Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 7,200 |
26 mar 2024 | 3.1750 | 3.3000 | 3.1500 | 3.3000 | 3.3000 | 2,400 |
25 mar 2024 | 3.0800 | 3.2349 | 3.0800 | 3.1850 | 3.1850 | 9,100 |
22 mar 2024 | 3.2000 | 3.3100 | 3.2000 | 3.2500 | 3.2500 | 3,300 |
21 mar 2024 | 3.2250 | 3.2900 | 3.1950 | 3.2900 | 3.2900 | 6,400 |
20 mar 2024 | 3.2200 | 3.3300 | 3.2100 | 3.2700 | 3.2700 | 3,200 |
19 mar 2024 | 3.1200 | 3.3500 | 3.1200 | 3.2400 | 3.2400 | 2,300 |
18 mar 2024 | 3.3500 | 3.3500 | 3.1520 | 3.3500 | 3.3500 | 13,500 |
15 mar 2024 | 3.2450 | 3.3400 | 3.2100 | 3.3400 | 3.3400 | 3,300 |
14 mar 2024 | 3.1950 | 3.2800 | 3.1400 | 3.2050 | 3.2050 | 161,000 |
13 mar 2024 | 3.2120 | 3.2150 | 3.1786 | 3.1786 | 3.1786 | 1,400 |
12 mar 2024 | 3.2350 | 3.2939 | 3.2300 | 3.2300 | 3.2300 | 3,600 |
11 mar 2024 | 3.1100 | 3.1100 | 3.0800 | 3.1000 | 3.1000 | 10,400 |
08 mar 2024 | 3.0300 | 3.0600 | 3.0300 | 3.0600 | 3.0600 | 4,000 |
07 mar 2024 | 3.0500 | 3.0600 | 3.0100 | 3.0600 | 3.0600 | 22,600 |
06 mar 2024 | 3.1500 | 3.1500 | 3.0000 | 3.0400 | 3.0400 | 48,400 |
06 mar 2024 | 0.207 Dividendo | |||||
05 mar 2024 | 3.3600 | 3.3600 | 3.2500 | 3.2500 | 3.0430 | 7,500 |
04 mar 2024 | 3.2900 | 3.5000 | 3.2900 | 3.3800 | 3.1647 | 21,800 |
01 mar 2024 | 3.3700 | 3.4300 | 3.3000 | 3.4100 | 3.1928 | 6,000 |
29 feb 2024 | 3.3950 | 3.4400 | 3.2800 | 3.2800 | 3.0711 | 6,900 |
28 feb 2024 | 3.3200 | 3.4500 | 3.3200 | 3.3900 | 3.1741 | 3,500 |
27 feb 2024 | 3.4600 | 3.5500 | 3.4000 | 3.4400 | 3.2209 | 6,100 |
26 feb 2024 | 3.3400 | 3.5000 | 3.1700 | 3.4100 | 3.1928 | 19,100 |
23 feb 2024 | 3.4000 | 3.4000 | 3.3325 | 3.3900 | 3.1741 | 5,900 |
22 feb 2024 | 3.4100 | 3.5374 | 3.2700 | 3.3850 | 3.1694 | 5,600 |
21 feb 2024 | 3.6100 | 3.6200 | 3.5007 | 3.5007 | 3.2777 | 7,600 |
20 feb 2024 | 3.5500 | 3.6000 | 3.3900 | 3.3900 | 3.1741 | 6,300 |
16 feb 2024 | 3.5350 | 3.6490 | 3.5350 | 3.5800 | 3.3520 | 6,700 |
15 feb 2024 | 3.3320 | 3.6000 | 3.3320 | 3.4950 | 3.2724 | 8,600 |
14 feb 2024 | 3.4700 | 3.4700 | 3.3400 | 3.4300 | 3.2115 | 8,500 |
13 feb 2024 | 3.5678 | 3.5678 | 3.3701 | 3.4650 | 3.2443 | 5,500 |
12 feb 2024 | 3.5000 | 3.5000 | 3.3614 | 3.4400 | 3.2209 | 4,800 |
09 feb 2024 | 3.2800 | 3.4700 | 3.2800 | 3.3700 | 3.1554 | 68,000 |
