Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 3.5090 | 3.5530 | 3.4900 | 3.5410 | 3.5410 | 2,791 |
27 mar 2024 | 3.5290 | 3.5300 | 3.4780 | 3.4940 | 3.4940 | 2,758 |
26 mar 2024 | 3.5250 | 3.5680 | 3.5240 | 3.5380 | 3.5380 | 2,758 |
25 mar 2024 | 3.5150 | 3.5310 | 3.4910 | 3.5230 | 3.5230 | 2,154 |
22 mar 2024 | 3.5250 | 3.5410 | 3.5030 | 3.5190 | 3.5190 | 2,390 |
21 mar 2024 | 3.5510 | 3.5550 | 3.5240 | 3.5410 | 3.5410 | 3,817 |
20 mar 2024 | 3.6080 | 3.6140 | 3.5600 | 3.5750 | 3.5750 | 3,453 |
19 mar 2024 | 3.5970 | 3.6340 | 3.5790 | 3.6160 | 3.6160 | 3,247 |
18 mar 2024 | 3.5840 | 3.6080 | 3.5490 | 3.6050 | 3.6050 | 5,407 |
15 mar 2024 | 3.6130 | 3.6250 | 3.5450 | 3.5470 | 3.5470 | 4,363 |
14 mar 2024 | 3.5560 | 3.6170 | 3.5400 | 3.6130 | 3.6130 | 3,792 |
13 mar 2024 | 3.5450 | 3.5640 | 3.4900 | 3.5520 | 3.5520 | 3,530 |
12 mar 2024 | 3.5410 | 3.5640 | 3.5210 | 3.5340 | 3.5340 | 4,574 |
11 mar 2024 | 3.5860 | 3.5860 | 3.5310 | 3.5410 | 3.5410 | 2,376 |
08 mar 2024 | 3.5750 | 3.6010 | 3.5530 | 3.5740 | 3.5740 | 3,204 |
07 mar 2024 | 3.6200 | 3.6330 | 3.5600 | 3.5830 | 3.5830 | 4,573 |
06 mar 2024 | 3.6520 | 3.6820 | 3.6250 | 3.6390 | 3.6390 | 2,194 |
05 mar 2024 | 3.6440 | 3.6860 | 3.6270 | 3.6570 | 3.6570 | 2,776 |
04 mar 2024 | 3.6340 | 3.6810 | 3.6170 | 3.6580 | 3.6580 | 3,868 |
01 mar 2024 | 3.6100 | 3.6100 | 3.5680 | 3.5910 | 3.5910 | 2,433 |
29 feb 2024 | 3.5900 | 3.6170 | 3.5700 | 3.6140 | 3.6140 | 2,895 |
28 feb 2024 | 3.5580 | 3.6280 | 3.5580 | 3.6080 | 3.6080 | 3,214 |
27 feb 2024 | 3.5460 | 3.6040 | 3.5200 | 3.5820 | 3.5820 | 4,854 |
26 feb 2024 | 3.5380 | 3.5450 | 3.5040 | 3.5370 | 3.5370 | 3,652 |
23 feb 2024 | 3.5380 | 3.5480 | 3.4780 | 3.4850 | 3.4850 | 4,729 |
22 feb 2024 | 3.5320 | 3.5720 | 3.4870 | 3.5550 | 3.5550 | 4,232 |
21 feb 2024 | 3.5080 | 3.5470 | 3.4770 | 3.5240 | 3.5240 | 6,826 |
20 feb 2024 | 3.3600 | 3.5060 | 3.3470 | 3.3830 | 3.3830 | 4,283 |
16 feb 2024 | 3.3960 | 3.4070 | 3.3540 | 3.3990 | 3.3990 | 3,841 |
15 feb 2024 | 3.4300 | 3.4610 | 3.3770 | 3.3960 | 3.3960 | 4,566 |
14 feb 2024 | 3.5340 | 3.5380 | 3.4150 | 3.4330 | 3.4330 | 4,284 |
13 feb 2024 | 3.5630 | 3.5830 | 3.5180 | 3.5350 | 3.5350 | 5,102 |
12 feb 2024 | 3.5430 | 3.5970 | 3.5390 | 3.5670 | 3.5670 | 5,458 |
