Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | - |
30 abr 2024 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | - |
29 abr 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | - |
26 abr 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
25 abr 2024 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | - |
24 abr 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
23 abr 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
22 abr 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
19 abr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
18 abr 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | - |
17 abr 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
16 abr 2024 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
15 abr 2024 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
12 abr 2024 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | - |
11 abr 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | - |
10 abr 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
09 abr 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
08 abr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
05 abr 2024 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | - |
04 abr 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
03 abr 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | - |
02 abr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
01 abr 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
28 mar 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
27 mar 2024 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
26 mar 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
25 mar 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
22 mar 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
21 mar 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
20 mar 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
19 mar 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
18 mar 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
15 mar 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
14 mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
13 mar 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
12 mar 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
11 mar 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
08 mar 2024 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | - |
07 mar 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
06 mar 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
05 mar 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
04 mar 2024 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
01 mar 2024 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | - |
29 feb 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
28 feb 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
27 feb 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
26 feb 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | - |
23 feb 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
22 feb 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
21 feb 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
20 feb 2024 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | - |
16 feb 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
15 feb 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
14 feb 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
13 feb 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
12 feb 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
09 feb 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
08 feb 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
07 feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
06 feb 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
05 feb 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | - |
02 feb 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
01 feb 2024 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
31 ene 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
30 ene 2024 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
29 ene 2024 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | - |
26 ene 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
25 ene 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
24 ene 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
23 ene 2024 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | - |
22 ene 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
19 ene 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
18 ene 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
17 ene 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
16 ene 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
12 ene 2024 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
11 ene 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | - |
10 ene 2024 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | - |
09 ene 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | - |
08 ene 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | - |
05 ene 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
04 ene 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
03 ene 2024 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | - |
02 ene 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
29 dic 2023 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
28 dic 2023 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
27 dic 2023 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
26 dic 2023 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
22 dic 2023 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
21 dic 2023 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
20 dic 2023 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
19 dic 2023 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
18 dic 2023 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
15 dic 2023 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
14 dic 2023 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
13 dic 2023 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
12 dic 2023 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
11 dic 2023 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
08 dic 2023 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
07 dic 2023 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
*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. |