Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | - |
24 abr 2024 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
23 abr 2024 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | - |
22 abr 2024 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
19 abr 2024 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
18 abr 2024 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | - |
17 abr 2024 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
16 abr 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
15 abr 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
12 abr 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
11 abr 2024 | 3.8000 | 3.8430 | 3.8000 | 3.8430 | 3.8430 | 34 |
10 abr 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
09 abr 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
08 abr 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
05 abr 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
04 abr 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | - |
03 abr 2024 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | - |
02 abr 2024 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | - |
01 abr 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | - |
28 mar 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | - |
27 mar 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
26 mar 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
25 mar 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
22 mar 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
21 mar 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
20 mar 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | - |
19 mar 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | - |
18 mar 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
15 mar 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
14 mar 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | - |
13 mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
12 mar 2024 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
11 mar 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
08 mar 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
07 mar 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
06 mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
05 mar 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
04 mar 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
01 mar 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
29 feb 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
28 feb 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
27 feb 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
26 feb 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
23 feb 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
22 feb 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
21 feb 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
20 feb 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
16 feb 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
15 feb 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
14 feb 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
13 feb 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
12 feb 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
09 feb 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | - |
08 feb 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | - |
07 feb 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
06 feb 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
05 feb 2024 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | - |
02 feb 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
01 feb 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
31 ene 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
30 ene 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
29 ene 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
26 ene 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
25 ene 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | - |
24 ene 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | - |
23 ene 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
22 ene 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
19 ene 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | - |
18 ene 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | - |
17 ene 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
16 ene 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
12 ene 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
11 ene 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | - |
10 ene 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
09 ene 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | - |
08 ene 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
05 ene 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
04 ene 2024 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | - |
03 ene 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
02 ene 2024 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | - |
29 dic 2023 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
28 dic 2023 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
27 dic 2023 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
26 dic 2023 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | - |
22 dic 2023 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
21 dic 2023 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
20 dic 2023 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | - |
19 dic 2023 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | - |
18 dic 2023 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | - |
15 dic 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
14 dic 2023 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | - |
13 dic 2023 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
12 dic 2023 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
11 dic 2023 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | - |
08 dic 2023 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | - |
07 dic 2023 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
06 dic 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
05 dic 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
04 dic 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
01 dic 2023 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
*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. |