Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 3.4150 | 3.4250 | 3.4100 | 3.4150 | 3.4150 | 37,417 |
17 abr 2024 | 3.4250 | 3.4400 | 3.4150 | 3.4300 | 3.4300 | 41,191 |
16 abr 2024 | 3.4400 | 3.4450 | 3.4100 | 3.4150 | 3.4150 | 55,609 |
15 abr 2024 | 3.4550 | 3.4700 | 3.4350 | 3.4450 | 3.4450 | 96,418 |
12 abr 2024 | 3.4150 | 3.4900 | 3.4150 | 3.4500 | 3.4500 | 166,079 |
11 abr 2024 | 3.4200 | 3.4200 | 3.4000 | 3.4150 | 3.4150 | 55,768 |
10 abr 2024 | 3.4200 | 3.4300 | 3.4100 | 3.4200 | 3.4200 | 69,238 |
09 abr 2024 | 3.4350 | 3.4400 | 3.4150 | 3.4150 | 3.4150 | 42,859 |
08 abr 2024 | 3.4400 | 3.4450 | 3.4200 | 3.4200 | 3.4200 | 49,341 |
05 abr 2024 | 3.4450 | 3.4500 | 3.4250 | 3.4450 | 3.4450 | 60,207 |
04 abr 2024 | 3.4500 | 3.4800 | 3.4100 | 3.4450 | 3.4450 | 147,782 |
04 abr 2024 | 0.13 Dividendo | |||||
03 abr 2024 | 3.5450 | 3.5450 | 3.5200 | 3.5300 | 3.4000 | 362,421 |
02 abr 2024 | 3.5400 | 3.5500 | 3.5350 | 3.5450 | 3.4144 | 231,255 |
28 mar 2024 | 3.5300 | 3.5600 | 3.5300 | 3.5400 | 3.4096 | 85,321 |
27 mar 2024 | 3.5400 | 3.5450 | 3.5300 | 3.5300 | 3.4000 | 15,286 |
26 mar 2024 | 3.5500 | 3.5550 | 3.5150 | 3.5450 | 3.4144 | 66,911 |
25 mar 2024 | 3.5600 | 3.5800 | 3.5350 | 3.5550 | 3.4241 | 80,908 |
22 mar 2024 | 3.5600 | 3.5850 | 3.5400 | 3.5600 | 3.4289 | 55,504 |
21 mar 2024 | 3.5000 | 3.5500 | 3.4950 | 3.5500 | 3.4193 | 124,350 |
20 mar 2024 | 3.4800 | 3.4950 | 3.4550 | 3.4850 | 3.3567 | 45,919 |
19 mar 2024 | 3.4950 | 3.5000 | 3.4800 | 3.4900 | 3.3615 | 34,551 |
18 mar 2024 | 3.4950 | 3.5100 | 3.4900 | 3.4950 | 3.3663 | 141,881 |
15 mar 2024 | 3.5000 | 3.5150 | 3.4850 | 3.4950 | 3.3663 | 35,934 |
14 mar 2024 | 3.4800 | 3.5000 | 3.4800 | 3.4950 | 3.3663 | 60,134 |
13 mar 2024 | 3.5000 | 3.5050 | 3.4800 | 3.4850 | 3.3567 | 136,454 |
12 mar 2024 | 3.4950 | 3.5100 | 3.4900 | 3.5000 | 3.3711 | 92,648 |
11 mar 2024 | 3.5100 | 3.5200 | 3.4900 | 3.5000 | 3.3711 | 120,008 |
08 mar 2024 | 3.5000 | 3.5150 | 3.4950 | 3.5000 | 3.3711 | 133,251 |
07 mar 2024 | 3.5050 | 3.5100 | 3.4900 | 3.5000 | 3.3711 | 97,054 |
06 mar 2024 | 3.5200 | 3.5250 | 3.4950 | 3.5050 | 3.3759 | 77,831 |
05 mar 2024 | 3.5100 | 3.5350 | 3.5000 | 3.5250 | 3.3952 | 80,842 |
04 mar 2024 | 3.5050 | 3.5250 | 3.4900 | 3.5000 | 3.3711 | 168,787 |
01 mar 2024 | 3.5000 | 3.5150 | 3.4900 | 3.5100 | 3.3807 | 81,893 |
