Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 3.8120 | 3.8250 | 3.8000 | 3.8100 | 3.8100 | 382 |
01 may 2024 | 3.8050 | 3.8240 | 3.8050 | 3.8240 | 3.8240 | 277 |
30 abr 2024 | 3.8550 | 3.8550 | 3.8210 | 3.8410 | 3.8410 | 277 |
29 abr 2024 | 3.8610 | 3.8700 | 3.8430 | 3.8500 | 3.8500 | 683 |
26 abr 2024 | 3.8350 | 3.8460 | 3.8310 | 3.8430 | 3.8430 | 68 |
25 abr 2024 | 3.8310 | 3.8410 | 3.8160 | 3.8250 | 3.8250 | 146 |
24 abr 2024 | 3.8530 | 3.8530 | 3.8290 | 3.8460 | 3.8460 | 242 |
23 abr 2024 | 3.8200 | 3.8410 | 3.8130 | 3.8280 | 3.8280 | 256 |
22 abr 2024 | 3.8060 | 3.8200 | 3.8060 | 3.8200 | 3.8200 | 57 |
19 abr 2024 | 3.8150 | 3.8220 | 3.7900 | 3.8040 | 3.8040 | 70 |
18 abr 2024 | 3.8200 | 3.8200 | 3.7920 | 3.8140 | 3.8140 | 72 |
17 abr 2024 | 3.8010 | 3.8150 | 3.8000 | 3.8020 | 3.8020 | 509 |
16 abr 2024 | 3.8100 | 3.8390 | 3.8010 | 3.8360 | 3.8360 | 338 |
15 abr 2024 | 3.7920 | 3.8130 | 3.7830 | 3.8090 | 3.8090 | 784 |
12 abr 2024 | 3.7480 | 3.8060 | 3.7480 | 3.8040 | 3.8040 | 210 |
11 abr 2024 | 3.7260 | 3.7640 | 3.7260 | 3.7480 | 3.7480 | 334 |
10 abr 2024 | 3.7300 | 3.7300 | 3.7120 | 3.7160 | 3.7160 | 221 |
09 abr 2024 | 3.7280 | 3.7450 | 3.7030 | 3.7200 | 3.7200 | 623 |
08 abr 2024 | 3.7140 | 3.7270 | 3.7100 | 3.7270 | 3.7270 | 85 |
05 abr 2024 | 3.6970 | 3.7170 | 3.6920 | 3.7050 | 3.7050 | 283 |
04 abr 2024 | 3.7250 | 3.7330 | 3.6930 | 3.7040 | 3.7040 | 89 |
03 abr 2024 | 3.7100 | 3.7440 | 3.7100 | 3.7240 | 3.7240 | 135 |
02 abr 2024 | 3.7010 | 3.7450 | 3.7010 | 3.7320 | 3.7320 | 168 |
01 abr 2024 | 3.6960 | 3.7210 | 3.6950 | 3.7200 | 3.7200 | 130 |
28 mar 2024 | 3.6770 | 3.6960 | 3.6730 | 3.6960 | 3.6960 | 143 |
27 mar 2024 | 3.6610 | 3.6700 | 3.6570 | 3.6640 | 3.6640 | 93 |
26 mar 2024 | 3.6580 | 3.6810 | 3.6470 | 3.6740 | 3.6740 | 202 |
25 mar 2024 | 3.6320 | 3.6350 | 3.6270 | 3.6340 | 3.6340 | 29 |
22 mar 2024 | 3.6430 | 3.6440 | 3.6250 | 3.6390 | 3.6390 | 39 |
21 mar 2024 | 3.6500 | 3.6540 | 3.6420 | 3.6540 | 3.6540 | 60 |
20 mar 2024 | 3.6910 | 3.6910 | 3.6620 | 3.6730 | 3.6730 | 112 |
19 mar 2024 | 3.7310 | 3.7310 | 3.6710 | 3.7030 | 3.7030 | 367 |
18 mar 2024 | 3.6790 | 3.7020 | 3.6620 | 3.7020 | 3.7020 | 64 |
15 mar 2024 | 3.6900 | 3.6950 | 3.6450 | 3.6530 | 3.6530 | 19 |
14 mar 2024 | 3.6900 | 3.6900 | 3.6810 | 3.6810 | 3.6810 | 121 |
13 mar 2024 | 3.6790 | 3.6790 | 3.6550 | 3.6650 | 3.6650 | 98 |
12 mar 2024 | 3.6690 | 3.6690 | 3.6550 | 3.6630 | 3.6630 | 63 |
11 mar 2024 | 3.6640 | 3.6700 | 3.6620 | 3.6700 | 3.6700 | 254 |
08 mar 2024 | 3.6800 | 3.6800 | 3.6670 | 3.6720 | 3.6720 | 219 |
07 mar 2024 | 3.6660 | 3.6850 | 3.6650 | 3.6840 | 3.6840 | 237 |
06 mar 2024 | 3.7090 | 3.7090 | 3.6880 | 3.6980 | 3.6980 | 250 |
05 mar 2024 | 3.7350 | 3.7580 | 3.6840 | 3.7170 | 3.7170 | 453 |
04 mar 2024 | 3.7060 | 3.7100 | 3.7060 | 3.7100 | 3.7100 | 73 |
01 mar 2024 | 3.6900 | 3.7020 | 3.6760 | 3.6830 | 3.6830 | 21 |
29 feb 2024 | 3.7010 | 3.7010 | 3.6890 | 3.6890 | 3.6890 | 19 |
28 feb 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 116 |
27 feb 2024 | 3.7000 | 3.7000 | 3.6650 | 3.6800 | 3.6800 | 491 |
26 feb 2024 | 3.6510 | 3.6570 | 3.6510 | 3.6540 | 3.6540 | 156 |
23 feb 2024 | 3.6340 | 3.6700 | 3.6270 | 3.6310 | 3.6310 | 82 |
22 feb 2024 | 3.6760 | 3.6760 | 3.6600 | 3.6760 | 3.6760 | 84 |
21 feb 2024 | 3.6470 | 3.6470 | 3.6350 | 3.6470 | 3.6470 | 683 |
