Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
25 abr 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
24 abr 2024 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | - |
23 abr 2024 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
22 abr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
19 abr 2024 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | - |
18 abr 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
17 abr 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 52 |
16 abr 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | - |
15 abr 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | - |
12 abr 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
11 abr 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
10 abr 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 1 |
09 abr 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
08 abr 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
05 abr 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
04 abr 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
03 abr 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 1 |
02 abr 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
01 abr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
28 mar 2024 | 3.5800 | 3.6130 | 3.5800 | 3.6130 | 3.6130 | 1 |
27 mar 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
26 mar 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
25 mar 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | - |
22 mar 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
21 mar 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | - |
20 mar 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 1 |
19 mar 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
18 mar 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | - |
15 mar 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 1 |
14 mar 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
13 mar 2024 | 3.6000 | 3.6000 | 3.5750 | 3.5750 | 3.5750 | 1 |
12 mar 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
11 mar 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
08 mar 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
07 mar 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 4 |
06 mar 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 1 |
05 mar 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
04 mar 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
01 mar 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
29 feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 2 |
28 feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 9 |
27 feb 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
26 feb 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
23 feb 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
22 feb 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | - |
21 feb 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 11 |
20 feb 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
16 feb 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
15 feb 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 5 |
14 feb 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 5 |
13 feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
12 feb 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 63 |
09 feb 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
08 feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
07 feb 2024 | 3.5320 | 3.5320 | 3.5120 | 3.5120 | 3.5120 | 4 |
06 feb 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
05 feb 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
02 feb 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
01 feb 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
31 ene 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
30 ene 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 10 |
29 ene 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
26 ene 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
25 ene 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
24 ene 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 1 |
23 ene 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
22 ene 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 88 |
19 ene 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
18 ene 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
17 ene 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
16 ene 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | - |
12 ene 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 200 |
11 ene 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 10 |
10 ene 2024 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 1 |
09 ene 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | - |
08 ene 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
05 ene 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
04 ene 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
03 ene 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
02 ene 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
29 dic 2023 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
28 dic 2023 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
27 dic 2023 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
26 dic 2023 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | - |
22 dic 2023 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
21 dic 2023 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
20 dic 2023 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 1 |
19 dic 2023 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
18 dic 2023 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
15 dic 2023 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
14 dic 2023 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
13 dic 2023 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | - |
12 dic 2023 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 24 |
11 dic 2023 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
08 dic 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
07 dic 2023 | 3.4740 | 3.4740 | 3.4620 | 3.4620 | 3.4620 | 1 |
06 dic 2023 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 1 |
05 dic 2023 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
04 dic 2023 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
*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. |