08 feb 2024 | 3.4550 | 3.6900 | 3.4200 | 3.6900 | 3.4550 | 14,100 |
07 feb 2024 | 3.4850 | 3.5600 | 3.4625 | 3.5600 | 3.3333 | 3,300 |
06 feb 2024 | 3.4000 | 3.4114 | 3.4000 | 3.4114 | 3.1941 | 4,200 |
05 feb 2024 | 3.4350 | 3.5000 | 3.4260 | 3.4450 | 3.2256 | 19,200 |
02 feb 2024 | 3.4830 | 3.5400 | 3.4650 | 3.5400 | 3.3145 | 3,500 |
01 feb 2024 | 3.4650 | 3.5050 | 3.4400 | 3.5050 | 3.2818 | 5,400 |
31 ene 2024 | 3.5700 | 3.6000 | 3.5200 | 3.5850 | 3.3567 | 7,200 |
30 ene 2024 | 3.5500 | 3.6200 | 3.5100 | 3.5650 | 3.3379 | 14,100 |
29 ene 2024 | 3.6250 | 3.7600 | 3.6250 | 3.7600 | 3.5205 | 25,300 |
26 ene 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6200 | 3.3894 | 17,100 |
25 ene 2024 | 3.6400 | 3.6700 | 3.6000 | 3.6700 | 3.4362 | 4,100 |
24 ene 2024 | 3.6100 | 3.6200 | 3.5600 | 3.6200 | 3.3894 | 3,700 |
23 ene 2024 | 3.4650 | 3.4929 | 3.4500 | 3.4920 | 3.2696 | 11,600 |
22 ene 2024 | 3.4000 | 3.4800 | 3.3625 | 3.4500 | 3.2303 | 27,200 |
19 ene 2024 | 3.4650 | 3.5700 | 3.4650 | 3.5485 | 3.3225 | 8,000 |
18 ene 2024 | 3.5500 | 3.6000 | 3.5300 | 3.6000 | 3.3707 | 11,200 |
17 ene 2024 | 3.5700 | 3.6000 | 3.4900 | 3.5450 | 3.3192 | 10,300 |
16 ene 2024 | 3.6800 | 3.6900 | 3.6300 | 3.6450 | 3.4128 | 29,800 |
12 ene 2024 | 3.7750 | 3.8500 | 3.7750 | 3.8015 | 3.5594 | 34,700 |
11 ene 2024 | 3.6100 | 3.8400 | 3.6100 | 3.8400 | 3.5954 | 54,000 |
10 ene 2024 | 3.7300 | 3.8000 | 3.7300 | 3.7970 | 3.5552 | 2,500 |
09 ene 2024 | 3.8300 | 3.8474 | 3.8100 | 3.8300 | 3.5861 | 2,600 |
08 ene 2024 | 3.8400 | 4.0000 | 3.7660 | 3.9300 | 3.6797 | 37,300 |
05 ene 2024 | 3.7700 | 3.8830 | 3.7700 | 3.8750 | 3.6282 | 3,600 |
04 ene 2024 | 3.8800 | 4.0000 | 3.8300 | 3.8370 | 3.5926 | 7,700 |
03 ene 2024 | 4.0000 | 4.0000 | 3.8920 | 3.9650 | 3.7125 | 6,400 |
02 ene 2024 | 4.0900 | 4.0900 | 3.8800 | 4.0700 | 3.8108 | 34,300 |
29 dic 2023 | 4.0100 | 4.0600 | 3.9800 | 4.0600 | 3.8014 | 8,900 |
28 dic 2023 | 3.8600 | 3.9800 | 3.8600 | 3.8900 | 3.6422 | 8,200 |
27 dic 2023 | 3.8500 | 3.8500 | 3.7900 | 3.8450 | 3.6001 | 17,300 |
26 dic 2023 | 3.7750 | 3.7850 | 3.7500 | 3.7850 | 3.5439 | 8,000 |
22 dic 2023 | 3.7300 | 3.7850 | 3.6500 | 3.7500 | 3.5112 | 7,200 |
21 dic 2023 | 3.6200 | 3.9400 | 3.6200 | 3.8400 | 3.5954 | 14,200 |
