Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3.2100 | 3.2700 | 3.2100 | 3.2500 | 3.2500 | 2,096,200 |
02 may 2024 | 3.1900 | 3.2400 | 3.1500 | 3.2100 | 3.2100 | 2,056,800 |
30 abr 2024 | 3.1300 | 3.2200 | 3.1100 | 3.2100 | 3.2100 | 4,814,300 |
29 abr 2024 | 3.1000 | 3.1700 | 3.1000 | 3.1100 | 3.1100 | 3,092,000 |
26 abr 2024 | 3.1200 | 3.1500 | 3.0900 | 3.1400 | 3.1400 | 1,963,900 |
25 abr 2024 | 3.0700 | 3.1300 | 3.0200 | 3.1200 | 3.1200 | 2,817,500 |
24 abr 2024 | 3.0900 | 3.1200 | 3.0300 | 3.0700 | 3.0700 | 2,816,500 |
23 abr 2024 | 2.9700 | 3.0400 | 2.9400 | 3.0300 | 3.0300 | 2,748,200 |
22 abr 2024 | 2.8400 | 2.9500 | 2.8200 | 2.9200 | 2.9200 | 1,840,600 |
19 abr 2024 | 2.8700 | 2.8900 | 2.8200 | 2.8300 | 2.8300 | 2,012,200 |
18 abr 2024 | 2.8100 | 2.9100 | 2.7800 | 2.8500 | 2.8500 | 2,292,800 |
17 abr 2024 | 2.8600 | 2.8900 | 2.8000 | 2.8200 | 2.8200 | 2,689,200 |
16 abr 2024 | 2.9100 | 2.9400 | 2.8500 | 2.8700 | 2.8700 | 3,412,400 |
15 abr 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 1,361,500 |
12 abr 2024 | 3.0400 | 3.0400 | 2.9900 | 2.9900 | 2.9900 | 2,424,900 |
11 abr 2024 | 3.0300 | 3.0800 | 3.0200 | 3.0400 | 3.0400 | 1,880,100 |
09 abr 2024 | 3.0400 | 3.1100 | 3.0400 | 3.0900 | 3.0900 | 2,409,400 |
08 abr 2024 | 3.0700 | 3.0800 | 3.0200 | 3.0400 | 3.0400 | 1,278,400 |
05 abr 2024 | 3.0100 | 3.0700 | 2.9900 | 3.0700 | 3.0700 | 1,223,300 |
04 abr 2024 | 3.0300 | 3.0400 | 2.9900 | 3.0200 | 3.0200 | 2,287,400 |
03 abr 2024 | 3.0600 | 3.0700 | 3.0300 | 3.0300 | 3.0300 | 2,499,400 |
02 abr 2024 | 3.0800 | 3.0900 | 3.0500 | 3.0800 | 3.0800 | 2,095,400 |
01 abr 2024 | 3.0300 | 3.1100 | 3.0300 | 3.0900 | 3.0900 | 1,469,000 |
28 mar 2024 | 3.0800 | 3.1000 | 3.0500 | 3.0700 | 3.0700 | 2,299,600 |
27 mar 2024 | 3.0900 | 3.1000 | 3.0600 | 3.0700 | 3.0700 | 1,474,500 |
26 mar 2024 | 3.0900 | 3.1200 | 3.0700 | 3.1000 | 3.1000 | 2,156,800 |
25 mar 2024 | 3.1600 | 3.1600 | 3.0900 | 3.1000 | 3.1000 | 951,200 |
22 mar 2024 | 3.1300 | 3.1800 | 3.0900 | 3.1300 | 3.1300 | 1,724,800 |
21 mar 2024 | 3.1100 | 3.1300 | 3.0600 | 3.1300 | 3.1300 | 3,393,800 |
21 mar 2024 | 0.16 Dividendo | |||||
20 mar 2024 | 3.2200 | 3.2800 | 3.2000 | 3.2100 | 3.0500 | 2,165,400 |
19 mar 2024 | 3.2400 | 3.2500 | 3.2000 | 3.2200 | 3.0595 | 1,830,900 |
18 mar 2024 | 3.2300 | 3.2600 | 3.2200 | 3.2400 | 3.0785 | 779,400 |
15 mar 2024 | 3.2100 | 3.2500 | 3.1800 | 3.2400 | 3.0785 | 5,452,350 |
