Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 3.8930 | 3.8930 | 3.8750 | 3.8750 | 3.8750 | 125 |
16 abr 2024 | 3.8800 | 3.8900 | 3.8800 | 3.8900 | 3.8900 | 329 |
15 abr 2024 | 3.8500 | 3.8880 | 3.8500 | 3.8880 | 3.8880 | 329 |
12 abr 2024 | 3.8130 | 3.8450 | 3.8130 | 3.8280 | 3.8280 | 21 |
11 abr 2024 | 3.7970 | 3.7970 | 3.7920 | 3.7920 | 3.7920 | 576 |
10 abr 2024 | 3.7440 | 3.7440 | 3.7400 | 3.7440 | 3.7440 | 45 |
09 abr 2024 | 3.7350 | 3.7350 | 3.7130 | 3.7350 | 3.7350 | 96 |
08 abr 2024 | 3.7070 | 3.7170 | 3.7070 | 3.7170 | 3.7170 | 7 |
05 abr 2024 | 3.6950 | 3.7050 | 3.6950 | 3.6990 | 3.6990 | 31 |
04 abr 2024 | 3.6920 | 3.7040 | 3.6920 | 3.7040 | 3.7040 | 33 |
03 abr 2024 | 3.7000 | 3.7230 | 3.7000 | 3.7230 | 3.7230 | 25 |
02 abr 2024 | 3.7250 | 3.7300 | 3.6900 | 3.7200 | 3.7200 | 215 |
01 abr 2024 | 3.6750 | 3.7110 | 3.6750 | 3.7110 | 3.7110 | 10 |
28 mar 2024 | 3.6550 | 3.7040 | 3.6550 | 3.7040 | 3.7040 | 377 |
27 mar 2024 | 3.6350 | 3.6450 | 3.6350 | 3.6450 | 3.6450 | 7 |
26 mar 2024 | 3.6300 | 3.6550 | 3.6300 | 3.6550 | 3.6550 | 217 |
25 mar 2024 | 3.6260 | 3.6260 | 3.5950 | 3.6260 | 3.6260 | 7 |
22 mar 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
21 mar 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
20 mar 2024 | 3.6600 | 3.6600 | 3.6510 | 3.6510 | 3.6510 | 4 |
19 mar 2024 | 3.6400 | 3.6760 | 3.6400 | 3.6760 | 3.6760 | 123 |
18 mar 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6770 | 3.6770 | 24 |
15 mar 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 9 |
14 mar 2024 | 3.6710 | 3.6810 | 3.6710 | 3.6810 | 3.6810 | 22 |
13 mar 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 500 |
12 mar 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 8 |
11 mar 2024 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | - |
08 mar 2024 | 3.6700 | 3.6700 | 3.6560 | 3.6560 | 3.6560 | 12 |
07 mar 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 75 |
06 mar 2024 | 3.6850 | 3.6890 | 3.6850 | 3.6880 | 3.6880 | 9 |
05 mar 2024 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | - |
04 mar 2024 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
01 mar 2024 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | - |
29 feb 2024 | 3.6820 | 3.6820 | 3.6630 | 3.6630 | 3.6630 | 11 |
28 feb 2024 | 3.6620 | 3.6730 | 3.6620 | 3.6730 | 3.6730 | 19 |
27 feb 2024 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 11 |
26 feb 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 2,523 |
23 feb 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 68 |
22 feb 2024 | 3.6050 | 3.6510 | 3.6050 | 3.6510 | 3.6510 | 42 |
21 feb 2024 | 3.5950 | 3.6150 | 3.5950 | 3.6150 | 3.6150 | 359 |
20 feb 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 4 |
16 feb 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 80 |
15 feb 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 15 |
14 feb 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 263 |
13 feb 2024 | 3.6300 | 3.6330 | 3.6300 | 3.6330 | 3.6330 | 282 |
12 feb 2024 | 3.6450 | 3.6450 | 3.6330 | 3.6330 | 3.6330 | 5 |
09 feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 1,408 |
08 feb 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 6 |
07 feb 2024 | 3.6380 | 3.6460 | 3.6380 | 3.6460 | 3.6460 | 241 |
06 feb 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 17 |
05 feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 215 |
02 feb 2024 | 3.6500 | 3.6500 | 3.6440 | 3.6440 | 3.6440 | 1,020 |
01 feb 2024 | 3.6190 | 3.6190 | 3.6090 | 3.6090 | 3.6090 | 123 |
31 ene 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 119 |
30 ene 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
29 ene 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
26 ene 2024 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | - |
25 ene 2024 | 3.6500 | 3.6500 | 3.6280 | 3.6280 | 3.6280 | 194 |
24 ene 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 38 |
23 ene 2024 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 25 |
22 ene 2024 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 22 |
19 ene 2024 | 3.7000 | 3.7000 | 3.6950 | 3.6990 | 3.6990 | 27 |
18 ene 2024 | 3.7350 | 3.7460 | 3.7350 | 3.7460 | 3.7460 | 66 |
17 ene 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 160 |
16 ene 2024 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 189 |
12 ene 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 18 |
11 ene 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3 |
10 ene 2024 | 3.7460 | 3.7500 | 3.7460 | 3.7500 | 3.7500 | 23 |
09 ene 2024 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 85 |
08 ene 2024 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 821 |
05 ene 2024 | 3.7500 | 3.7630 | 3.7500 | 3.7630 | 3.7630 | 1,270 |
04 ene 2024 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 163 |
03 ene 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 16 |
02 ene 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 30 |
29 dic 2023 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 637 |
28 dic 2023 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 55 |
27 dic 2023 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 100 |
26 dic 2023 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 6 |
22 dic 2023 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 156 |
21 dic 2023 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 50 |
20 dic 2023 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 12 |
19 dic 2023 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
18 dic 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 37 |
15 dic 2023 | 3.6510 | 3.7170 | 3.6510 | 3.7170 | 3.7170 | 691 |
14 dic 2023 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 520 |
13 dic 2023 | 3.5750 | 3.6010 | 3.5700 | 3.6010 | 3.6010 | 400 |
12 dic 2023 | 3.5600 | 3.5810 | 3.5600 | 3.5700 | 3.5700 | 291 |
11 dic 2023 | 3.5350 | 3.5600 | 3.5210 | 3.5550 | 3.5550 | 1,173 |
08 dic 2023 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 1,606 |
07 dic 2023 | 3.6380 | 3.6440 | 3.6380 | 3.6440 | 3.6440 | 515 |
06 dic 2023 | 3.7510 | 3.7510 | 3.6230 | 3.6530 | 3.6530 | 164 |
05 dic 2023 | 3.8080 | 3.8080 | 3.7910 | 3.8080 | 3.8080 | 48 |
04 dic 2023 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 135 |
01 dic 2023 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 590 |
30 nov 2023 | 3.8600 | 3.8600 | 3.8250 | 3.8250 | 3.8250 | 1,027 |
29 nov 2023 | 3.8550 | 3.8760 | 3.8550 | 3.8760 | 3.8760 | 67 |
28 nov 2023 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 740 |
27 nov 2023 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 165 |
24 nov 2023 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 15 |
23 nov 2023 | - | - | - | - | - | - |
*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. |