09 feb 2024 | 3.5330 | 3.5780 | 3.5060 | 3.5730 | 3.5730 | 5,834 |
08 feb 2024 | 3.5480 | 3.5720 | 3.5180 | 3.5570 | 3.5570 | 7,953 |
07 feb 2024 | 3.5500 | 3.5710 | 3.5280 | 3.5470 | 3.5470 | 5,966 |
06 feb 2024 | 3.5800 | 3.5940 | 3.5510 | 3.5600 | 3.5600 | 5,785 |
05 feb 2024 | 3.6320 | 3.6420 | 3.5810 | 3.6150 | 3.6150 | 4,800 |
02 feb 2024 | 3.6250 | 3.6570 | 3.5970 | 3.6380 | 3.6380 | 3,660 |
01 feb 2024 | 3.6570 | 3.6570 | 3.6020 | 3.6180 | 3.6180 | 3,384 |
31 ene 2024 | 3.6310 | 3.6750 | 3.6040 | 3.6310 | 3.6310 | 5,561 |
30 ene 2024 | 3.6200 | 3.6500 | 3.5810 | 3.6380 | 3.6380 | 4,345 |
29 ene 2024 | 3.7090 | 3.7250 | 3.5880 | 3.6160 | 3.6160 | 10,417 |
26 ene 2024 | 3.7350 | 3.7430 | 3.6770 | 3.7350 | 3.7350 | 6,258 |
25 ene 2024 | 3.7970 | 3.8190 | 3.6920 | 3.7280 | 3.7280 | 7,714 |
24 ene 2024 | 3.7330 | 3.7900 | 3.7160 | 3.7840 | 3.7840 | 4,141 |
23 ene 2024 | 3.6590 | 3.7520 | 3.6310 | 3.7260 | 3.7260 | 3,065 |
22 ene 2024 | 3.6770 | 3.7330 | 3.6500 | 3.6600 | 3.6600 | 6,307 |
19 ene 2024 | 3.8460 | 3.8570 | 3.7100 | 3.7590 | 3.7590 | 6,355 |
18 ene 2024 | 3.8820 | 3.8820 | 3.8300 | 3.8600 | 3.8600 | 3,639 |
17 ene 2024 | 3.8280 | 3.8940 | 3.8280 | 3.8890 | 3.8890 | 5,587 |
16 ene 2024 | 3.8550 | 3.8860 | 3.8200 | 3.8470 | 3.8470 | 6,058 |
12 ene 2024 | 3.8830 | 3.9450 | 3.8620 | 3.9380 | 3.9380 | 7,920 |
11 ene 2024 | 3.8510 | 3.9420 | 3.8120 | 3.8710 | 3.8710 | 4,302 |
10 ene 2024 | 3.8640 | 3.8860 | 3.8170 | 3.8540 | 3.8540 | 5,368 |
09 ene 2024 | 3.8180 | 3.9450 | 3.8180 | 3.9010 | 3.9010 | 7,314 |
08 ene 2024 | 3.8310 | 3.8380 | 3.7360 | 3.8360 | 3.8360 | 5,392 |
05 ene 2024 | 3.7960 | 3.8390 | 3.7460 | 3.8390 | 3.8390 | 3,050 |
04 ene 2024 | 3.7590 | 3.8090 | 3.7460 | 3.7930 | 3.7930 | 4,064 |
03 ene 2024 | 3.7320 | 3.7590 | 3.7100 | 3.7400 | 3.7400 | 3,247 |
02 ene 2024 | 3.7120 | 3.7480 | 3.7010 | 3.7260 | 3.7260 | 2,346 |
29 dic 2023 | 3.6770 | 3.7250 | 3.6700 | 3.6850 | 3.6850 | 1,694 |
28 dic 2023 | 3.6210 | 3.6940 | 3.6080 | 3.6850 | 3.6850 | 1,015 |
27 dic 2023 | 3.6610 | 3.6860 | 3.6240 | 3.6270 | 3.6270 | 1,147 |
26 dic 2023 | 3.6060 | 3.6420 | 3.5970 | 3.6220 | 3.6220 | 1,622 |
22 dic 2023 | 3.6190 | 3.6630 | 3.5970 | 3.6530 | 3.6530 | 1,658 |
21 dic 2023 | 3.5620 | 3.6690 | 3.5620 | 3.6510 | 3.6510 | 2,290 |
