Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 7 |
06 may 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
03 may 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
02 may 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 1 |
01 may 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
30 abr 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
29 abr 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 24 |
26 abr 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 1 |
25 abr 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 10 |
24 abr 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 1 |
23 abr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 16 |
22 abr 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
19 abr 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
18 abr 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
17 abr 2024 | 3.4750 | 3.4750 | 3.4290 | 3.4290 | 3.4290 | 5 |
16 abr 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 20 |
15 abr 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 105 |
12 abr 2024 | 3.3920 | 3.4210 | 3.3920 | 3.4210 | 3.4210 | 3 |
11 abr 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
10 abr 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
09 abr 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
08 abr 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
05 abr 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
04 abr 2024 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | - |
03 abr 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 77 |
02 abr 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
01 abr 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
28 mar 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 12 |
27 mar 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 1 |
26 mar 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
25 mar 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
22 mar 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
21 mar 2024 | 3.2470 | 3.2570 | 3.2470 | 3.2470 | 3.2470 | 1 |
20 mar 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
19 mar 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
18 mar 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
15 mar 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 1 |
14 mar 2024 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | - |
13 mar 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
12 mar 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | - |
11 mar 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 50 |
08 mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
07 mar 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
06 mar 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
05 mar 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
04 mar 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
01 mar 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
29 feb 2024 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | 1 |
28 feb 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
27 feb 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | - |
26 feb 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
23 feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
22 feb 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
21 feb 2024 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | - |
20 feb 2024 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | - |
16 feb 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | - |
15 feb 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 500 |
14 feb 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
13 feb 2024 | 3.2120 | 3.2330 | 3.2120 | 3.2330 | 3.2330 | 1 |
12 feb 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
09 feb 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 20 |
08 feb 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
07 feb 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
06 feb 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
05 feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
02 feb 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
01 feb 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 15 |
31 ene 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 13 |
30 ene 2024 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | - |
29 ene 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
26 ene 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
25 ene 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
24 ene 2024 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | - |
23 ene 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 30 |
22 ene 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
19 ene 2024 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 10 |
18 ene 2024 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
17 ene 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
16 ene 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
12 ene 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
11 ene 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
10 ene 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
09 ene 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
08 ene 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
05 ene 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
04 ene 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | - |
03 ene 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
02 ene 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
29 dic 2023 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 205 |
28 dic 2023 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | - |
27 dic 2023 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
26 dic 2023 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
22 dic 2023 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
21 dic 2023 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
20 dic 2023 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 50 |
19 dic 2023 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 100 |
18 dic 2023 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 30 |
15 dic 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 400 |
14 dic 2023 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 1,400 |
13 dic 2023 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | - |
*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. |