20 feb 2024 | 3.5230 | 3.6000 | 3.5230 | 3.5830 | 3.5830 | 69 |
16 feb 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 2 |
15 feb 2024 | 3.5800 | 3.5890 | 3.5800 | 3.5890 | 3.5890 | 64 |
14 feb 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 313 |
13 feb 2024 | 3.7200 | 3.7200 | 3.6750 | 3.7000 | 3.7000 | 230 |
12 feb 2024 | 3.6950 | 3.7010 | 3.6640 | 3.7010 | 3.7010 | 167 |
09 feb 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 74 |
08 feb 2024 | 3.6750 | 3.6860 | 3.6750 | 3.6860 | 3.6860 | 341 |
07 feb 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 241 |
06 feb 2024 | 3.6980 | 3.6980 | 3.6910 | 3.6910 | 3.6910 | 384 |
05 feb 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 30 |
02 feb 2024 | 3.6560 | 3.7000 | 3.6560 | 3.6980 | 3.6980 | 276 |
01 feb 2024 | 3.6690 | 3.6690 | 3.6670 | 3.6670 | 3.6670 | 282 |
31 ene 2024 | 3.7190 | 3.7200 | 3.6750 | 3.6760 | 3.6760 | 275 |
30 ene 2024 | 3.7200 | 3.7200 | 3.6850 | 3.6850 | 3.6850 | 25 |
29 ene 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 10 |
26 ene 2024 | 3.7290 | 3.7430 | 3.7290 | 3.7430 | 3.7430 | 326 |
25 ene 2024 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 34 |
24 ene 2024 | 3.8100 | 3.8100 | 3.7980 | 3.7980 | 3.7980 | 1,553 |
23 ene 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 189 |
22 ene 2024 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 35 |
19 ene 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 90 |
18 ene 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 19 |
17 ene 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 174 |
16 ene 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 559 |
12 ene 2024 | 3.8870 | 3.8870 | 3.8630 | 3.8630 | 3.8630 | 62 |
11 ene 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 68 |
10 ene 2024 | 3.9150 | 3.9150 | 3.8790 | 3.8790 | 3.8790 | 331 |
09 ene 2024 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 239 |
08 ene 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 250 |
05 ene 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 254 |
04 ene 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 951 |
03 ene 2024 | 3.8390 | 3.8550 | 3.8390 | 3.8390 | 3.8390 | 196 |
02 ene 2024 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | - |
29 dic 2023 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 7 |
28 dic 2023 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 189 |
27 dic 2023 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | - |
26 dic 2023 | 3.6870 | 3.7210 | 3.6870 | 3.7210 | 3.7210 | 57 |
22 dic 2023 | 3.7800 | 3.7800 | 3.7490 | 3.7490 | 3.7490 | 94 |
21 dic 2023 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 116 |
20 dic 2023 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 95 |
19 dic 2023 | 3.7530 | 3.7720 | 3.7530 | 3.7720 | 3.7720 | 555 |
18 dic 2023 | 3.8300 | 3.8300 | 3.8030 | 3.8030 | 3.8030 | 19 |
15 dic 2023 | 3.7990 | 3.8150 | 3.7990 | 3.8100 | 3.8100 | 730 |
14 dic 2023 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 143 |
13 dic 2023 | 3.6360 | 3.7180 | 3.6360 | 3.6910 | 3.6910 | 1,859 |
12 dic 2023 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 52 |
11 dic 2023 | 3.6960 | 3.6960 | 3.6300 | 3.6510 | 3.6510 | 1,519 |
08 dic 2023 | 3.7510 | 3.7550 | 3.7290 | 3.7290 | 3.7290 | 1,019 |
*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. |