Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 abr 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 26 |
26 abr 2024 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 1 |
25 abr 2024 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 10 |
24 abr 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 1 |
23 abr 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 16 |
22 abr 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
19 abr 2024 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | - |
18 abr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
17 abr 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
16 abr 2024 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | - |
15 abr 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 105 |
12 abr 2024 | 3.9400 | 3.9710 | 3.9400 | 3.9710 | 3.9710 | 1 |
11 abr 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
10 abr 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
09 abr 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
08 abr 2024 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | - |
05 abr 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
04 abr 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
03 abr 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 52 |
02 abr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 25 |
01 abr 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 10 |
28 mar 2024 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 14 |
27 mar 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 1 |
26 mar 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
25 mar 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | - |
22 mar 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
21 mar 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
20 mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
19 mar 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 10 |
18 mar 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
15 mar 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 1 |
14 mar 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
13 mar 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
12 mar 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
11 mar 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 75 |
08 mar 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 50 |
07 mar 2024 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | - |
06 mar 2024 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
05 mar 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
04 mar 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
01 mar 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
29 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 1 |
28 feb 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
27 feb 2024 | 3.7160 | 3.7160 | 3.7050 | 3.7050 | 3.7050 | 1 |
26 feb 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
23 feb 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
22 feb 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
21 feb 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
20 feb 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
16 feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
15 feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
14 feb 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
13 feb 2024 | 3.7150 | 3.7310 | 3.7150 | 3.7310 | 3.7310 | 1 |
12 feb 2024 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
09 feb 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 20 |
08 feb 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | - |
07 feb 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
06 feb 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
05 feb 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
02 feb 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
01 feb 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 15 |
31 ene 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 16 |
30 ene 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | - |
29 ene 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | - |
26 ene 2024 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | - |
25 ene 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | - |
24 ene 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
23 ene 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 30 |
22 ene 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
19 ene 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 10 |
18 ene 2024 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | - |
17 ene 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
16 ene 2024 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
12 ene 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
11 ene 2024 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 115 |
10 ene 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
09 ene 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
08 ene 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
05 ene 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
04 ene 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
03 ene 2024 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
02 ene 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
29 dic 2023 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 235 |
28 dic 2023 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 5 |
27 dic 2023 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
26 dic 2023 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
22 dic 2023 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | - |
21 dic 2023 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
20 dic 2023 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 50 |
19 dic 2023 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 130 |
18 dic 2023 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 30 |
15 dic 2023 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
14 dic 2023 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
13 dic 2023 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | - |
12 dic 2023 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
11 dic 2023 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
08 dic 2023 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
07 dic 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
06 dic 2023 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 50 |
05 dic 2023 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
*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. |