Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 3.5500 | 3.6300 | 3.5200 | 3.6100 | 3.6100 | 6,892,600 |
25 abr 2024 | 3.4800 | 3.5300 | 3.4700 | 3.4900 | 3.4900 | 16,358,000 |
24 abr 2024 | 3.6800 | 3.6800 | 3.5300 | 3.5600 | 3.5600 | 11,504,500 |
23 abr 2024 | 3.6900 | 3.7400 | 3.6500 | 3.6600 | 3.6600 | 9,792,300 |
22 abr 2024 | 3.6600 | 3.8700 | 3.6200 | 3.8000 | 3.8000 | 16,111,600 |
19 abr 2024 | 3.5700 | 3.7000 | 3.5600 | 3.6600 | 3.6600 | 9,290,300 |
18 abr 2024 | 3.6100 | 3.6400 | 3.5500 | 3.5700 | 3.5700 | 6,896,000 |
18 abr 2024 | 6:5 División de acciones | |||||
17 abr 2024 | 3.6667 | 3.6667 | 3.5667 | 3.5750 | 3.5750 | 8,597,520 |
16 abr 2024 | 3.5750 | 3.6000 | 3.5333 | 3.5583 | 3.5583 | 13,790,400 |
15 abr 2024 | 3.6500 | 3.7833 | 3.6417 | 3.7167 | 3.7167 | 25,285,320 |
12 abr 2024 | 3.7250 | 3.7333 | 3.5833 | 3.6000 | 3.6000 | 8,261,400 |
11 abr 2024 | 3.7250 | 3.7500 | 3.6917 | 3.7333 | 3.7333 | 5,703,840 |
10 abr 2024 | 3.7417 | 3.7917 | 3.7250 | 3.7417 | 3.7417 | 9,139,560 |
09 abr 2024 | 3.8500 | 3.8667 | 3.7667 | 3.8167 | 3.8167 | 10,099,680 |
08 abr 2024 | 3.8000 | 3.8667 | 3.7917 | 3.8250 | 3.8250 | 8,490,840 |
05 abr 2024 | 3.7917 | 3.8000 | 3.6833 | 3.7500 | 3.7500 | 9,700,200 |
04 abr 2024 | 3.7333 | 3.8833 | 3.7250 | 3.7917 | 3.7917 | 18,900,480 |
03 abr 2024 | 3.6750 | 3.7333 | 3.6333 | 3.7333 | 3.7333 | 7,918,560 |
02 abr 2024 | 3.6750 | 3.7500 | 3.6417 | 3.6917 | 3.6917 | 8,526,480 |
01 abr 2024 | 3.6833 | 3.6917 | 3.6417 | 3.6667 | 3.6667 | 4,469,280 |
28 mar 2024 | 3.6167 | 3.6917 | 3.6167 | 3.6833 | 3.6833 | 4,597,800 |
27 mar 2024 | 3.5583 | 3.6917 | 3.5500 | 3.6583 | 3.6583 | 6,725,880 |
26 mar 2024 | 3.5667 | 3.5917 | 3.5333 | 3.5583 | 3.5583 | 6,224,520 |
25 mar 2024 | 3.5750 | 3.6167 | 3.5583 | 3.5833 | 3.5833 | 3,948,960 |
22 mar 2024 | 3.6167 | 3.6333 | 3.5750 | 3.5833 | 3.5833 | 3,171,480 |
21 mar 2024 | 3.6250 | 3.6917 | 3.6083 | 3.6667 | 3.6667 | 8,994,480 |
20 mar 2024 | 3.5500 | 3.6417 | 3.5417 | 3.6333 | 3.6333 | 8,131,320 |
19 mar 2024 | 3.5417 | 3.5833 | 3.5250 | 3.5583 | 3.5583 | 6,123,960 |
18 mar 2024 | 3.4833 | 3.5500 | 3.4500 | 3.5250 | 3.5250 | 8,225,880 |
15 mar 2024 | 3.5000 | 3.5333 | 3.4250 | 3.4667 | 3.4667 | 12,600,240 |
14 mar 2024 | 3.6917 | 3.7000 | 3.5083 | 3.5333 | 3.5333 | 15,026,160 |
13 mar 2024 | 3.5750 | 3.7000 | 3.5750 | 3.6583 | 3.6583 | 9,010,080 |
