Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 3.2100 | 3.2100 | 3.1700 | 3.1800 | 3.1800 | 3,006,400 |
14 may 2024 | 3.1900 | 3.2100 | 3.1800 | 3.2000 | 3.2000 | 3,194,500 |
13 may 2024 | 3.1700 | 3.1800 | 3.1400 | 3.1800 | 3.1800 | 4,095,700 |
10 may 2024 | 3.1800 | 3.2000 | 3.1600 | 3.1800 | 3.1800 | 4,813,900 |
09 may 2024 | 3.2000 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 10,071,700 |
08 may 2024 | 3.1800 | 3.2100 | 3.1700 | 3.2100 | 3.2100 | 3,161,400 |
07 may 2024 | 3.2200 | 3.2300 | 3.1800 | 3.1800 | 3.1800 | 6,312,800 |
06 may 2024 | 3.2200 | 3.2300 | 3.2000 | 3.2200 | 3.2200 | 3,833,000 |
03 may 2024 | 3.2300 | 3.2500 | 3.2100 | 3.2300 | 3.2300 | 6,096,100 |
02 may 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2100 | 3.2100 | 6,851,900 |
30 abr 2024 | 3.2800 | 3.2800 | 3.1700 | 3.2300 | 3.2300 | 17,279,900 |
29 abr 2024 | 3.3900 | 3.3900 | 3.3200 | 3.3400 | 3.3400 | 6,119,600 |
29 abr 2024 | 0.11 Dividendo | |||||
26 abr 2024 | 3.4700 | 3.5000 | 3.4500 | 3.4700 | 3.3600 | 4,230,800 |
25 abr 2024 | 3.4900 | 3.5400 | 3.4600 | 3.5000 | 3.3890 | 6,733,500 |
24 abr 2024 | 3.4700 | 3.5200 | 3.4600 | 3.4800 | 3.3697 | 7,657,700 |
23 abr 2024 | 3.4600 | 3.4700 | 3.4200 | 3.4500 | 3.3406 | 5,453,800 |
22 abr 2024 | 3.3900 | 3.4400 | 3.3700 | 3.4100 | 3.3019 | 4,318,400 |
19 abr 2024 | 3.3800 | 3.4200 | 3.3600 | 3.4000 | 3.2922 | 3,253,400 |
18 abr 2024 | 3.3900 | 3.4200 | 3.3500 | 3.3800 | 3.2729 | 3,476,200 |
17 abr 2024 | 3.3700 | 3.3900 | 3.3400 | 3.3700 | 3.2632 | 4,052,700 |
16 abr 2024 | 3.4600 | 3.4900 | 3.3500 | 3.3800 | 3.2729 | 7,553,600 |
15 abr 2024 | 3.4900 | 3.5300 | 3.4800 | 3.4900 | 3.3794 | 4,731,100 |
12 abr 2024 | 3.5200 | 3.5500 | 3.5100 | 3.5400 | 3.4278 | 2,877,000 |
11 abr 2024 | 3.5100 | 3.5500 | 3.4900 | 3.5300 | 3.4181 | 4,015,700 |
09 abr 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5100 | 3.3987 | 3,082,700 |
08 abr 2024 | 3.4500 | 3.4900 | 3.4400 | 3.4800 | 3.3697 | 2,659,800 |
05 abr 2024 | 3.4700 | 3.4800 | 3.4400 | 3.4600 | 3.3503 | 3,736,300 |
04 abr 2024 | 3.4900 | 3.5200 | 3.4800 | 3.4900 | 3.3794 | 2,273,400 |
03 abr 2024 | 3.5300 | 3.5300 | 3.4500 | 3.4600 | 3.3503 | 3,546,600 |
02 abr 2024 | 3.4400 | 3.5200 | 3.4300 | 3.5100 | 3.3987 | 6,308,000 |
01 abr 2024 | 3.4600 | 3.4700 | 3.4200 | 3.4300 | 3.3213 | 2,113,300 |
28 mar 2024 | 3.4700 | 3.4900 | 3.4300 | 3.4300 | 3.3213 | 4,615,500 |