20 dic 2023 | 3.6260 | 3.6260 | 3.5500 | 3.5910 | 3.5910 | 2,378 |
19 dic 2023 | 3.6760 | 3.6760 | 3.6020 | 3.6090 | 3.6090 | 3,037 |
18 dic 2023 | 3.7200 | 3.7540 | 3.6910 | 3.6980 | 3.6980 | 1,562 |
15 dic 2023 | 3.6440 | 3.7220 | 3.6340 | 3.7160 | 3.7160 | 2,045 |
14 dic 2023 | 3.6080 | 3.6700 | 3.5960 | 3.6500 | 3.6500 | 2,920 |
13 dic 2023 | 3.4780 | 3.6270 | 3.4590 | 3.6010 | 3.6010 | 4,509 |
12 dic 2023 | 3.5220 | 3.5480 | 3.4730 | 3.4920 | 3.4920 | 5,143 |
11 dic 2023 | 3.6500 | 3.6510 | 3.4750 | 3.5570 | 3.5570 | 9,060 |
08 dic 2023 | 3.8210 | 3.8210 | 3.7060 | 3.7390 | 3.7390 | 3,661 |
07 dic 2023 | 3.8650 | 3.8650 | 3.7750 | 3.8350 | 3.8350 | 2,730 |
06 dic 2023 | 4.0050 | 4.0380 | 3.8580 | 3.8680 | 3.8680 | 1,901 |
05 dic 2023 | 4.0630 | 4.0800 | 4.0250 | 4.0460 | 4.0460 | 1,218 |
04 dic 2023 | 4.1000 | 4.1000 | 4.0230 | 4.0390 | 4.0390 | 1,373 |
01 dic 2023 | 4.1160 | 4.1580 | 4.1090 | 4.1320 | 4.1320 | 2,024 |
30 nov 2023 | 4.1790 | 4.1790 | 4.1150 | 4.1340 | 4.1340 | 812 |
29 nov 2023 | 4.1810 | 4.1900 | 4.1600 | 4.1780 | 4.1780 | 939 |
28 nov 2023 | 4.2310 | 4.2350 | 4.1840 | 4.2140 | 4.2140 | 1,406 |
27 nov 2023 | 4.1790 | 4.2400 | 4.1620 | 4.2360 | 4.2360 | 1,062 |
24 nov 2023 | 4.1660 | 4.2260 | 4.1650 | 4.2210 | 4.2210 | 1,761 |
23 nov 2023 | 4.1660 | 4.1980 | 4.1660 | 4.1980 | 4.1980 | 736 |
22 nov 2023 | 4.1670 | 4.1900 | 4.1530 | 4.1880 | 4.1880 | 736 |
21 nov 2023 | 4.2280 | 4.2320 | 4.1830 | 4.1960 | 4.1960 | 1,330 |
20 nov 2023 | 4.2600 | 4.2650 | 4.2100 | 4.2230 | 4.2230 | 1,226 |
17 nov 2023 | 4.3670 | 4.3670 | 4.2540 | 4.2690 | 4.2690 | 3,132 |
16 nov 2023 | 4.4200 | 4.4250 | 4.3580 | 4.3770 | 4.3770 | 1,288 |
15 nov 2023 | 4.4110 | 4.4390 | 4.4110 | 4.4290 | 4.4290 | 1,480 |
14 nov 2023 | 4.4150 | 4.4270 | 4.3940 | 4.4110 | 4.4110 | 1,462 |
13 nov 2023 | 4.3860 | 4.4230 | 4.3830 | 4.4230 | 4.4230 | 2,266 |
10 nov 2023 | 4.4020 | 4.4070 | 4.3800 | 4.3840 | 4.3840 | 1,080 |
09 nov 2023 | 4.4570 | 4.4610 | 4.4120 | 4.4310 | 4.4310 | 1,198 |
08 nov 2023 | 4.4670 | 4.4820 | 4.4460 | 4.4630 | 4.4630 | 1,046 |
07 nov 2023 | 4.5020 | 4.5020 | 4.4620 | 4.4620 | 4.4620 | 792 |
06 nov 2023 | 4.4930 | 4.5100 | 4.4790 | 4.5000 | 4.5000 | 1,239 |
*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. |