Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | - |
02 may 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
01 may 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
30 abr 2024 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | - |
29 abr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
26 abr 2024 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | - |
25 abr 2024 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | - |
24 abr 2024 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | - |
23 abr 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
22 abr 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
19 abr 2024 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
18 abr 2024 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
17 abr 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 30 |
16 abr 2024 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | 310 |
15 abr 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
12 abr 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
11 abr 2024 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
10 abr 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
09 abr 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | - |
08 abr 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
05 abr 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
04 abr 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
03 abr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
02 abr 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
01 abr 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
28 mar 2024 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | - |
27 mar 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | - |
26 mar 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
25 mar 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
22 mar 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
21 mar 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
20 mar 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
19 mar 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
18 mar 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
15 mar 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
14 mar 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
13 mar 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
12 mar 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
11 mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
08 mar 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
07 mar 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
06 mar 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
05 mar 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
04 mar 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
01 mar 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
29 feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
28 feb 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
27 feb 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
26 feb 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
23 feb 2024 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | - |
22 feb 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
21 feb 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
20 feb 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
16 feb 2024 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
15 feb 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
14 feb 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
13 feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
12 feb 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
09 feb 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
08 feb 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
07 feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
06 feb 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | - |
05 feb 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
02 feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
01 feb 2024 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | - |
31 ene 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
30 ene 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
29 ene 2024 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | - |
26 ene 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
25 ene 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
24 ene 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
23 ene 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
22 ene 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
19 ene 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
18 ene 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
17 ene 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
16 ene 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
12 ene 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
11 ene 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
10 ene 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
09 ene 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
08 ene 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
05 ene 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
04 ene 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
03 ene 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
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 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
27 dic 2023 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
26 dic 2023 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | - |
22 dic 2023 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
21 dic 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
20 dic 2023 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
19 dic 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
18 dic 2023 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | - |
15 dic 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1,000 |
14 dic 2023 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
13 dic 2023 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
12 dic 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
11 dic 2023 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
*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. |