27 mar 2024 | 3.4400 | 3.4600 | 3.4100 | 3.4500 | 3.3406 | 4,446,800 |
26 mar 2024 | 3.4000 | 3.4400 | 3.3800 | 3.4200 | 3.3116 | 3,570,000 |
25 mar 2024 | 3.3900 | 3.4300 | 3.3800 | 3.3900 | 3.2825 | 2,515,100 |
22 mar 2024 | 3.4500 | 3.4600 | 3.3700 | 3.3900 | 3.2825 | 7,293,500 |
21 mar 2024 | 3.4400 | 3.5000 | 3.4100 | 3.4800 | 3.3697 | 6,815,300 |
20 mar 2024 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | 3.2922 | 1,853,600 |
19 mar 2024 | 3.4100 | 3.4300 | 3.3700 | 3.4100 | 3.3019 | 3,329,800 |
18 mar 2024 | 3.3900 | 3.4300 | 3.3900 | 3.4100 | 3.3019 | 2,777,800 |
15 mar 2024 | 3.3500 | 3.4200 | 3.3400 | 3.3900 | 3.2825 | 15,282,300 |
14 mar 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3900 | 3.2825 | 5,702,300 |
13 mar 2024 | 3.3900 | 3.4000 | 3.3100 | 3.3600 | 3.2535 | 6,152,600 |
12 mar 2024 | 3.3800 | 3.4000 | 3.3700 | 3.3800 | 3.2729 | 3,320,500 |
11 mar 2024 | 3.3400 | 3.3800 | 3.3400 | 3.3700 | 3.2632 | 2,725,486 |
08 mar 2024 | 3.3900 | 3.4000 | 3.3600 | 3.3800 | 3.2729 | 3,634,900 |
07 mar 2024 | 3.3900 | 3.4300 | 3.3400 | 3.3600 | 3.2535 | 6,972,800 |
06 mar 2024 | 3.3200 | 3.4000 | 3.3000 | 3.3600 | 3.2535 | 5,767,300 |
05 mar 2024 | 3.3600 | 3.3700 | 3.3200 | 3.3200 | 3.2148 | 4,728,600 |
04 mar 2024 | 3.3500 | 3.3600 | 3.3300 | 3.3600 | 3.2535 | 6,602,700 |
01 mar 2024 | 3.3700 | 3.3700 | 3.3200 | 3.3300 | 3.2244 | 4,587,460 |
29 feb 2024 | 3.3500 | 3.3900 | 3.3200 | 3.3200 | 3.2148 | 10,903,500 |
28 feb 2024 | 3.3700 | 3.4000 | 3.3300 | 3.3400 | 3.2341 | 5,509,600 |
27 feb 2024 | 3.3700 | 3.3700 | 3.3200 | 3.3600 | 3.2535 | 5,344,500 |
26 feb 2024 | 3.3800 | 3.3900 | 3.3300 | 3.3700 | 3.2632 | 3,885,400 |
23 feb 2024 | 3.3800 | 3.4000 | 3.3200 | 3.3900 | 3.2825 | 5,449,100 |
22 feb 2024 | 3.3300 | 3.4400 | 3.3000 | 3.4100 | 3.3019 | 10,673,700 |
21 feb 2024 | 3.2500 | 3.3200 | 3.2400 | 3.2600 | 3.1567 | 6,179,100 |
20 feb 2024 | 3.2600 | 3.2600 | 3.1900 | 3.2400 | 3.1373 | 3,495,600 |
19 feb 2024 | 3.2500 | 3.2700 | 3.2300 | 3.2500 | 3.1470 | 3,081,400 |
16 feb 2024 | 3.2000 | 3.2600 | 3.1800 | 3.2400 | 3.1373 | 7,220,500 |
15 feb 2024 | 3.1600 | 3.1900 | 3.1300 | 3.1800 | 3.0792 | 5,223,900 |
14 feb 2024 | 3.1600 | 3.1700 | 3.0700 | 3.1500 | 3.0501 | 6,857,100 |
13 feb 2024 | 3.1300 | 3.2100 | 3.1300 | 3.1800 | 3.0792 | 6,454,900 |
09 feb 2024 | 3.2400 | 3.2600 | 3.0900 | 3.1200 | 3.0211 | 13,112,100 |
08 feb 2024 | 3.3300 | 3.3400 | 3.2500 | 3.2600 | 3.1567 | 5,383,600 |
