Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 3.3412 | 3.3505 | 3.3398 | 3.3474 | 3.3474 | - |
24 may 2024 | 3.3437 | 3.3437 | 3.3437 | 3.3379 | 3.3379 | - |
23 may 2024 | 3.3413 | 3.3430 | 3.3413 | 3.3397 | 3.3397 | - |
22 may 2024 | 3.3413 | 3.3413 | 3.3413 | 3.3397 | 3.3397 | - |
21 may 2024 | 3.3385 | 3.3385 | 3.3385 | 3.3379 | 3.3379 | - |
20 may 2024 | 3.3300 | 3.3382 | 3.3300 | 3.3300 | 3.3300 | - |
17 may 2024 | 3.3300 | 3.3382 | 3.3300 | 3.3300 | 3.3300 | - |
16 may 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3325 | 3.3325 | - |
15 may 2024 | 3.3307 | 3.3307 | 3.3307 | 3.3283 | 3.3283 | - |
14 may 2024 | 3.3285 | 3.3285 | 3.3285 | 3.3284 | 3.3284 | - |
13 may 2024 | 3.3285 | 3.3285 | 3.3285 | 3.3284 | 3.3284 | - |
10 may 2024 | 3.3285 | 3.3285 | 3.3285 | 3.3284 | 3.3284 | - |
09 may 2024 | 3.3277 | 3.3284 | 3.3277 | 3.3284 | 3.3284 | - |
08 may 2024 | 3.3309 | 3.3309 | 3.3284 | 3.3299 | 3.3299 | - |
07 may 2024 | 3.3309 | 3.3309 | 3.3309 | 3.3299 | 3.3299 | - |
06 may 2024 | 3.3355 | 3.3355 | 3.3335 | 3.3354 | 3.3354 | - |
03 may 2024 | 3.3355 | 3.3355 | 3.3355 | 3.3354 | 3.3354 | - |
02 may 2024 | 3.3354 | 3.3354 | 3.3354 | 3.3358 | 3.3358 | - |
01 may 2024 | 3.3308 | 3.3308 | 3.3308 | 3.3322 | 3.3322 | - |
30 abr 2024 | 3.3308 | 3.3308 | 3.3308 | 3.3322 | 3.3322 | - |
29 abr 2024 | 3.3351 | 3.3351 | 3.3351 | 3.3412 | 3.3412 | - |
26 abr 2024 | 3.3378 | 3.3412 | 3.3378 | 3.3362 | 3.3362 | - |
25 abr 2024 | 3.3362 | 3.3362 | 3.3362 | 3.3399 | 3.3399 | - |
24 abr 2024 | 3.3399 | 3.3399 | 3.3399 | 3.3362 | 3.3362 | - |
23 abr 2024 | 3.3399 | 3.3399 | 3.3399 | 3.3362 | 3.3362 | - |
22 abr 2024 | 3.3332 | 3.3345 | 3.3332 | 3.3259 | 3.3259 | - |
19 abr 2024 | 3.3332 | 3.3332 | 3.3332 | 3.3259 | 3.3259 | - |
18 abr 2024 | 3.3268 | 3.3268 | 3.3268 | 3.3231 | 3.3231 | - |
17 abr 2024 | 3.3231 | 3.3231 | 3.3231 | 3.3251 | 3.3251 | - |
16 abr 2024 | 3.3251 | 3.3251 | 3.3251 | 3.3208 | 3.3208 | - |
15 abr 2024 | 3.3251 | 3.3251 | 3.3251 | 3.3208 | 3.3208 | - |
12 abr 2024 | 3.3334 | 3.3334 | 3.3334 | 3.3366 | 3.3366 | - |
11 abr 2024 | 3.3334 | 3.3334 | 3.3334 | 3.3366 | 3.3366 | - |
