Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 4.3800 | 4.4400 | 4.3800 | 4.4200 | 4.4200 | - |
03 oct 2024 | 4.4200 | 4.4200 | 4.3400 | 4.3400 | 4.3400 | - |
02 oct 2024 | 4.4000 | 4.4600 | 4.4000 | 4.4000 | 4.4000 | - |
01 oct 2024 | 4.5000 | 4.5200 | 4.4000 | 4.4200 | 4.4200 | - |
30 sept 2024 | 4.5800 | 4.5800 | 4.4800 | 4.5000 | 4.5000 | - |
27 sept 2024 | 4.5400 | 4.6200 | 4.5200 | 4.6200 | 4.6200 | - |
26 sept 2024 | 4.5400 | 4.5800 | 4.5000 | 4.5800 | 4.5800 | - |
25 sept 2024 | 4.4600 | 4.5200 | 4.4400 | 4.5200 | 4.5200 | - |
24 sept 2024 | 4.4800 | 4.5000 | 4.4800 | 4.4800 | 4.4800 | - |
23 sept 2024 | 4.4600 | 4.5000 | 4.4200 | 4.4600 | 4.4600 | - |
20 sept 2024 | 4.3200 | 4.4400 | 4.3200 | 4.4400 | 4.4400 | - |
19 sept 2024 | 4.3600 | 4.4200 | 4.3400 | 4.3400 | 4.3400 | - |
18 sept 2024 | 4.3400 | 4.3400 | 4.2800 | 4.2800 | 4.2800 | - |
17 sept 2024 | 4.2800 | 4.3200 | 4.2800 | 4.3200 | 4.3200 | - |
16 sept 2024 | 4.2600 | 4.3000 | 4.2600 | 4.3000 | 4.3000 | - |
13 sept 2024 | 4.3200 | 4.3400 | 4.2800 | 4.3000 | 4.3000 | - |
12 sept 2024 | 4.2600 | 4.2800 | 4.2200 | 4.2800 | 4.2800 | - |
11 sept 2024 | 4.2200 | 4.2200 | 4.1800 | 4.1800 | 4.1800 | - |
10 sept 2024 | 4.2000 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | - |
09 sept 2024 | 4.1400 | 4.1800 | 4.1400 | 4.1600 | 4.1600 | - |
06 sept 2024 | 4.2200 | 4.2200 | 4.1600 | 4.1600 | 4.1600 | - |
05 sept 2024 | 4.1800 | 4.2800 | 4.1800 | 4.2600 | 4.2600 | - |
04 sept 2024 | 4.1400 | 4.2200 | 4.1400 | 4.2200 | 4.2200 | - |
03 sept 2024 | 4.2200 | 4.2600 | 4.2000 | 4.2000 | 4.2000 | - |
02 sept 2024 | 4.4200 | 4.4200 | 4.2200 | 4.2200 | 4.2200 | - |
30 ago 2024 | 4.4400 | 4.4800 | 4.4400 | 4.4600 | 4.4600 | - |
29 ago 2024 | 4.2600 | 4.4600 | 4.2600 | 4.4600 | 4.4600 | - |
28 ago 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2800 | 4.2800 | - |
27 ago 2024 | 4.2200 | 4.2200 | 4.1800 | 4.2000 | 4.2000 | - |
26 ago 2024 | 4.2400 | 4.2400 | 4.1800 | 4.2400 | 4.2400 | - |
23 ago 2024 | 4.0800 | 4.2600 | 4.0800 | 4.2600 | 4.2600 | - |
22 ago 2024 | 4.1600 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | - |
21 ago 2024 | 4.1600 | 4.1800 | 4.1600 | 4.1600 | 4.1600 | - |
20 ago 2024 | 4.2600 | 4.2600 | 4.1600 | 4.1600 | 4.1600 | - |
19 ago 2024 | 4.2000 | 4.2600 | 4.1800 | 4.2400 | 4.2400 | - |
16 ago 2024 | 4.1800 | 4.2400 | 4.1800 | 4.1800 | 4.1800 | - |
15 ago 2024 | 4.0400 | 4.1400 | 4.0400 | 4.1400 | 4.1400 | - |
14 ago 2024 | 3.9600 | 4.0200 | 3.9600 | 4.0200 | 4.0200 | 162 |
13 ago 2024 | 3.8800 | 3.9200 | 3.8800 | 3.9200 | 3.9200 | - |
12 ago 2024 | 3.8400 | 3.8800 | 3.8400 | 3.8800 | 3.8800 | - |
09 ago 2024 | 3.8800 | 3.8800 | 3.8000 | 3.8000 | 3.8000 | - |
08 ago 2024 | 3.8000 | 3.8600 | 3.8000 | 3.8600 | 3.8600 | - |
07 ago 2024 | 3.7600 | 3.8400 | 3.7600 | 3.8400 | 3.8400 | - |
06 ago 2024 | 3.8000 | 3.8000 | 3.6800 | 3.6800 | 3.6800 | - |
05 ago 2024 | 3.7600 | 3.7600 | 3.6200 | 3.7400 | 3.7400 | - |
02 ago 2024 | 3.9400 | 3.9600 | 3.9000 | 3.9000 | 3.9000 | - |
01 ago 2024 | 4.0400 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 30 |
31 jul 2024 | 3.9600 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | - |
30 jul 2024 | 3.8600 | 3.9200 | 3.8600 | 3.8800 | 3.8800 | - |
29 jul 2024 | 3.9000 | 3.9000 | 3.8800 | 3.8800 | 3.8800 | - |
26 jul 2024 | 3.8400 | 3.9200 | 3.8400 | 3.9000 | 3.9000 | - |