12 mar 2024 | 3.5667 | 3.6167 | 3.5417 | 3.5667 | 3.5667 | 10,133,880 |
11 mar 2024 | 3.5333 | 3.5833 | 3.5083 | 3.5333 | 3.5333 | 9,632,760 |
08 mar 2024 | 3.5167 | 3.5333 | 3.5000 | 3.5333 | 3.5333 | 8,528,520 |
07 mar 2024 | 3.5750 | 3.5833 | 3.5250 | 3.5333 | 3.5333 | 4,780,080 |
06 mar 2024 | 3.6417 | 3.6583 | 3.5583 | 3.5833 | 3.5833 | 11,245,800 |
05 mar 2024 | 3.6417 | 3.6583 | 3.6000 | 3.6083 | 3.6083 | 8,742,840 |
04 mar 2024 | 3.6917 | 3.7333 | 3.6667 | 3.6667 | 3.6667 | 5,401,080 |
04 mar 2024 | 0.02 Dividendo | |||||
01 mar 2024 | 3.7250 | 3.7417 | 3.6917 | 3.7417 | 3.7217 | 16,072,560 |
29 feb 2024 | 3.5833 | 3.6083 | 3.5500 | 3.5917 | 3.5725 | 4,796,880 |
28 feb 2024 | 3.6000 | 3.6167 | 3.5500 | 3.5833 | 3.5642 | 6,385,440 |
27 feb 2024 | 3.6000 | 3.6500 | 3.5833 | 3.6250 | 3.6056 | 5,697,000 |
26 feb 2024 | 3.5250 | 3.5583 | 3.5000 | 3.5333 | 3.5144 | 6,692,040 |
23 feb 2024 | 3.6000 | 3.6167 | 3.5500 | 3.5667 | 3.5476 | 5,756,040 |
22 feb 2024 | 3.6500 | 3.6750 | 3.6000 | 3.6083 | 3.5890 | 8,391,360 |
21 feb 2024 | 3.6500 | 3.7083 | 3.6083 | 3.6500 | 3.6305 | 18,035,760 |
20 feb 2024 | 3.5583 | 3.6083 | 3.5417 | 3.5917 | 3.5725 | 9,245,160 |
16 feb 2024 | 3.5000 | 3.5750 | 3.5000 | 3.5333 | 3.5144 | 13,184,160 |
15 feb 2024 | 3.4750 | 3.5167 | 3.4500 | 3.4667 | 3.4481 | 7,830,960 |
14 feb 2024 | 3.4667 | 3.5250 | 3.4417 | 3.4583 | 3.4398 | 8,082,960 |
13 feb 2024 | 3.5250 | 3.5333 | 3.4250 | 3.4417 | 3.4233 | 4,440,960 |
12 feb 2024 | 3.5333 | 3.5917 | 3.5333 | 3.5667 | 3.5476 | 2,025,960 |
09 feb 2024 | 3.5583 | 3.5667 | 3.5083 | 3.5250 | 3.5062 | 4,786,560 |
08 feb 2024 | 3.6333 | 3.6333 | 3.5417 | 3.5500 | 3.5310 | 4,799,760 |
07 feb 2024 | 3.6500 | 3.6667 | 3.6333 | 3.6500 | 3.6305 | 4,464,600 |
06 feb 2024 | 3.5750 | 3.6750 | 3.5667 | 3.6583 | 3.6388 | 5,734,440 |
05 feb 2024 | 3.5750 | 3.5833 | 3.5083 | 3.5667 | 3.5476 | 5,888,040 |
02 feb 2024 | 3.5833 | 3.6167 | 3.5583 | 3.6000 | 3.5808 | 5,882,280 |
01 feb 2024 | 3.5500 | 3.5833 | 3.5333 | 3.5500 | 3.5310 | 6,944,760 |
31 ene 2024 | 3.5833 | 3.6083 | 3.5250 | 3.5250 | 3.5062 | 9,033,000 |
30 ene 2024 | 3.5583 | 3.5917 | 3.5083 | 3.5667 | 3.5476 | 5,232,000 |
29 ene 2024 | 3.6667 | 3.6750 | 3.5750 | 3.5833 | 3.5642 | 7,269,240 |
26 ene 2024 | 3.7000 | 3.7250 | 3.6750 | 3.7000 | 3.6802 | 5,031,000 |
25 ene 2024 | 3.6583 | 3.7083 | 3.6250 | 3.6917 | 3.6719 | 7,282,080 |
