 | 4.3300 | 270,225 |
08 abr 2024 | 4.3000 | 4.3950 | 4.2900 | 4.3450 | 4.3450 | 347,738 |
05 abr 2024 | 4.2650 | 4.2850 | 4.2200 | 4.2850 | 4.2850 | 300,676 |
04 abr 2024 | 4.2200 | 4.2950 | 4.2200 | 4.2800 | 4.2800 | 425,545 |
03 abr 2024 | 4.1800 | 4.2150 | 4.1600 | 4.2150 | 4.2150 | 285,823 |
02 abr 2024 | 4.1500 | 4.1900 | 4.1350 | 4.1900 | 4.1900 | 209,001 |
28 mar 2024 | 4.1800 | 4.1800 | 4.1200 | 4.1300 | 4.1300 | 210,149 |
27 mar 2024 | 4.1400 | 4.1850 | 4.1400 | 4.1550 | 4.1550 | 176,792 |
26 mar 2024 | 4.1350 | 4.2050 | 4.1350 | 4.1800 | 4.1800 | 274,536 |
25 mar 2024 | 4.1700 | 4.2450 | 4.1000 | 4.1650 | 4.1650 | 397,982 |
22 mar 2024 | 4.2000 | 4.2650 | 4.1450 | 4.1900 | 4.1900 | 555,483 |
21 mar 2024 | 3.9200 | 4.2000 | 3.9050 | 4.2000 | 4.2000 | 1,331,367 |
20 mar 2024 | 3.7000 | 4.0400 | 3.6700 | 3.9150 | 3.9150 | 2,441,659 |
19 mar 2024 | 3.5700 | 3.6000 | 3.5150 | 3.5750 | 3.5750 | 330,122 |
18 mar 2024 | 3.6000 | 3.6000 | 3.5550 | 3.5550 | 3.5550 | 303,140 |
15 mar 2024 | 3.6150 | 3.6400 | 3.5800 | 3.5800 | 3.5800 | 1,393,398 |
14 mar 2024 | 3.6200 | 3.6850 | 3.6200 | 3.6300 | 3.6300 | 230,683 |
13 mar 2024 | 3.6250 | 3.6600 | 3.6000 | 3.6150 | 3.6150 | 237,550 |
12 mar 2024 | 3.6000 | 3.6300 | 3.5900 | 3.6250 | 3.6250 | 272,476 |
11 mar 2024 | 3.5900 | 3.6000 | 3.5650 | 3.5900 | 3.5900 | 154,822 |
08 mar 2024 | 3.5900 | 3.6300 | 3.5900 | 3.5900 | 3.5900 | 181,692 |
07 mar 2024 | 3.5800 | 3.6300 | 3.5700 | 3.5850 | 3.5850 | 265,268 |
06 mar 2024 | 3.5900 | 3.5950 | 3.5650 | 3.5700 | 3.5700 | 210,984 |
05 mar 2024 | 3.5850 | 3.5900 | 3.5550 | 3.5750 | 3.5750 | 212,235 |
04 mar 2024 | 3.5900 | 3.6000 | 3.5450 | 3.5650 | 3.5650 | 225,564 |
01 mar 2024 | 3.6500 | 3.6650 | 3.6100 | 3.6100 | 3.6100 | 252,975 |
29 feb 2024 | 3.6500 | 3.6650 | 3.6350 | 3.6350 | 3.6350 | 241,135 |
28 feb 2024 | 3.6700 | 3.6750 | 3.6300 | 3.6500 | 3.6500 | 143,360 |
27 feb 2024 | 3.6950 | 3.6950 | 3.6500 | 3.6600 | 3.6600 | 173,268 |
26 feb 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6800 | 3.6800 | 164,316 |
23 feb 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7100 | 3.7100 | 107,413 |
22 feb 2024 | 3.7150 | 3.7450 | 3.7150 | 3.7200 | 3.7200 | 234,451 |
21 feb 2024 | 3.6900 | 3.7100 | 3.6900 | 3.7000 | 3.7000 | 130,328 |
20 feb 2024 | 3.7250 | 3.7250 | 3.6800 | 3.6850 | 3.6850 | 95,538 |
19 feb 2024 | 3.6950 | 3.7200 | 3.6650 | 3.7050 | 3.7050 | 266,086 |
16 feb 2024 | 3.6450 | 3.6700 | 3.6350 | 3.6700 | 3.6700 | 163,596 |
15 feb 2024 | 3.6600 | 3.6700 | 3.6300 | 3.6450 | 3.6450 | 174,102 |
14 feb 2024 | 3.6950 | 3.6950 | 3.6600 | 3.6650 | 3.6650 | 114,875 |
13 feb 2024 | 3.7150 | 3.7150 | 3.6600 | 3.6800 | 3.6800 | 246,130 |
12 feb 2024 | 3.6900 | 3.7050 | 3.6900 | 3.6950 | 3.6950 | 182,693 |
09 feb 2024 | 3.6950 | 3.7050 | 3.6600 | 3.6750 | 3.6750 | 144,591 |
08 feb 2024 | 3.7150 | 3.7550 | 3.7000 | 3.7000 | 3.7000 | 328,293 |
07 feb 2024 | 3.7250 | 3.7450 | 3.7000 | 3.7150 | 3.7150 | 359,806 |
06 feb 2024 | 3.7150 | 3.7400 | 3.6900 | 3.7200 | 3.7200 | 353,358 |