14 mar 2024 | 3.2600 | 3.2600 | 3.1900 | 3.2200 | 3.0595 | 1,485,300 |
13 mar 2024 | 3.2300 | 3.3000 | 3.2000 | 3.2700 | 3.1070 | 1,882,300 |
12 mar 2024 | 3.1800 | 3.2300 | 3.1800 | 3.2200 | 3.0595 | 2,157,700 |
11 mar 2024 | 3.2300 | 3.2700 | 3.1600 | 3.1800 | 3.0215 | 2,390,800 |
08 mar 2024 | 3.1500 | 3.2800 | 3.1500 | 3.2400 | 3.0785 | 2,911,500 |
07 mar 2024 | 3.0900 | 3.1500 | 3.0800 | 3.1500 | 2.9930 | 2,001,000 |
06 mar 2024 | 3.0800 | 3.1200 | 3.0600 | 3.0900 | 2.9360 | 1,495,600 |
05 mar 2024 | 3.2000 | 3.2000 | 3.0600 | 3.1000 | 2.9455 | 2,124,500 |
04 mar 2024 | 3.2500 | 3.2700 | 3.1300 | 3.1500 | 2.9930 | 2,394,400 |
01 mar 2024 | 3.3300 | 3.3400 | 3.2300 | 3.2400 | 3.0785 | 3,615,500 |
29 feb 2024 | 3.2800 | 3.3800 | 3.2600 | 3.3800 | 3.2115 | 4,442,700 |
28 feb 2024 | 3.2500 | 3.3300 | 3.2500 | 3.2800 | 3.1165 | 1,577,700 |
27 feb 2024 | 3.2400 | 3.2800 | 3.2300 | 3.2600 | 3.0975 | 1,765,400 |
26 feb 2024 | 3.2800 | 3.2800 | 3.2300 | 3.2500 | 3.0880 | 1,575,700 |
23 feb 2024 | 3.3300 | 3.3300 | 3.2600 | 3.2700 | 3.1070 | 981,700 |
22 feb 2024 | 3.3200 | 3.3400 | 3.2500 | 3.3300 | 3.1640 | 1,558,100 |
21 feb 2024 | 3.2400 | 3.3600 | 3.2400 | 3.3300 | 3.1640 | 1,873,300 |
20 feb 2024 | 3.2300 | 3.2700 | 3.2300 | 3.2600 | 3.0975 | 1,482,100 |
19 feb 2024 | 3.2400 | 3.2800 | 3.2300 | 3.2400 | 3.0785 | 1,512,300 |
16 feb 2024 | 3.1800 | 3.2600 | 3.1700 | 3.2400 | 3.0785 | 2,239,200 |
15 feb 2024 | 3.1900 | 3.2200 | 3.1700 | 3.1800 | 3.0215 | 1,101,900 |
14 feb 2024 | 3.2100 | 3.2200 | 3.1500 | 3.1900 | 3.0310 | 1,196,000 |
13 feb 2024 | 3.1700 | 3.2600 | 3.1700 | 3.2400 | 3.0785 | 1,285,000 |
09 feb 2024 | 3.1900 | 3.1900 | 3.1300 | 3.1700 | 3.0120 | 790,300 |
08 feb 2024 | 3.1900 | 3.2400 | 3.1900 | 3.2400 | 3.0785 | 1,815,700 |
07 feb 2024 | 3.1900 | 3.2400 | 3.1800 | 3.1900 | 3.0310 | 1,645,200 |
06 feb 2024 | 3.1600 | 3.1900 | 3.1300 | 3.1800 | 3.0215 | 2,125,200 |
05 feb 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1900 | 3.0310 | 1,451,800 |
02 feb 2024 | 3.1300 | 3.1800 | 3.1200 | 3.1600 | 3.0025 | 1,868,700 |
01 feb 2024 | 3.1000 | 3.1400 | 3.0800 | 3.1200 | 2.9645 | 1,681,000 |
31 ene 2024 | 3.1400 | 3.1600 | 3.0900 | 3.1300 | 2.9740 | 5,267,600 |
30 ene 2024 | 3.1100 | 3.1700 | 3.1000 | 3.1400 | 2.9835 | 1,648,900 |
29 ene 2024 | 3.1700 | 3.1900 | 3.0900 | 3.0900 | 2.9360 | 3,195,000 |
