Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 abr 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
12 abr 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
11 abr 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
10 abr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
09 abr 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
08 abr 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
05 abr 2024 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | - |
04 abr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
03 abr 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
02 abr 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
01 abr 2024 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
28 mar 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
27 mar 2024 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | - |
26 mar 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | - |
25 mar 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
22 mar 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
21 mar 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
20 mar 2024 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
19 mar 2024 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | - |
18 mar 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | - |
15 mar 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
14 mar 2024 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | - |
13 mar 2024 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | - |
12 mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
11 mar 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | - |
08 mar 2024 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
07 mar 2024 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | - |
06 mar 2024 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | - |
05 mar 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
04 mar 2024 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | - |
01 mar 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
29 feb 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
28 feb 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
27 feb 2024 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | - |
26 feb 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
23 feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
22 feb 2024 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | - |
21 feb 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
20 feb 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
16 feb 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | - |
15 feb 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
14 feb 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
13 feb 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
12 feb 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
09 feb 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | - |
08 feb 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | - |
07 feb 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
06 feb 2024 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | - |
05 feb 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
02 feb 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
01 feb 2024 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | - |
31 ene 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
30 ene 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
29 ene 2024 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | - |
26 ene 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
25 ene 2024 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | - |
24 ene 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | - |
23 ene 2024 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | - |
22 ene 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
19 ene 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
18 ene 2024 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
17 ene 2024 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | - |
16 ene 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
12 ene 2024 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | - |
11 ene 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
10 ene 2024 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | - |
09 ene 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
08 ene 2024 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | - |
05 ene 2024 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | - |
04 ene 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
03 ene 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
02 ene 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
29 dic 2023 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
28 dic 2023 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | - |
27 dic 2023 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
26 dic 2023 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
22 dic 2023 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
21 dic 2023 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
20 dic 2023 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
19 dic 2023 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
18 dic 2023 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
15 dic 2023 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
14 dic 2023 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | - |
13 dic 2023 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
12 dic 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
11 dic 2023 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
08 dic 2023 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | - |
07 dic 2023 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | - |
06 dic 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
05 dic 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
04 dic 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
01 dic 2023 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
30 nov 2023 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
29 nov 2023 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
28 nov 2023 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
27 nov 2023 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
24 nov 2023 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | - |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
21 nov 2023 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
*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. |