10 abr 2024 | 3.3375 | 3.3375 | 3.3366 | 3.3344 | 3.3344 | - |
09 abr 2024 | 3.3375 | 3.3375 | 3.3375 | 3.3344 | 3.3344 | - |
08 abr 2024 | 3.3336 | 3.3336 | 3.3336 | 3.3316 | 3.3316 | - |
05 abr 2024 | 3.3309 | 3.3309 | 3.3309 | 3.3285 | 3.3285 | - |
04 abr 2024 | 3.3285 | 3.3285 | 3.3285 | 3.3233 | 3.3233 | - |
03 abr 2024 | 3.3284 | 3.3284 | 3.3279 | 3.3279 | 3.3279 | - |
02 abr 2024 | 3.3279 | 3.3279 | 3.3279 | 3.3300 | 3.3300 | - |
01 abr 2024 | 3.3279 | 3.3279 | 3.3279 | 3.3300 | 3.3300 | - |
29 mar 2024 | 3.3293 | 3.3293 | 3.3293 | 3.3284 | 3.3284 | - |
28 mar 2024 | 3.3293 | 3.3293 | 3.3293 | 3.3284 | 3.3284 | - |
27 mar 2024 | 3.3237 | 3.3237 | 3.3237 | 3.3243 | 3.3243 | - |
26 mar 2024 | 3.3347 | 3.3347 | 3.3347 | 3.3301 | 3.3301 | - |
25 mar 2024 | 3.3290 | 3.3301 | 3.3290 | 3.3256 | 3.3256 | - |
22 mar 2024 | 3.3352 | 3.3352 | 3.3352 | 3.3413 | 3.3413 | - |
21 mar 2024 | 3.3532 | 3.3532 | 3.3413 | 3.3554 | 3.3554 | - |
20 mar 2024 | 3.3532 | 3.3532 | 3.3502 | 3.3554 | 3.3554 | - |
19 mar 2024 | 3.3605 | 3.3605 | 3.3575 | 3.3605 | 3.3605 | - |
18 mar 2024 | 3.3605 | 3.3605 | 3.3605 | 3.3605 | 3.3605 | - |
15 mar 2024 | 3.3575 | 3.3601 | 3.3575 | 3.3579 | 3.3579 | - |
14 mar 2024 | 3.3579 | 3.3579 | 3.3579 | 3.3618 | 3.3618 | - |
13 mar 2024 | 3.3658 | 3.3658 | 3.3658 | 3.3655 | 3.3655 | - |
12 mar 2024 | 3.3659 | 3.3659 | 3.3659 | 3.3684 | 3.3684 | - |
11 mar 2024 | 3.3688 | 3.3688 | 3.3688 | 3.3679 | 3.3679 | - |
08 mar 2024 | 3.3729 | 3.3729 | 3.3727 | 3.3707 | 3.3707 | - |
07 mar 2024 | 3.3707 | 3.3707 | 3.3707 | 3.3675 | 3.3675 | - |
06 mar 2024 | 3.3639 | 3.3682 | 3.3639 | 3.3632 | 3.3632 | - |
05 mar 2024 | 3.3639 | 3.3682 | 3.3639 | 3.3632 | 3.3632 | - |
04 mar 2024 | 3.3639 | 3.3682 | 3.3639 | 3.3632 | 3.3632 | - |
01 mar 2024 | 3.3639 | 3.3639 | 3.3639 | 3.3632 | 3.3632 | - |
29 feb 2024 | 3.3663 | 3.3663 | 3.3663 | 3.3691 | 3.3691 | - |
28 feb 2024 | 3.3663 | 3.3663 | 3.3663 | 3.3691 | 3.3691 | - |
27 feb 2024 | 3.3691 | 3.3691 | 3.3691 | 3.3698 | 3.3698 | - |
26 feb 2024 | 3.3691 | 3.3691 | 3.3691 | 3.3698 | 3.3698 | - |
23 feb 2024 | 3.3691 | 3.3691 | 3.3691 | 3.3698 | 3.3698 | - |
