Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 1 |
02 may 2024 | 3.9100 | 3.9100 | 3.8920 | 3.8920 | 3.8920 | 1 |
01 may 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 1 |
30 abr 2024 | 3.9030 | 3.9150 | 3.9030 | 3.9150 | 3.9150 | 368 |
29 abr 2024 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 16 |
26 abr 2024 | 3.8830 | 3.8990 | 3.8830 | 3.8990 | 3.8990 | 7 |
25 abr 2024 | 3.8880 | 3.8950 | 3.8880 | 3.8880 | 3.8880 | 10 |
24 abr 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 101 |
23 abr 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 325 |
22 abr 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 8 |
19 abr 2024 | 3.8650 | 3.8650 | 3.8500 | 3.8530 | 3.8530 | 28 |
18 abr 2024 | 3.8460 | 3.8540 | 3.8460 | 3.8540 | 3.8540 | 8 |
17 abr 2024 | 3.8570 | 3.8680 | 3.8570 | 3.8680 | 3.8680 | 3 |
16 abr 2024 | 3.8620 | 3.8750 | 3.8620 | 3.8720 | 3.8720 | 50 |
15 abr 2024 | 3.8350 | 3.8680 | 3.8350 | 3.8680 | 3.8680 | 19 |
12 abr 2024 | 3.8070 | 3.8220 | 3.8070 | 3.8220 | 3.8220 | 9 |
11 abr 2024 | 3.7750 | 3.7750 | 3.7730 | 3.7730 | 3.7730 | 42 |
10 abr 2024 | 3.7100 | 3.7460 | 3.7100 | 3.7240 | 3.7240 | 20 |
09 abr 2024 | 3.7150 | 3.7150 | 3.6960 | 3.7150 | 3.7150 | 45 |
08 abr 2024 | 3.6940 | 3.7040 | 3.6940 | 3.7040 | 3.7040 | 7 |
05 abr 2024 | 3.6780 | 3.6900 | 3.6780 | 3.6840 | 3.6840 | 12 |
04 abr 2024 | 3.6700 | 3.6880 | 3.6700 | 3.6880 | 3.6880 | 7 |
03 abr 2024 | 3.6950 | 3.7060 | 3.6800 | 3.7060 | 3.7060 | 59 |
02 abr 2024 | 3.7050 | 3.7110 | 3.7050 | 3.7070 | 3.7070 | 87 |
01 abr 2024 | 3.6540 | 3.6970 | 3.6540 | 3.6970 | 3.6970 | 7 |
28 mar 2024 | 3.6450 | 3.6850 | 3.6450 | 3.6850 | 3.6850 | 2 |
27 mar 2024 | 3.6400 | 3.6410 | 3.6400 | 3.6410 | 3.6410 | 6 |
26 mar 2024 | 3.6270 | 3.6520 | 3.6270 | 3.6520 | 3.6520 | 10 |
25 mar 2024 | 3.6300 | 3.6300 | 3.6000 | 3.6240 | 3.6240 | 25 |
22 mar 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
21 mar 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
20 mar 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 1 |
19 mar 2024 | 3.6640 | 3.6800 | 3.6640 | 3.6800 | 3.6800 | 9 |
18 mar 2024 | 3.6750 | 3.6800 | 3.6600 | 3.6800 | 3.6800 | 23 |
15 mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 1 |
14 mar 2024 | 3.6640 | 3.6780 | 3.6640 | 3.6780 | 3.6780 | 22 |
13 mar 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
12 mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 5 |
11 mar 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
08 mar 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 1 |
07 mar 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 4 |
06 mar 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 16 |
05 mar 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
04 mar 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
01 mar 2024 | 3.6430 | 3.6430 | 3.6310 | 3.6310 | 3.6310 | 11 |
29 feb 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 1 |
28 feb 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 28 |
27 feb 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 40 |
26 feb 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 23 |
23 feb 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 15 |
22 feb 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 32 |
21 feb 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 36 |
20 feb 2024 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
16 feb 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
15 feb 2024 | 3.5000 | 3.5120 | 3.4880 | 3.4880 | 3.4880 | 6 |
14 feb 2024 | 3.5350 | 3.5350 | 3.5310 | 3.5310 | 3.5310 | 9 |
13 feb 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
12 feb 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1 |
09 feb 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
08 feb 2024 | 3.5800 | 3.5900 | 3.5800 | 3.5890 | 3.5890 | 8 |
07 feb 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 41 |
06 feb 2024 | 3.5960 | 3.5960 | 3.5920 | 3.5920 | 3.5920 | 18 |
05 feb 2024 | 3.5830 | 3.5960 | 3.5830 | 3.5960 | 3.5960 | 7 |
02 feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
01 feb 2024 | 3.5660 | 3.5660 | 3.5500 | 3.5660 | 3.5660 | 23 |
31 ene 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 4 |
30 ene 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 35 |
29 ene 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
26 ene 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
25 ene 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 11 |
24 ene 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 23 |
23 ene 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 12 |
22 ene 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 46 |
19 ene 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 15 |
18 ene 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
17 ene 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | - |
16 ene 2024 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 25 |
12 ene 2024 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 13 |
11 ene 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 8 |
10 ene 2024 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 21 |
09 ene 2024 | 3.7490 | 3.7490 | 3.7430 | 3.7490 | 3.7490 | 46 |
08 ene 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 16 |
05 ene 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
04 ene 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 7 |
03 ene 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
02 ene 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 18 |
29 dic 2023 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 60 |
28 dic 2023 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
27 dic 2023 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
26 dic 2023 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
22 dic 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 27 |
21 dic 2023 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 286 |
20 dic 2023 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3 |
19 dic 2023 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
18 dic 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
15 dic 2023 | 3.6600 | 3.6730 | 3.6600 | 3.6730 | 3.6730 | 54 |
14 dic 2023 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 24 |
13 dic 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 85 |
12 dic 2023 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 50 |
11 dic 2023 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
*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. |