07 feb 2024 | 3.3200 | 3.3400 | 3.3000 | 3.3400 | 3.2341 | 6,260,800 |
06 feb 2024 | 3.2500 | 3.2900 | 3.2300 | 3.2800 | 3.1760 | 4,658,300 |
05 feb 2024 | 3.2900 | 3.3300 | 3.2200 | 3.2500 | 3.1470 | 7,028,700 |
02 feb 2024 | 3.2900 | 3.3500 | 3.2600 | 3.3400 | 3.2341 | 5,492,500 |
01 feb 2024 | 3.2900 | 3.3100 | 3.2800 | 3.2900 | 3.1857 | 3,822,500 |
31 ene 2024 | 3.3200 | 3.3400 | 3.2800 | 3.3000 | 3.1954 | 4,124,300 |
30 ene 2024 | 3.3700 | 3.3700 | 3.2900 | 3.3300 | 3.2244 | 4,765,700 |
29 ene 2024 | 3.3500 | 3.3600 | 3.3100 | 3.3500 | 3.2438 | 2,848,300 |
26 ene 2024 | 3.3900 | 3.3900 | 3.3300 | 3.3600 | 3.2535 | 4,770,200 |
25 ene 2024 | 3.2700 | 3.3400 | 3.2600 | 3.3200 | 3.2148 | 4,034,000 |
24 ene 2024 | 3.2400 | 3.2900 | 3.2400 | 3.2900 | 3.1857 | 7,372,100 |
23 ene 2024 | 3.3300 | 3.3300 | 3.2300 | 3.2400 | 3.1373 | 8,143,700 |
22 ene 2024 | 3.3600 | 3.3800 | 3.3100 | 3.3300 | 3.2244 | 4,055,300 |
19 ene 2024 | 3.3400 | 3.3800 | 3.3300 | 3.3600 | 3.2535 | 3,046,900 |
18 ene 2024 | 3.3500 | 3.3600 | 3.2900 | 3.3200 | 3.2148 | 7,463,800 |
17 ene 2024 | 3.4000 | 3.4500 | 3.3600 | 3.3600 | 3.2535 | 5,495,400 |
16 ene 2024 | 3.4000 | 3.4200 | 3.3600 | 3.4200 | 3.3116 | 4,571,200 |
15 ene 2024 | 3.4400 | 3.4600 | 3.4300 | 3.4400 | 3.3310 | 1,490,700 |
12 ene 2024 | 3.4300 | 3.4600 | 3.4300 | 3.4500 | 3.3406 | 2,664,200 |
11 ene 2024 | 3.4500 | 3.4700 | 3.4300 | 3.4500 | 3.3406 | 3,453,700 |
10 ene 2024 | 3.5000 | 3.5100 | 3.4300 | 3.4600 | 3.3503 | 6,106,700 |
09 ene 2024 | 3.5100 | 3.5300 | 3.4700 | 3.5100 | 3.3987 | 3,060,000 |
08 ene 2024 | 3.5200 | 3.5500 | 3.4900 | 3.5100 | 3.3987 | 3,479,300 |
05 ene 2024 | 3.5200 | 3.5400 | 3.4900 | 3.5300 | 3.4181 | 3,644,300 |
04 ene 2024 | 3.5200 | 3.5400 | 3.4800 | 3.5200 | 3.4084 | 3,867,900 |
03 ene 2024 | 3.5200 | 3.5400 | 3.4800 | 3.5100 | 3.3987 | 5,050,000 |
02 ene 2024 | 3.5700 | 3.6000 | 3.5200 | 3.5300 | 3.4181 | 3,573,600 |
29 dic 2023 | 3.5200 | 3.5800 | 3.5100 | 3.5700 | 3.4568 | 5,682,400 |
28 dic 2023 | 3.5000 | 3.5400 | 3.4900 | 3.5100 | 3.3987 | 6,791,100 |
27 dic 2023 | 3.5000 | 3.5000 | 3.4600 | 3.4800 | 3.3697 | 6,342,300 |
26 dic 2023 | 3.5000 | 3.5000 | 3.4600 | 3.4800 | 3.3697 | 1,860,700 |
22 dic 2023 | 3.4600 | 3.4900 | 3.4500 | 3.4800 | 3.3697 | 2,826,900 |
21 dic 2023 | 3.4500 | 3.4700 | 3.4300 | 3.4400 | 3.3310 | 3,596,000 |
*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. |