Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 abr 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
26 abr 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | - |
25 abr 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | - |
24 abr 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | - |
23 abr 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
22 abr 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
19 abr 2024 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | - |
18 abr 2024 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | - |
17 abr 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | - |
16 abr 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | - |
15 abr 2024 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | - |
12 abr 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
11 abr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
10 abr 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
09 abr 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
08 abr 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
05 abr 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
04 abr 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
03 abr 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
02 abr 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
01 abr 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
28 mar 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
27 mar 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
26 mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
25 mar 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
22 mar 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
21 mar 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
20 mar 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
19 mar 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
18 mar 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
15 mar 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
14 mar 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
13 mar 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
12 mar 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
11 mar 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
08 mar 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
07 mar 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
06 mar 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
05 mar 2024 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
04 mar 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
01 mar 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
29 feb 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
28 feb 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
27 feb 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
26 feb 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
23 feb 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
22 feb 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
21 feb 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
20 feb 2024 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | - |
16 feb 2024 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | - |
15 feb 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
14 feb 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
13 feb 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
12 feb 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
09 feb 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
08 feb 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
07 feb 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
06 feb 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
05 feb 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
02 feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
01 feb 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
31 ene 2024 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
30 ene 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | - |
29 ene 2024 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | - |
26 ene 2024 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | - |
25 ene 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
24 ene 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
23 ene 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
22 ene 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
19 ene 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
18 ene 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
17 ene 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
16 ene 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
12 ene 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
11 ene 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
10 ene 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
09 ene 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
08 ene 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | - |
05 ene 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
04 ene 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
03 ene 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
02 ene 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
29 dic 2023 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
28 dic 2023 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
27 dic 2023 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
26 dic 2023 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
22 dic 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
21 dic 2023 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
20 dic 2023 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
19 dic 2023 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
18 dic 2023 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
15 dic 2023 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
14 dic 2023 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
13 dic 2023 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
12 dic 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
11 dic 2023 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
08 dic 2023 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
07 dic 2023 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
06 dic 2023 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
05 dic 2023 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
*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. |