24 ene 2024 | 3.7000 | 3.7083 | 3.6500 | 3.6750 | 3.6554 | 6,176,160 |
23 ene 2024 | 3.5500 | 3.5833 | 3.5333 | 3.5667 | 3.5476 | 4,755,360 |
22 ene 2024 | 3.5167 | 3.5583 | 3.4667 | 3.4917 | 3.4730 | 6,482,160 |
19 ene 2024 | 3.5333 | 3.5917 | 3.5167 | 3.5750 | 3.5559 | 8,428,800 |
18 ene 2024 | 3.5083 | 3.5583 | 3.4583 | 3.5333 | 3.5144 | 8,749,800 |
17 ene 2024 | 3.4917 | 3.5167 | 3.4667 | 3.4917 | 3.4730 | 5,702,640 |
16 ene 2024 | 3.5833 | 3.5833 | 3.4833 | 3.5000 | 3.4813 | 6,319,320 |
12 ene 2024 | 3.7000 | 3.7250 | 3.6583 | 3.6750 | 3.6554 | 4,579,320 |
11 ene 2024 | 3.6667 | 3.6667 | 3.6250 | 3.6417 | 3.6222 | 6,843,840 |
10 ene 2024 | 3.6833 | 3.6917 | 3.6250 | 3.6667 | 3.6471 | 12,665,280 |
09 ene 2024 | 3.9417 | 3.9583 | 3.7667 | 3.7667 | 3.7465 | 11,871,720 |
08 ene 2024 | 3.9833 | 4.0500 | 3.9500 | 4.0167 | 3.9952 | 8,017,200 |
05 ene 2024 | 3.9250 | 3.9750 | 3.9250 | 3.9583 | 3.9372 | 5,254,080 |
04 ene 2024 | 3.9500 | 3.9667 | 3.9167 | 3.9333 | 3.9123 | 4,153,080 |
03 ene 2024 | 3.9833 | 4.0000 | 3.9500 | 3.9667 | 3.9455 | 4,828,920 |
02 ene 2024 | 4.0417 | 4.0833 | 3.9833 | 4.0000 | 3.9786 | 5,903,040 |
29 dic 2023 | 4.0500 | 4.0500 | 4.0083 | 4.0417 | 4.0201 | 3,652,320 |
28 dic 2023 | 4.0667 | 4.1083 | 4.0583 | 4.0833 | 4.0615 | 4,868,400 |
27 dic 2023 | 4.0750 | 4.1000 | 4.0667 | 4.0667 | 4.0449 | 3,683,040 |
26 dic 2023 | 4.0833 | 4.1000 | 4.0750 | 4.0917 | 4.0698 | 2,402,760 |
22 dic 2023 | 4.0583 | 4.0833 | 4.0333 | 4.0583 | 4.0366 | 3,502,680 |
21 dic 2023 | 3.9833 | 4.0167 | 3.9750 | 4.0083 | 3.9869 | 4,209,120 |
20 dic 2023 | 3.9583 | 3.9917 | 3.8750 | 3.8750 | 3.8543 | 7,770,600 |
19 dic 2023 | 4.0000 | 4.0333 | 3.9250 | 3.9333 | 3.9123 | 7,642,080 |
18 dic 2023 | 4.0250 | 4.1000 | 4.0083 | 4.0250 | 4.0035 | 9,589,200 |
15 dic 2023 | 3.9750 | 3.9917 | 3.9417 | 3.9417 | 3.9206 | 11,890,560 |
14 dic 2023 | 3.9417 | 4.0167 | 3.9417 | 3.9917 | 3.9703 | 5,509,440 |
13 dic 2023 | 3.8167 | 3.9250 | 3.7917 | 3.9167 | 3.8957 | 5,665,440 |
12 dic 2023 | 3.8250 | 3.8333 | 3.7750 | 3.8000 | 3.7797 | 4,655,160 |
11 dic 2023 | 3.7833 | 3.8250 | 3.7833 | 3.8083 | 3.7880 | 3,033,480 |
08 dic 2023 | 3.7417 | 3.8417 | 3.7417 | 3.8000 | 3.7797 | 3,915,360 |
07 dic 2023 | 3.8333 | 3.8333 | 3.7833 | 3.7917 | 3.7714 | 5,729,760 |
06 dic 2023 | 3.8333 | 3.8417 | 3.7750 | 3.7917 | 3.7714 | 9,690,480 |
*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. |