25 jul 2024 | 3.8400 | 3.8400 | 3.7600 | 3.8400 | 3.8400 | - |
24 jul 2024 | 3.8600 | 3.9000 | 3.8600 | 3.9000 | 3.9000 | 300 |
23 jul 2024 | 3.9200 | 3.9200 | 3.8600 | 3.9000 | 3.9000 | - |
22 jul 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9200 | 3.9200 | 1,150 |
19 jul 2024 | 3.8800 | 3.9200 | 3.8800 | 3.9000 | 3.9000 | - |
18 jul 2024 | 3.9200 | 3.9600 | 3.9200 | 3.9200 | 3.9200 | - |
17 jul 2024 | 4.0200 | 4.0200 | 3.9400 | 3.9400 | 3.9400 | - |
16 jul 2024 | 4.0200 | 4.0400 | 4.0200 | 4.0200 | 4.0200 | - |
15 jul 2024 | 4.0800 | 4.1000 | 4.0000 | 4.0200 | 4.0200 | - |
12 jul 2024 | 4.0800 | 4.1200 | 4.0800 | 4.1000 | 4.1000 | - |
11 jul 2024 | 4.0600 | 4.1200 | 4.0600 | 4.1200 | 4.1200 | - |
10 jul 2024 | 4.0800 | 4.1000 | 4.0600 | 4.0600 | 4.0600 | - |
09 jul 2024 | 4.1000 | 4.1000 | 4.0800 | 4.1000 | 4.1000 | - |
08 jul 2024 | 4.0400 | 4.1200 | 4.0400 | 4.1200 | 4.1200 | - |
05 jul 2024 | 4.1400 | 4.1400 | 4.0000 | 4.0000 | 4.0000 | - |
04 jul 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | 4.1400 | - |
03 jul 2024 | 4.0200 | 4.0800 | 4.0200 | 4.0800 | 4.0800 | - |
02 jul 2024 | 4.1200 | 4.1200 | 4.0000 | 4.0200 | 4.0200 | - |
01 jul 2024 | 4.0400 | 4.2200 | 4.0400 | 4.1600 | 4.1600 | 1,605 |
28 jun 2024 | 3.8800 | 4.0600 | 3.8800 | 4.0400 | 4.0400 | - |
27 jun 2024 | 4.0200 | 4.0200 | 3.8600 | 3.8800 | 3.8800 | - |
26 jun 2024 | 3.9600 | 4.0200 | 3.9600 | 4.0000 | 4.0000 | 600 |
25 jun 2024 | 4.0200 | 4.0400 | 3.9800 | 3.9800 | 3.9800 | - |
24 jun 2024 | 4.1400 | 4.1400 | 3.9800 | 4.0000 | 4.0000 | - |
21 jun 2024 | 4.1000 | 4.2000 | 4.1000 | 4.1400 | 4.1400 | - |
20 jun 2024 | 4.2200 | 4.2200 | 4.0800 | 4.0800 | 4.0800 | - |
19 jun 2024 | 4.2600 | 4.2600 | 4.2200 | 4.2200 | 4.2200 | - |
18 jun 2024 | 3.6400 | 4.2000 | 3.6400 | 4.2000 | 4.2000 | - |
17 jun 2024 | 3.8200 | 3.8200 | 3.6200 | 3.6400 | 3.6400 | - |
14 jun 2024 | 3.6600 | 3.8400 | 3.6600 | 3.7600 | 3.7600 | - |
13 jun 2024 | 3.5600 | 3.6400 | 3.5400 | 3.6200 | 3.6200 | - |
12 jun 2024 | 3.5400 | 3.5400 | 3.5000 | 3.5200 | 3.5200 | - |
11 jun 2024 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.5000 | - |
10 jun 2024 | 3.4600 | 3.4800 | 3.4000 | 3.4600 | 3.4600 | - |
07 jun 2024 | 3.4000 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | - |
06 jun 2024 | 3.4400 | 3.4400 | 3.3400 | 3.3600 | 3.3600 | - |
05 jun 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4000 | 3.4000 | - |
04 jun 2024 | 3.5600 | 3.5600 | 3.4600 | 3.4600 | 3.4600 | - |
03 jun 2024 | 3.4000 | 3.5400 | 3.4000 | 3.5400 | 3.5400 | - |
31 may 2024 | 3.4400 | 3.4800 | 3.4200 | 3.4200 | 3.4200 | - |
30 may 2024 | 3.6000 | 3.6000 | 3.4400 | 3.4400 | 3.4400 | - |
29 may 2024 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | 3.6000 | - |
28 may 2024 | 3.6000 | 3.6200 | 3.5800 | 3.6000 | 3.6000 | - |
27 may 2024 | 3.6000 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | - |
24 may 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 3.6200 | - |
23 may 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6800 | 3.6800 | - |
22 may 2024 | 3.6800 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | - |
21 may 2024 | 3.6600 | 3.6800 | 3.6600 | 3.6800 | 3.6800 | - |
20 may 2024 | 3.6600 | 3.6600 | 3.6400 | 3.6400 | 3.6400 | - |
*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. |