05 feb 2024 | 3.6800 | 3.7450 | 3.6700 | 3.7050 | 3.7050 | 516,038 |
02 feb 2024 | 3.6600 | 3.6950 | 3.6400 | 3.6550 | 3.6550 | 123,819 |
01 feb 2024 | 3.6750 | 3.7050 | 3.6550 | 3.6600 | 3.6600 | 178,626 |
31 ene 2024 | 3.6550 | 3.7050 | 3.6550 | 3.6800 | 3.6800 | 196,935 |
30 ene 2024 | 3.6500 | 3.6850 | 3.6250 | 3.6700 | 3.6700 | 228,746 |
29 ene 2024 | 3.6400 | 3.6700 | 3.6350 | 3.6400 | 3.6400 | 180,158 |
26 ene 2024 | 3.7000 | 3.7100 | 3.6500 | 3.6500 | 3.6500 | 279,248 |
25 ene 2024 | 3.7000 | 3.7100 | 3.6850 | 3.7050 | 3.7050 | 253,820 |
24 ene 2024 | 3.6900 | 3.7300 | 3.6850 | 3.7100 | 3.7100 | 393,504 |
23 ene 2024 | 3.6550 | 3.7050 | 3.6550 | 3.6800 | 3.6800 | 399,293 |
22 ene 2024 | 3.6450 | 3.6900 | 3.6250 | 3.6550 | 3.6550 | 287,136 |
19 ene 2024 | 3.6700 | 3.6700 | 3.6150 | 3.6300 | 3.6300 | 191,398 |
18 ene 2024 | 3.6150 | 3.6600 | 3.6100 | 3.6250 | 3.6250 | 197,217 |
17 ene 2024 | 3.5600 | 3.6200 | 3.5300 | 3.6150 | 3.6150 | 364,356 |
16 ene 2024 | 3.6200 | 3.6300 | 3.5800 | 3.5850 | 3.5850 | 169,795 |
15 ene 2024 | 3.6650 | 3.6650 | 3.6200 | 3.6200 | 3.6200 | 327,782 |
12 ene 2024 | 3.5750 | 3.6600 | 3.5700 | 3.6600 | 3.6600 | 573,917 |
11 ene 2024 | 3.5850 | 3.5900 | 3.5500 | 3.5550 | 3.5550 | 209,329 |
10 ene 2024 | 3.5400 | 3.5900 | 3.5250 | 3.5800 | 3.5800 | 329,151 |
09 ene 2024 | 3.5400 | 3.5600 | 3.5250 | 3.5550 | 3.5550 | 191,035 |
08 ene 2024 | 3.5800 | 3.5850 | 3.5300 | 3.5550 | 3.5550 | 182,147 |
05 ene 2024 | 3.5600 | 3.5850 | 3.5350 | 3.5800 | 3.5800 | 350,622 |
04 ene 2024 | 3.5400 | 3.5950 | 3.5400 | 3.5600 | 3.5600 | 424,484 |
03 ene 2024 | 3.5500 | 3.5650 | 3.5300 | 3.5650 | 3.5650 | 153,211 |
02 ene 2024 | 3.4900 | 3.5500 | 3.4900 | 3.5350 | 3.5350 | 181,752 |
29 dic 2023 | 3.4600 | 3.5250 | 3.4600 | 3.4900 | 3.4900 | 299,557 |
28 dic 2023 | 3.5000 | 3.5000 | 3.4550 | 3.4700 | 3.4700 | 211,419 |
27 dic 2023 | 3.4900 | 3.5150 | 3.4850 | 3.4900 | 3.4900 | 208,334 |
22 dic 2023 | 3.5350 | 3.5350 | 3.4950 | 3.5100 | 3.5100 | 143,561 |
21 dic 2023 | 3.4850 | 3.5400 | 3.4850 | 3.5100 | 3.5100 | 125,191 |
20 dic 2023 | 3.5350 | 3.5350 | 3.5000 | 3.5150 | 3.5150 | 190,476 |
19 dic 2023 | 3.5200 | 3.5400 | 3.4800 | 3.4950 | 3.4950 | 208,439 |
18 dic 2023 | 3.5200 | 3.5500 | 3.5100 | 3.5200 | 3.5200 | 158,421 |
15 dic 2023 | 3.5300 | 3.5600 | 3.5050 | 3.5400 | 3.5400 | 449,126 |
14 dic 2023 | 3.5500 | 3.5850 | 3.5300 | 3.5550 | 3.5550 | 503,459 |
13 dic 2023 | 3.5400 | 3.5500 | 3.5150 | 3.5150 | 3.5150 | 165,794 |
12 dic 2023 | 3.4950 | 3.5350 | 3.4950 | 3.5350 | 3.5350 | 331,617 |
11 dic 2023 | 3.5250 | 3.5350 | 3.4900 | 3.5050 | 3.5050 | 145,746 |
08 dic 2023 | 3.5400 | 3.5550 | 3.5150 | 3.5400 | 3.5400 | 203,676 |
07 dic 2023 | 3.5200 | 3.5400 | 3.5050 | 3.5150 | 3.5150 | 214,445 |
06 dic 2023 | 3.5500 | 3.5750 | 3.5350 | 3.5350 | 3.5350 | 214,680 |
05 dic 2023 | 3.5600 | 3.5600 | 3.5300 | 3.5350 | 3.5350 | 212,958 |
04 dic 2023 | 3.6000 | 3.6000 | 3.5400 | 3.5450 | 3.5450 | 277,748 |
01 dic 2023 | 3.5700 | 3.5900 | 3.5400 | 3.5900 | 3.5900 | 198,492 |
*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. |