29 feb 2024 | 3.5050 | 3.5100 | 3.4900 | 3.4950 | 3.3663 | 37,312 |
28 feb 2024 | 3.5050 | 3.5250 | 3.5000 | 3.5050 | 3.3759 | 71,298 |
27 feb 2024 | 3.4950 | 3.5150 | 3.4900 | 3.5000 | 3.3711 | 316,626 |
26 feb 2024 | 3.5250 | 3.5500 | 3.5050 | 3.5200 | 3.3904 | 57,418 |
23 feb 2024 | 3.5200 | 3.5350 | 3.5150 | 3.5250 | 3.3952 | 36,878 |
22 feb 2024 | 3.5150 | 3.5400 | 3.5000 | 3.5200 | 3.3904 | 84,003 |
21 feb 2024 | 3.5500 | 3.5900 | 3.5200 | 3.5500 | 3.4193 | 44,038 |
20 feb 2024 | 3.5000 | 3.5450 | 3.4800 | 3.5450 | 3.4144 | 209,087 |
19 feb 2024 | 3.5250 | 3.5300 | 3.5050 | 3.5150 | 3.3856 | 54,691 |
16 feb 2024 | 3.5050 | 3.5200 | 3.5050 | 3.5150 | 3.3856 | 62,940 |
15 feb 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5050 | 3.3759 | 97,526 |
14 feb 2024 | 3.5350 | 3.5400 | 3.5300 | 3.5350 | 3.4048 | 56,602 |
13 feb 2024 | 3.5400 | 3.5400 | 3.5100 | 3.5350 | 3.4048 | 107,292 |
12 feb 2024 | 3.5500 | 3.5700 | 3.5400 | 3.5600 | 3.4289 | 63,636 |
09 feb 2024 | 3.5650 | 3.5700 | 3.5350 | 3.5600 | 3.4289 | 88,902 |
08 feb 2024 | 3.6250 | 3.6250 | 3.5750 | 3.5900 | 3.4578 | 45,527 |
07 feb 2024 | 3.6050 | 3.6350 | 3.6000 | 3.6200 | 3.4867 | 70,893 |
06 feb 2024 | 3.5550 | 3.5950 | 3.5450 | 3.5800 | 3.4482 | 1,015,638 |
05 feb 2024 | 3.5450 | 3.5850 | 3.5350 | 3.5450 | 3.4144 | 173,419 |
02 feb 2024 | 3.5250 | 3.5350 | 3.5000 | 3.5350 | 3.4048 | 159,181 |
01 feb 2024 | 3.5450 | 3.5550 | 3.5200 | 3.5200 | 3.3904 | 96,658 |
31 ene 2024 | 3.5200 | 3.5550 | 3.5200 | 3.5450 | 3.4144 | 49,035 |
30 ene 2024 | 3.5450 | 3.5650 | 3.5200 | 3.5200 | 3.3904 | 79,290 |
29 ene 2024 | 3.5300 | 3.5900 | 3.5250 | 3.5400 | 3.4096 | 49,430 |
26 ene 2024 | 3.5500 | 3.5600 | 3.5250 | 3.5350 | 3.4048 | 37,914 |
25 ene 2024 | 3.5300 | 3.5800 | 3.5000 | 3.5500 | 3.4193 | 145,645 |
24 ene 2024 | 3.5900 | 3.5950 | 3.5250 | 3.5250 | 3.3952 | 63,039 |
23 ene 2024 | 3.5900 | 3.6000 | 3.5750 | 3.5900 | 3.4578 | 34,667 |
22 ene 2024 | 3.6450 | 3.6450 | 3.5900 | 3.6000 | 3.4674 | 142,679 |
19 ene 2024 | 3.6200 | 3.6650 | 3.6150 | 3.6500 | 3.5156 | 53,068 |
18 ene 2024 | 3.6250 | 3.6300 | 3.6200 | 3.6200 | 3.4867 | 29,208 |
17 ene 2024 | 3.6500 | 3.6600 | 3.6250 | 3.6300 | 3.4963 | 32,471 |
16 ene 2024 | 3.6700 | 3.6700 | 3.6400 | 3.6500 | 3.5156 | 41,960 |
