Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 3.4470 | 3.4660 | 3.4330 | 3.4400 | 3.4400 | 590 |
01 may 2024 | 3.4590 | 3.4590 | 3.4510 | 3.4590 | 3.4590 | 1,182 |
30 abr 2024 | 3.4880 | 3.4880 | 3.4590 | 3.4700 | 3.4700 | 1,182 |
29 abr 2024 | 3.5020 | 3.5020 | 3.4670 | 3.4820 | 3.4820 | 377 |
26 abr 2024 | 3.4760 | 3.4760 | 3.4700 | 3.4730 | 3.4730 | 261 |
25 abr 2024 | 3.4620 | 3.4790 | 3.4580 | 3.4660 | 3.4660 | 784 |
24 abr 2024 | 3.4610 | 3.4790 | 3.4540 | 3.4780 | 3.4780 | 198 |
23 abr 2024 | 3.4640 | 3.4700 | 3.4450 | 3.4570 | 3.4570 | 218 |
22 abr 2024 | 3.4240 | 3.4460 | 3.4240 | 3.4450 | 3.4450 | 41 |
19 abr 2024 | 3.4370 | 3.4450 | 3.4180 | 3.4290 | 3.4290 | 200 |
18 abr 2024 | 3.4580 | 3.4580 | 3.4190 | 3.4390 | 3.4390 | 118 |
17 abr 2024 | 3.4390 | 3.4560 | 3.4390 | 3.4420 | 3.4420 | 488 |
16 abr 2024 | 3.4580 | 3.4720 | 3.4430 | 3.4720 | 3.4720 | 1,081 |
15 abr 2024 | 3.4180 | 3.4560 | 3.4180 | 3.4560 | 3.4560 | 623 |
12 abr 2024 | 3.3690 | 3.4350 | 3.3690 | 3.4350 | 3.4350 | 447 |
11 abr 2024 | 3.3380 | 3.3850 | 3.3380 | 3.3760 | 3.3760 | 274 |
10 abr 2024 | 3.3440 | 3.3480 | 3.3310 | 3.3370 | 3.3370 | 954 |
09 abr 2024 | 3.3650 | 3.3650 | 3.3250 | 3.3400 | 3.3400 | 689 |
08 abr 2024 | 3.3300 | 3.3420 | 3.3250 | 3.3420 | 3.3420 | 101 |
05 abr 2024 | 3.3140 | 3.3370 | 3.3140 | 3.3220 | 3.3220 | 423 |
04 abr 2024 | 3.3120 | 3.3260 | 3.3120 | 3.3260 | 3.3260 | 140 |
03 abr 2024 | 3.3660 | 3.3910 | 3.3300 | 3.3420 | 3.3420 | 316 |
02 abr 2024 | 3.3250 | 3.3650 | 3.3200 | 3.3490 | 3.3490 | 208 |
01 abr 2024 | 3.3310 | 3.3410 | 3.3200 | 3.3410 | 3.3410 | 98 |
28 mar 2024 | 3.3040 | 3.3150 | 3.3040 | 3.3150 | 3.3150 | 150 |
27 mar 2024 | 3.2900 | 3.2950 | 3.2900 | 3.2940 | 3.2940 | 85 |
26 mar 2024 | 3.2660 | 3.3040 | 3.2660 | 3.3040 | 3.3040 | 113 |
25 mar 2024 | 3.2730 | 3.2730 | 3.2650 | 3.2730 | 3.2730 | 11 |
22 mar 2024 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | 30 |
21 mar 2024 | 3.2940 | 3.3050 | 3.2940 | 3.2940 | 3.2940 | 98 |
20 mar 2024 | 3.3190 | 3.3190 | 3.3120 | 3.3120 | 3.3120 | 401 |
19 mar 2024 | 3.3430 | 3.3430 | 3.3280 | 3.3340 | 3.3340 | 344 |
18 mar 2024 | 3.2980 | 3.3320 | 3.2980 | 3.3320 | 3.3320 | 25 |
15 mar 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 1 |
14 mar 2024 | 3.2990 | 3.3110 | 3.2990 | 3.3110 | 3.3110 | 92 |
13 mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 9 |
12 mar 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 27 |
11 mar 2024 | 3.3020 | 3.3020 | 3.2960 | 3.2960 | 3.2960 | 142 |
08 mar 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 23 |
07 mar 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 137 |
06 mar 2024 | 3.3200 | 3.3240 | 3.3200 | 3.3200 | 3.3200 | 492 |
05 mar 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 307 |
04 mar 2024 | 3.3220 | 3.3220 | 3.3150 | 3.3150 | 3.3150 | 1 |
01 mar 2024 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 5 |
29 feb 2024 | 3.3120 | 3.3190 | 3.3080 | 3.3100 | 3.3100 | 241 |
28 feb 2024 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 124 |
27 feb 2024 | 3.3200 | 3.3200 | 3.2850 | 3.2920 | 3.2920 | 492 |
26 feb 2024 | 3.2630 | 3.2680 | 3.2630 | 3.2680 | 3.2680 | 2,644 |
23 feb 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 395 |
22 feb 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 58 |
