Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 377 |
30 abr 2024 | 3.8550 | 3.8740 | 3.8550 | 3.8740 | 3.8740 | 377 |
29 abr 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 4 |
26 abr 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 5 |
25 abr 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
24 abr 2024 | 3.8500 | 3.8630 | 3.8500 | 3.8630 | 3.8630 | 65 |
23 abr 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 457 |
22 abr 2024 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 443 |
19 abr 2024 | 3.8200 | 3.8200 | 3.8050 | 3.8120 | 3.8120 | 288 |
18 abr 2024 | 3.8100 | 3.8120 | 3.8100 | 3.8120 | 3.8120 | 32 |
17 abr 2024 | 3.8400 | 3.8400 | 3.8220 | 3.8280 | 3.8280 | 31 |
16 abr 2024 | 3.8210 | 3.8370 | 3.8200 | 3.8370 | 3.8370 | 23 |
15 abr 2024 | 3.8000 | 3.8330 | 3.8000 | 3.8330 | 3.8330 | 105 |
12 abr 2024 | 3.7730 | 3.7970 | 3.7640 | 3.7970 | 3.7970 | 9 |
11 abr 2024 | 3.7400 | 3.7630 | 3.7380 | 3.7380 | 3.7380 | 56 |
10 abr 2024 | 3.6820 | 3.7100 | 3.6820 | 3.6890 | 3.6890 | 178 |
09 abr 2024 | 3.6830 | 3.6840 | 3.6700 | 3.6810 | 3.6810 | 260 |
08 abr 2024 | 3.6590 | 3.6710 | 3.6590 | 3.6710 | 3.6710 | 7 |
05 abr 2024 | 3.6450 | 3.6550 | 3.6420 | 3.6510 | 3.6510 | 13 |
04 abr 2024 | 3.6410 | 3.6550 | 3.6410 | 3.6550 | 3.6550 | 9 |
03 abr 2024 | 3.6680 | 3.6720 | 3.6680 | 3.6720 | 3.6720 | 161 |
02 abr 2024 | 3.6800 | 3.6900 | 3.6740 | 3.6740 | 3.6740 | 532 |
01 abr 2024 | 3.6310 | 3.6640 | 3.6310 | 3.6640 | 3.6640 | 6 |
28 mar 2024 | 3.6250 | 3.6490 | 3.6250 | 3.6490 | 3.6490 | 2 |
27 mar 2024 | 3.6190 | 3.6190 | 3.6100 | 3.6160 | 3.6160 | 6 |
26 mar 2024 | 3.6030 | 3.6280 | 3.6030 | 3.6280 | 3.6280 | 9 |
25 mar 2024 | 3.5990 | 3.5990 | 3.5800 | 3.5990 | 3.5990 | 6 |
22 mar 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
21 mar 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
20 mar 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 1 |
19 mar 2024 | 3.6500 | 3.6590 | 3.6500 | 3.6590 | 3.6590 | 10 |
18 mar 2024 | 3.6510 | 3.6580 | 3.6510 | 3.6580 | 3.6580 | 15 |
15 mar 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 1 |
14 mar 2024 | 3.6430 | 3.6540 | 3.6430 | 3.6540 | 3.6540 | 22 |
13 mar 2024 | 3.6400 | 3.6600 | 3.6400 | 3.6430 | 3.6430 | 2 |
12 mar 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 5 |
11 mar 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
08 mar 2024 | 3.6400 | 3.6400 | 3.6340 | 3.6340 | 3.6340 | 61 |
07 mar 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 19 |
06 mar 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 51 |
05 mar 2024 | 3.6150 | 3.6360 | 3.6150 | 3.6360 | 3.6360 | 5 |
04 mar 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
01 mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 50 |
29 feb 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 1 |
28 feb 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 23 |
27 feb 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 10 |
26 feb 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 23 |
23 feb 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 15 |
22 feb 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 32 |
21 feb 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 51 |
20 feb 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
16 feb 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
15 feb 2024 | 3.4930 | 3.4930 | 3.4490 | 3.4490 | 3.4490 | 1 |
14 feb 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
13 feb 2024 | 3.5730 | 3.5730 | 3.5500 | 3.5500 | 3.5500 | 1 |
12 feb 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
09 feb 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
08 feb 2024 | 3.5500 | 3.5550 | 3.5500 | 3.5500 | 3.5500 | 27 |
07 feb 2024 | 3.5500 | 3.5580 | 3.5500 | 3.5580 | 3.5580 | 243 |
06 feb 2024 | 3.5590 | 3.5590 | 3.5530 | 3.5530 | 3.5530 | 19 |
05 feb 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | - |
02 feb 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
01 feb 2024 | 3.5420 | 3.5420 | 3.5300 | 3.5300 | 3.5300 | 15 |
31 ene 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 63 |
30 ene 2024 | 3.5500 | 3.5500 | 3.5410 | 3.5410 | 3.5410 | 1 |
29 ene 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
26 ene 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
25 ene 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 11 |
24 ene 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 23 |
23 ene 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 12 |
22 ene 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 46 |
19 ene 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 15 |
18 ene 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
17 ene 2024 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | - |
16 ene 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 25 |
12 ene 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 13 |
11 ene 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3 |
10 ene 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 21 |
09 ene 2024 | 3.7300 | 3.7300 | 3.7170 | 3.7170 | 3.7170 | 47 |
08 ene 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 26 |
05 ene 2024 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
04 ene 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 74 |
03 ene 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 198 |
02 ene 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 18 |
29 dic 2023 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 63 |
28 dic 2023 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 5 |
27 dic 2023 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
26 dic 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 4 |
22 dic 2023 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 50 |
21 dic 2023 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 110 |
20 dic 2023 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3 |
19 dic 2023 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 60 |
18 dic 2023 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
15 dic 2023 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 52 |
14 dic 2023 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 11 |
13 dic 2023 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 45 |
12 dic 2023 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 45 |
11 dic 2023 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 8 |
08 dic 2023 | 3.5000 | 3.5020 | 3.5000 | 3.5020 | 3.5020 | 2 |
07 dic 2023 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 14 |
*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. |