26 ene 2024 | 3.1500 | 3.2400 | 3.1500 | 3.1700 | 3.0120 | 1,445,400 |
25 ene 2024 | 3.2100 | 3.2100 | 3.1400 | 3.1700 | 3.0120 | 1,436,000 |
24 ene 2024 | 3.1300 | 3.2000 | 3.1200 | 3.1900 | 3.0310 | 1,749,800 |
23 ene 2024 | 3.1000 | 3.1100 | 3.0700 | 3.1000 | 2.9455 | 1,794,600 |
22 ene 2024 | 3.1300 | 3.1500 | 3.0700 | 3.0800 | 2.9265 | 1,542,500 |
19 ene 2024 | 3.1900 | 3.1900 | 3.1000 | 3.1300 | 2.9740 | 1,404,200 |
18 ene 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1600 | 3.0025 | 2,115,900 |
17 ene 2024 | 3.2800 | 3.3100 | 3.1700 | 3.1700 | 3.0120 | 2,040,700 |
16 ene 2024 | 3.2900 | 3.3300 | 3.2700 | 3.3000 | 3.1355 | 1,167,100 |
15 ene 2024 | 3.3500 | 3.3600 | 3.2900 | 3.3000 | 3.1355 | 918,000 |
12 ene 2024 | 3.4400 | 3.4500 | 3.2900 | 3.3400 | 3.1735 | 5,365,800 |
11 ene 2024 | 3.4600 | 3.4800 | 3.4200 | 3.4500 | 3.2780 | 1,539,000 |
10 ene 2024 | 3.4300 | 3.4600 | 3.4000 | 3.4500 | 3.2780 | 1,917,700 |
09 ene 2024 | 3.4500 | 3.4800 | 3.4000 | 3.4300 | 3.2590 | 1,858,200 |
08 ene 2024 | 3.4600 | 3.4800 | 3.4300 | 3.4300 | 3.2590 | 1,164,700 |
05 ene 2024 | 3.4200 | 3.4700 | 3.4100 | 3.4400 | 3.2685 | 1,546,200 |
04 ene 2024 | 3.4200 | 3.4500 | 3.3900 | 3.4200 | 3.2495 | 1,303,900 |
03 ene 2024 | 3.4500 | 3.4500 | 3.3800 | 3.4100 | 3.2400 | 1,368,100 |
02 ene 2024 | 3.4700 | 3.5100 | 3.4500 | 3.4600 | 3.2875 | 1,047,100 |
29 dic 2023 | 3.4600 | 3.5000 | 3.4500 | 3.4800 | 3.3065 | 1,578,800 |
28 dic 2023 | 3.4200 | 3.4900 | 3.4100 | 3.4800 | 3.3065 | 1,280,800 |
27 dic 2023 | 3.3600 | 3.4300 | 3.3600 | 3.4100 | 3.2400 | 759,800 |
26 dic 2023 | 3.3600 | 3.3800 | 3.3500 | 3.3600 | 3.1925 | 262,400 |
22 dic 2023 | 3.3600 | 3.3900 | 3.3300 | 3.3800 | 3.2115 | 1,640,400 |
21 dic 2023 | 3.3200 | 3.3600 | 3.3200 | 3.3500 | 3.1830 | 638,800 |
20 dic 2023 | 3.3500 | 3.3700 | 3.3300 | 3.3400 | 3.1735 | 2,218,800 |
19 dic 2023 | 3.3300 | 3.3500 | 3.2900 | 3.3300 | 3.1640 | 3,647,000 |
18 dic 2023 | 3.3900 | 3.4100 | 3.2900 | 3.3500 | 3.1830 | 2,416,300 |
15 dic 2023 | 3.3500 | 3.3800 | 3.3000 | 3.3800 | 3.2115 | 3,987,600 |
14 dic 2023 | 3.2900 | 3.3600 | 3.2700 | 3.3200 | 3.1545 | 2,494,500 |
13 dic 2023 | 3.2700 | 3.3000 | 3.2400 | 3.2600 | 3.0975 | 1,430,700 |
12 dic 2023 | 3.3000 | 3.3300 | 3.2600 | 3.2900 | 3.1260 | 1,076,800 |
11 dic 2023 | 3.2600 | 3.2700 | 3.2100 | 3.2600 | 3.0975 | 666,700 |
*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. |