Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | - |
27 mar 2024 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
26 mar 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
25 mar 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
22 mar 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
21 mar 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
20 mar 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
19 mar 2024 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | - |
18 mar 2024 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | - |
15 mar 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
14 mar 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
13 mar 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
12 mar 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
11 mar 2024 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
08 mar 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | - |
07 mar 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
06 mar 2024 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | - |
05 mar 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
04 mar 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
01 mar 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
29 feb 2024 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
28 feb 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
27 feb 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
26 feb 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
23 feb 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
22 feb 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | - |
21 feb 2024 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | - |
20 feb 2024 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | - |
16 feb 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
15 feb 2024 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | - |
14 feb 2024 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
13 feb 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
12 feb 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
09 feb 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
08 feb 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
07 feb 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
06 feb 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
05 feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
02 feb 2024 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | - |
01 feb 2024 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | - |
31 ene 2024 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
30 ene 2024 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
29 ene 2024 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | - |
26 ene 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
25 ene 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
24 ene 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
23 ene 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | - |
22 ene 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
19 ene 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
18 ene 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
17 ene 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
16 ene 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
12 ene 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
11 ene 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
10 ene 2024 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | - |
09 ene 2024 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
08 ene 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
05 ene 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
04 ene 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
03 ene 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
02 ene 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
29 dic 2023 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
28 dic 2023 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | - |
27 dic 2023 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
26 dic 2023 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
22 dic 2023 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
21 dic 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
20 dic 2023 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
19 dic 2023 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
18 dic 2023 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
15 dic 2023 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
14 dic 2023 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
13 dic 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
12 dic 2023 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
11 dic 2023 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
08 dic 2023 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
07 dic 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
06 dic 2023 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
05 dic 2023 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
04 dic 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
01 dic 2023 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
30 nov 2023 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | - |
29 nov 2023 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
28 nov 2023 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
27 nov 2023 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
24 nov 2023 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
21 nov 2023 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
20 nov 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
17 nov 2023 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | - |
16 nov 2023 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
15 nov 2023 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
14 nov 2023 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
13 nov 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
10 nov 2023 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
09 nov 2023 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
08 nov 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
07 nov 2023 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
06 nov 2023 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | - |
*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. |