Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | - |
02 may 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
01 may 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 35 |
30 abr 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
29 abr 2024 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 2 |
26 abr 2024 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 1 |
25 abr 2024 | 3.8930 | 3.8930 | 3.8600 | 3.8930 | 3.8930 | 15 |
24 abr 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
23 abr 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
22 abr 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
19 abr 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
18 abr 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | - |
17 abr 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 1 |
16 abr 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | - |
15 abr 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
12 abr 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
11 abr 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
10 abr 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 1 |
09 abr 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
08 abr 2024 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
05 abr 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
04 abr 2024 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | - |
03 abr 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 1 |
02 abr 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
01 abr 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
28 mar 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
27 mar 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
26 mar 2024 | 3.6110 | 3.6340 | 3.6110 | 3.6340 | 3.6340 | 1 |
25 mar 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
22 mar 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
21 mar 2024 | 3.6110 | 3.6290 | 3.6110 | 3.6110 | 3.6110 | 1 |
20 mar 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 1 |
19 mar 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
18 mar 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
15 mar 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 1 |
14 mar 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
13 mar 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
12 mar 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
11 mar 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
08 mar 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
07 mar 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 4 |
06 mar 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 1 |
05 mar 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
04 mar 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
01 mar 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
29 feb 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 2 |
28 feb 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 9 |
27 feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
26 feb 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
23 feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
22 feb 2024 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | - |
21 feb 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 11 |
20 feb 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
16 feb 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
15 feb 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 5 |
14 feb 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 5 |
13 feb 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
12 feb 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
09 feb 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
08 feb 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
07 feb 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 1 |
06 feb 2024 | 3.5460 | 3.5460 | 3.5440 | 3.5440 | 3.5440 | 2 |
05 feb 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
02 feb 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
01 feb 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
31 ene 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
30 ene 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 10 |
29 ene 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
26 ene 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
25 ene 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
24 ene 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 1 |
23 ene 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
22 ene 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
19 ene 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
18 ene 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
17 ene 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
16 ene 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
12 ene 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
11 ene 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 10 |
10 ene 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 1 |
09 ene 2024 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
08 ene 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | - |
05 ene 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
04 ene 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
03 ene 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
02 ene 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
29 dic 2023 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
28 dic 2023 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
27 dic 2023 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
26 dic 2023 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
22 dic 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
21 dic 2023 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
20 dic 2023 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 1 |
19 dic 2023 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
18 dic 2023 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | - |
15 dic 2023 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
14 dic 2023 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
13 dic 2023 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
12 dic 2023 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 24 |
11 dic 2023 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
*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. |