Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | - |
02 may 2024 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | - |
01 may 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
30 abr 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
29 abr 2024 | 3.8040 | 3.8040 | 3.7920 | 3.7920 | 3.7920 | 3 |
26 abr 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 1 |
25 abr 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
24 abr 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 1 |
23 abr 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
22 abr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
19 abr 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
18 abr 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
17 abr 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
16 abr 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
15 abr 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | - |
12 abr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
11 abr 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
10 abr 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
09 abr 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | - |
08 abr 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | - |
05 abr 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
04 abr 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
03 abr 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
02 abr 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
01 abr 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
28 mar 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | - |
27 mar 2024 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 1 |
26 mar 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
25 mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
22 mar 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
21 mar 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
20 mar 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
19 mar 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
18 mar 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
15 mar 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 1 |
14 mar 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
13 mar 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
12 mar 2024 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
11 mar 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
08 mar 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
07 mar 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
06 mar 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
05 mar 2024 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
04 mar 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
01 mar 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
29 feb 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 1 |
28 feb 2024 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | - |
27 feb 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
26 feb 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
23 feb 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
22 feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
21 feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
20 feb 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
16 feb 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
15 feb 2024 | 3.4520 | 3.4520 | 3.4450 | 3.4450 | 3.4450 | 1 |
14 feb 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
13 feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
12 feb 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
09 feb 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
08 feb 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
07 feb 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
06 feb 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
05 feb 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
02 feb 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
01 feb 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
31 ene 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
30 ene 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
29 ene 2024 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | - |
26 ene 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
25 ene 2024 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
24 ene 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
23 ene 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | - |
22 ene 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | - |
19 ene 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
18 ene 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
17 ene 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
16 ene 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | - |
12 ene 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
11 ene 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
10 ene 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
09 ene 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
08 ene 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
05 ene 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
04 ene 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
03 ene 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
02 ene 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
29 dic 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
28 dic 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
27 dic 2023 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
26 dic 2023 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
22 dic 2023 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
21 dic 2023 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
20 dic 2023 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
19 dic 2023 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | - |
18 dic 2023 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | - |
15 dic 2023 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
14 dic 2023 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
13 dic 2023 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
12 dic 2023 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
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. |