Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 15 |
16 abr 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 15 |
15 abr 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
12 abr 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
11 abr 2024 | 3.4000 | 3.4420 | 3.4000 | 3.4420 | 3.4420 | 28 |
10 abr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 11 |
09 abr 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
08 abr 2024 | 3.3400 | 3.3450 | 3.3400 | 3.3450 | 3.3450 | 1 |
05 abr 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
04 abr 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
03 abr 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 14 |
02 abr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
01 abr 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
28 mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 6 |
27 mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
26 mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
25 mar 2024 | 3.2600 | 3.2600 | 3.2540 | 3.2540 | 3.2540 | 1 |
22 mar 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | - |
21 mar 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 5 |
20 mar 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 1 |
19 mar 2024 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | 15 |
18 mar 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
15 mar 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 1 |
14 mar 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
13 mar 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
12 mar 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
11 mar 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
08 mar 2024 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3,500 |
07 mar 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 4 |
06 mar 2024 | 3.2590 | 3.2640 | 3.2590 | 3.2590 | 3.2590 | 2,002 |
05 mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
04 mar 2024 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 1 |
01 mar 2024 | 3.2520 | 3.2520 | 3.2330 | 3.2330 | 3.2330 | 401 |
29 feb 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 2 |
28 feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 49 |
27 feb 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 5 |
26 feb 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
23 feb 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
22 feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 10 |
21 feb 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 21 |
20 feb 2024 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | - |
16 feb 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
15 feb 2024 | 3.1800 | 3.2050 | 3.1800 | 3.2050 | 3.2050 | 668 |
14 feb 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 5 |
13 feb 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 51 |
12 feb 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 300 |
09 feb 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 800 |
08 feb 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
07 feb 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 1 |
06 feb 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 5 |
05 feb 2024 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | - |
02 feb 2024 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | - |
01 feb 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 50 |
31 ene 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 6 |
30 ene 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 10 |
29 ene 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
26 ene 2024 | 3.2490 | 3.2490 | 3.2450 | 3.2450 | 3.2450 | 1 |
25 ene 2024 | 3.3100 | 3.3100 | 3.2390 | 3.2390 | 3.2390 | 51 |
24 ene 2024 | 3.3700 | 3.3700 | 3.3400 | 3.3650 | 3.3650 | 7 |
23 ene 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 80 |
22 ene 2024 | 3.3500 | 3.4200 | 3.3500 | 3.4200 | 3.4200 | 2 |
19 ene 2024 | 3.3600 | 3.4530 | 3.3600 | 3.4530 | 3.4530 | 78 |
18 ene 2024 | 3.4050 | 3.4490 | 3.4050 | 3.4490 | 3.4490 | 7 |
17 ene 2024 | 3.3850 | 3.4460 | 3.3750 | 3.4460 | 3.4460 | 83 |
16 ene 2024 | 3.4000 | 3.4000 | 3.3920 | 3.3920 | 3.3920 | 46 |
12 ene 2024 | 3.4130 | 3.4130 | 3.3980 | 3.3980 | 3.3980 | 10 |
11 ene 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 585 |
10 ene 2024 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 1 |
09 ene 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
08 ene 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
05 ene 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
04 ene 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 80 |
03 ene 2024 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | - |
02 ene 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
29 dic 2023 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 145 |
28 dic 2023 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 250 |
27 dic 2023 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
26 dic 2023 | 3.3000 | 3.3360 | 3.3000 | 3.3360 | 3.3360 | 1 |
22 dic 2023 | 3.3500 | 3.3700 | 3.3500 | 3.3700 | 3.3700 | 1 |
21 dic 2023 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
20 dic 2023 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 2 |
19 dic 2023 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
18 dic 2023 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
15 dic 2023 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
14 dic 2023 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | - |
13 dic 2023 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
12 dic 2023 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 24 |
11 dic 2023 | 3.2000 | 3.2030 | 3.1800 | 3.2030 | 3.2030 | 101 |
08 dic 2023 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 250 |
07 dic 2023 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | - |
06 dic 2023 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 1 |
05 dic 2023 | 3.4100 | 3.4100 | 3.4000 | 3.4000 | 3.4000 | 1 |
04 dic 2023 | 3.4300 | 3.4310 | 3.4300 | 3.4310 | 3.4310 | 1 |
01 dic 2023 | 3.4600 | 3.4660 | 3.4600 | 3.4660 | 3.4660 | 1 |
30 nov 2023 | 3.4900 | 3.4900 | 3.4580 | 3.4580 | 3.4580 | 12 |
29 nov 2023 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
28 nov 2023 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
27 nov 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
24 nov 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
23 nov 2023 | - | - | - | - | - | - |
*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. |