15 ene 2024 | 3.6700 | 3.6700 | 3.6400 | 3.6550 | 3.5204 | 42,866 |
12 ene 2024 | 3.6650 | 3.6900 | 3.6600 | 3.6700 | 3.5348 | 66,388 |
11 ene 2024 | 3.6700 | 3.6750 | 3.6450 | 3.6650 | 3.5300 | 29,817 |
10 ene 2024 | 3.6950 | 3.6950 | 3.6500 | 3.6550 | 3.5204 | 69,737 |
09 ene 2024 | 3.6850 | 3.7100 | 3.6850 | 3.7000 | 3.5637 | 37,101 |
08 ene 2024 | 3.7100 | 3.7200 | 3.6600 | 3.6800 | 3.5445 | 65,843 |
05 ene 2024 | 3.7350 | 3.7400 | 3.7000 | 3.7100 | 3.5734 | 86,572 |
04 ene 2024 | 3.6550 | 3.7300 | 3.6300 | 3.7200 | 3.5830 | 178,744 |
03 ene 2024 | 3.5000 | 3.6350 | 3.5000 | 3.6150 | 3.4819 | 326,952 |
02 ene 2024 | 3.4900 | 3.5000 | 3.4850 | 3.4950 | 3.3663 | 66,002 |
29 dic 2023 | 3.5000 | 3.5000 | 3.4850 | 3.4950 | 3.3663 | 25,634 |
28 dic 2023 | 3.4900 | 3.5100 | 3.4900 | 3.5000 | 3.3711 | 32,117 |
27 dic 2023 | 3.4900 | 3.4950 | 3.4800 | 3.4900 | 3.3615 | 13,890 |
22 dic 2023 | 3.4750 | 3.5000 | 3.4750 | 3.4950 | 3.3663 | 33,267 |
21 dic 2023 | 3.4700 | 3.4800 | 3.4450 | 3.4750 | 3.3470 | 26,822 |
20 dic 2023 | 3.5100 | 3.5200 | 3.4550 | 3.4700 | 3.3422 | 62,567 |
19 dic 2023 | 3.5150 | 3.5200 | 3.5000 | 3.5100 | 3.3807 | 57,523 |
18 dic 2023 | 3.5350 | 3.5350 | 3.5050 | 3.5250 | 3.3952 | 35,169 |
15 dic 2023 | 3.5450 | 3.5550 | 3.5150 | 3.5350 | 3.4048 | 41,377 |
14 dic 2023 | 3.5250 | 3.5550 | 3.5250 | 3.5450 | 3.4144 | 51,609 |
13 dic 2023 | 3.5100 | 3.5300 | 3.4900 | 3.5150 | 3.3856 | 49,430 |
12 dic 2023 | 3.4700 | 3.5150 | 3.4700 | 3.5100 | 3.3807 | 71,518 |
11 dic 2023 | 3.4150 | 3.4600 | 3.4150 | 3.4500 | 3.3229 | 29,818 |
08 dic 2023 | 3.4200 | 3.4250 | 3.4050 | 3.4150 | 3.2892 | 21,799 |
07 dic 2023 | 3.4150 | 3.4300 | 3.4050 | 3.4250 | 3.2989 | 37,666 |
06 dic 2023 | 3.4100 | 3.4200 | 3.3900 | 3.4150 | 3.2892 | 52,787 |
05 dic 2023 | 3.4200 | 3.4300 | 3.4000 | 3.4100 | 3.2844 | 30,047 |
04 dic 2023 | 3.4500 | 3.4500 | 3.4150 | 3.4200 | 3.2941 | 34,578 |
01 dic 2023 | 3.4500 | 3.4550 | 3.4400 | 3.4500 | 3.3229 | 17,399 |
30 nov 2023 | 3.4400 | 3.4650 | 3.4300 | 3.4550 | 3.3278 | 25,930 |
29 nov 2023 | 3.4600 | 3.4600 | 3.4150 | 3.4450 | 3.3181 | 26,274 |
28 nov 2023 | 3.4650 | 3.4700 | 3.4500 | 3.4600 | 3.3326 | 26,979 |
27 nov 2023 | 3.4900 | 3.4900 | 3.4600 | 3.4750 | 3.3470 | 30,160 |
*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. |