22 feb 2024 | 3.3710 | 3.3710 | 3.3640 | 3.3702 | 3.3702 | - |
21 feb 2024 | 3.3710 | 3.3710 | 3.3710 | 3.3702 | 3.3702 | - |
20 feb 2024 | 3.3655 | 3.3655 | 3.3655 | 3.3605 | 3.3605 | - |
19 feb 2024 | 3.3622 | 3.3622 | 3.3605 | 3.3623 | 3.3623 | - |
16 feb 2024 | 3.3622 | 3.3622 | 3.3622 | 3.3623 | 3.3623 | - |
15 feb 2024 | 3.3602 | 3.3602 | 3.3602 | 3.3603 | 3.3603 | - |
14 feb 2024 | 3.3576 | 3.3576 | 3.3576 | 3.3558 | 3.3558 | - |
13 feb 2024 | 3.3645 | 3.3645 | 3.3628 | 3.3634 | 3.3634 | - |
12 feb 2024 | 3.3645 | 3.3645 | 3.3645 | 3.3634 | 3.3634 | - |
09 feb 2024 | 3.3616 | 3.3616 | 3.3616 | 3.3625 | 3.3625 | - |
08 feb 2024 | 3.3617 | 3.3617 | 3.3617 | 3.3622 | 3.3622 | - |
07 feb 2024 | 3.3652 | 3.3652 | 3.3652 | 3.3617 | 3.3617 | - |
06 feb 2024 | 3.3614 | 3.3614 | 3.3614 | 3.3605 | 3.3605 | - |
05 feb 2024 | 3.3605 | 3.3605 | 3.3605 | 3.3632 | 3.3632 | - |
02 feb 2024 | 3.3638 | 3.3638 | 3.3638 | 3.3648 | 3.3648 | - |
01 feb 2024 | 3.3644 | 3.3644 | 3.3644 | 3.3606 | 3.3606 | - |
31 ene 2024 | 3.3601 | 3.3601 | 3.3601 | 3.3569 | 3.3569 | - |
30 ene 2024 | 3.3581 | 3.3581 | 3.3581 | 3.3568 | 3.3568 | - |
29 ene 2024 | 3.3596 | 3.3601 | 3.3596 | 3.3600 | 3.3600 | - |
26 ene 2024 | 3.3596 | 3.3601 | 3.3596 | 3.3600 | 3.3600 | - |
25 ene 2024 | 3.3626 | 3.3626 | 3.3626 | 3.3615 | 3.3615 | - |
24 ene 2024 | 3.3587 | 3.3612 | 3.3587 | 3.3600 | 3.3600 | - |
23 ene 2024 | 3.3587 | 3.3587 | 3.3587 | 3.3600 | 3.3600 | - |
22 ene 2024 | 3.3632 | 3.3632 | 3.3632 | 3.3643 | 3.3643 | - |
19 ene 2024 | 3.3636 | 3.3643 | 3.3636 | 3.3586 | 3.3586 | - |
18 ene 2024 | 3.3586 | 3.3586 | 3.3586 | 3.3578 | 3.3578 | - |
17 ene 2024 | 3.3696 | 3.3696 | 3.3696 | 3.3802 | 3.3802 | - |
16 ene 2024 | 3.3815 | 3.3815 | 3.3802 | 3.3840 | 3.3840 | - |
15 ene 2024 | 3.3815 | 3.3815 | 3.3802 | 3.3840 | 3.3840 | - |
12 ene 2024 | 3.3815 | 3.3815 | 3.3815 | 3.3840 | 3.3840 | - |
11 ene 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3831 | 3.3831 | - |
10 ene 2024 | 3.3830 | 3.3831 | 3.3830 | 3.3805 | 3.3805 | - |
09 ene 2024 | 3.3830 | 3.3831 | 3.3830 | 3.3805 | 3.3805 | - |
*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. |