21 feb 2024 | 3.2000 | 3.2440 | 3.2000 | 3.2360 | 3.2360 | 1,159 |
20 feb 2024 | 3.1470 | 3.2260 | 3.1470 | 3.1690 | 3.1690 | 34 |
16 feb 2024 | 3.1260 | 3.1380 | 3.1260 | 3.1380 | 3.1380 | 7 |
15 feb 2024 | 3.2200 | 3.2200 | 3.1550 | 3.1650 | 3.1650 | 94 |
14 feb 2024 | 3.2010 | 3.2100 | 3.2010 | 3.2100 | 3.2100 | 314 |
13 feb 2024 | 3.2750 | 3.2750 | 3.2720 | 3.2720 | 3.2720 | 318 |
12 feb 2024 | 3.2900 | 3.2900 | 3.2760 | 3.2780 | 3.2780 | 140 |
09 feb 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 80 |
08 feb 2024 | 3.2650 | 3.2830 | 3.2470 | 3.2710 | 3.2710 | 449 |
07 feb 2024 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 241 |
06 feb 2024 | 3.2650 | 3.2760 | 3.2650 | 3.2690 | 3.2690 | 382 |
05 feb 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 251 |
02 feb 2024 | 3.2520 | 3.2900 | 3.2520 | 3.2800 | 3.2800 | 29 |
01 feb 2024 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 277 |
31 ene 2024 | 3.2900 | 3.2900 | 3.2590 | 3.2590 | 3.2590 | 403 |
30 ene 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 8 |
29 ene 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
26 ene 2024 | 3.2960 | 3.3150 | 3.2960 | 3.3150 | 3.3150 | 35 |
25 ene 2024 | 3.3400 | 3.3430 | 3.2960 | 3.2960 | 3.2960 | 185 |
24 ene 2024 | 3.3970 | 3.4000 | 3.3660 | 3.3660 | 3.3660 | 701 |
23 ene 2024 | 3.3700 | 3.3900 | 3.3700 | 3.3800 | 3.3800 | 56 |
22 ene 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 32 |
19 ene 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 28 |
18 ene 2024 | 3.4150 | 3.4150 | 3.4050 | 3.4050 | 3.4050 | 8 |
17 ene 2024 | 3.4050 | 3.4240 | 3.3800 | 3.4240 | 3.4240 | 71 |
16 ene 2024 | 3.3950 | 3.3950 | 3.3700 | 3.3780 | 3.3780 | 219 |
12 ene 2024 | 3.4400 | 3.4400 | 3.3990 | 3.3990 | 3.3990 | 32 |
11 ene 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 45 |
10 ene 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 189 |
09 ene 2024 | 3.4910 | 3.4910 | 3.4600 | 3.4600 | 3.4600 | 218 |
08 ene 2024 | 3.4400 | 3.4710 | 3.4400 | 3.4710 | 3.4710 | 913 |
05 ene 2024 | 3.4200 | 3.4430 | 3.4200 | 3.4430 | 3.4430 | 1,390 |
04 ene 2024 | 3.3950 | 3.4240 | 3.3950 | 3.4110 | 3.4110 | 410 |
03 ene 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 206 |
02 ene 2024 | 3.3790 | 3.3800 | 3.3790 | 3.3790 | 3.3790 | 49 |
29 dic 2023 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 794 |
28 dic 2023 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 695 |
27 dic 2023 | 3.2800 | 3.2990 | 3.2800 | 3.2990 | 3.2990 | 91 |
26 dic 2023 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 299 |
22 dic 2023 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 578 |
21 dic 2023 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 101 |
20 dic 2023 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 142 |
19 dic 2023 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 554 |
18 dic 2023 | 3.3910 | 3.3910 | 3.3860 | 3.3860 | 3.3860 | 145 |
15 dic 2023 | 3.4000 | 3.4000 | 3.3720 | 3.3910 | 3.3910 | 981 |
14 dic 2023 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 60 |
13 dic 2023 | 3.2300 | 3.3000 | 3.2300 | 3.2740 | 3.2740 | 1,078 |
12 dic 2023 | 3.2260 | 3.2380 | 3.2250 | 3.2380 | 3.2380 | 320 |
11 dic 2023 | 3.2460 | 3.2460 | 3.2210 | 3.2360 | 3.2360 | 1,682 |
08 dic 2023 | 3.3350 | 3.3350 | 3.2800 | 3.2800 | 3.2800 | 2,373 |
*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. |