20 dic 2023 | 3.7400 | 3.7800 | 3.6500 | 3.7200 | 3.4831 | 16,900 |
19 dic 2023 | 3.7800 | 3.7850 | 3.7000 | 3.7000 | 3.4643 | 14,200 |
18 dic 2023 | 3.7900 | 3.8900 | 3.7749 | 3.8500 | 3.6048 | 10,400 |
15 dic 2023 | 3.8650 | 3.8750 | 3.8015 | 3.8500 | 3.6048 | 14,900 |
14 dic 2023 | 3.7360 | 3.8300 | 3.7360 | 3.7800 | 3.5392 | 13,300 |
13 dic 2023 | 3.6140 | 3.6400 | 3.6140 | 3.6350 | 3.4035 | 5,400 |
12 dic 2023 | 3.6100 | 3.7500 | 3.6100 | 3.6500 | 3.4175 | 36,700 |
11 dic 2023 | 3.7450 | 3.7800 | 3.7000 | 3.7650 | 3.5252 | 83,400 |
08 dic 2023 | 3.8650 | 3.8980 | 3.6900 | 3.8500 | 3.6048 | 58,000 |
07 dic 2023 | 3.8300 | 4.0000 | 3.8300 | 4.0000 | 3.7452 | 55,400 |
06 dic 2023 | 3.8100 | 3.9700 | 3.8100 | 3.9000 | 3.6516 | 42,400 |
05 dic 2023 | 3.7100 | 3.7335 | 3.6500 | 3.7300 | 3.4924 | 4,300 |
04 dic 2023 | 3.7300 | 3.7400 | 3.7050 | 3.7050 | 3.4690 | 8,800 |
01 dic 2023 | 3.7200 | 3.7500 | 3.6650 | 3.7500 | 3.5112 | 27,300 |
30 nov 2023 | 3.8000 | 3.8000 | 3.7100 | 3.7100 | 3.4737 | 9,000 |
29 nov 2023 | 3.8200 | 3.8700 | 3.7000 | 3.8700 | 3.6235 | 23,200 |
28 nov 2023 | 3.7900 | 3.8050 | 3.7300 | 3.7300 | 3.4924 | 18,800 |
27 nov 2023 | 3.7900 | 3.9700 | 3.7700 | 3.8300 | 3.5861 | 13,500 |
24 nov 2023 | 3.8250 | 3.9600 | 3.8250 | 3.9600 | 3.7078 | 8,400 |
22 nov 2023 | 3.9550 | 3.9550 | 3.9450 | 3.9450 | 3.6937 | 2,600 |
21 nov 2023 | 3.9500 | 3.9500 | 3.8720 | 3.8750 | 3.6282 | 2,300 |
20 nov 2023 | 3.8600 | 3.9900 | 3.8400 | 3.9400 | 3.6891 | 10,200 |
17 nov 2023 | 3.8950 | 3.9500 | 3.8750 | 3.8750 | 3.6282 | 2,900 |
16 nov 2023 | 3.8500 | 3.9300 | 3.7400 | 3.7400 | 3.5018 | 8,100 |
15 nov 2023 | 3.8100 | 3.9900 | 3.8100 | 3.9400 | 3.6891 | 3,600 |
14 nov 2023 | 3.7700 | 3.8600 | 3.7600 | 3.7900 | 3.5486 | 6,400 |
13 nov 2023 | 3.8030 | 3.8400 | 3.6000 | 3.6600 | 3.4269 | 11,100 |
10 nov 2023 | 3.7100 | 3.7100 | 3.6000 | 3.6400 | 3.4082 | 12,200 |
09 nov 2023 | 3.6600 | 3.7450 | 3.6600 | 3.7350 | 3.4971 | 8,600 |
08 nov 2023 | 3.7850 | 3.7950 | 3.7100 | 3.7950 | 3.5533 | 32,800 |
07 nov 2023 | 3.7800 | 3.8500 | 3.7000 | 3.8500 | 3.6048 | 9,700 |
06 nov 2023 | 3.9300 | 4.0700 | 3.7400 | 3.8300 | 3.5861 | 8,900 |
03 nov 2023 | 3.9050 | 3.9180 | 3.8300 | 3.8300 | 3.5861 | 7,200 |
*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. |