Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
26 mar 2024 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
25 mar 2024 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | - |
22 mar 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
21 mar 2024 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | - |
20 mar 2024 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | - |
19 mar 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | - |
18 mar 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
15 mar 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
14 mar 2024 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
13 mar 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | - |
12 mar 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
11 mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
08 mar 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
07 mar 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
06 mar 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
05 mar 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
04 mar 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
01 mar 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
29 feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
28 feb 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
27 feb 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
26 feb 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
23 feb 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
22 feb 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | - |
21 feb 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | - |
20 feb 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
16 feb 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
15 feb 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | - |
14 feb 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
13 feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
12 feb 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
09 feb 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
08 feb 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
07 feb 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
06 feb 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
05 feb 2024 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | - |
02 feb 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
01 feb 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
31 ene 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
30 ene 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
29 ene 2024 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | - |
26 ene 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
25 ene 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
24 ene 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
23 ene 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
22 ene 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
19 ene 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
18 ene 2024 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
17 ene 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
16 ene 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
12 ene 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
11 ene 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
10 ene 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
09 ene 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
08 ene 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
05 ene 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
04 ene 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
03 ene 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
02 ene 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
29 dic 2023 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
28 dic 2023 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | - |
27 dic 2023 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
26 dic 2023 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | - |
22 dic 2023 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
21 dic 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
20 dic 2023 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
19 dic 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
18 dic 2023 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
15 dic 2023 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
14 dic 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
13 dic 2023 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
12 dic 2023 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
11 dic 2023 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
08 dic 2023 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
07 dic 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
06 dic 2023 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
05 dic 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
04 dic 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
01 dic 2023 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
30 nov 2023 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
29 nov 2023 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
28 nov 2023 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | - |
27 nov 2023 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
24 nov 2023 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
21 nov 2023 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | - |
20 nov 2023 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
17 nov 2023 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | - |
16 nov 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
15 nov 2023 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | - |
14 nov 2023 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
13 nov 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
10 nov 2023 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
09 nov 2023 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
08 nov 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
07 nov 2023 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | - |
06 nov 2023 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
03 nov 2023 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | - |
*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. |