Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 307 |
03 oct 2024 | 3.8410 | 3.8410 | 3.8380 | 3.8380 | 3.8380 | 307 |
02 oct 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 63 |
01 oct 2024 | 3.8050 | 3.8110 | 3.8050 | 3.8110 | 3.8110 | 125 |
30 sept 2024 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 55 |
27 sept 2024 | 3.8450 | 3.8450 | 3.8310 | 3.8380 | 3.8380 | 419 |
26 sept 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 152 |
25 sept 2024 | 3.7940 | 3.8050 | 3.7940 | 3.8050 | 3.8050 | 107 |
24 sept 2024 | 3.7750 | 3.7750 | 3.7710 | 3.7710 | 3.7710 | 212 |
23 sept 2024 | 3.7810 | 3.7940 | 3.7530 | 3.7660 | 3.7660 | 194 |
20 sept 2024 | 3.7640 | 3.7840 | 3.7640 | 3.7840 | 3.7840 | 169 |
19 sept 2024 | 3.7560 | 3.7560 | 3.7450 | 3.7560 | 3.7560 | 41 |
18 sept 2024 | 3.7380 | 3.7450 | 3.7360 | 3.7360 | 3.7360 | 467 |
17 sept 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 6 |
16 sept 2024 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 70 |
13 sept 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 90 |
12 sept 2024 | 3.7220 | 3.7250 | 3.7130 | 3.7230 | 3.7230 | 29 |
11 sept 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 84 |
10 sept 2024 | 3.7180 | 3.7210 | 3.7180 | 3.7210 | 3.7210 | 90 |
09 sept 2024 | 3.7110 | 3.7310 | 3.7110 | 3.7310 | 3.7310 | 189 |
06 sept 2024 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 136 |
05 sept 2024 | 3.7300 | 3.7430 | 3.7300 | 3.7300 | 3.7300 | 43 |
04 sept 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 61 |
03 sept 2024 | 3.7400 | 3.7640 | 3.7400 | 3.7500 | 3.7500 | 189 |
30 ago 2024 | 3.7860 | 3.7860 | 3.7590 | 3.7590 | 3.7590 | 304 |
29 ago 2024 | 3.7630 | 3.7680 | 3.7630 | 3.7680 | 3.7680 | 32 |
28 ago 2024 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 178 |
27 ago 2024 | 3.7990 | 3.8010 | 3.7990 | 3.8010 | 3.8010 | 105 |
26 ago 2024 | 3.8240 | 3.8240 | 3.8150 | 3.8150 | 3.8150 | 8 |
23 ago 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 401 |
22 ago 2024 | 3.8010 | 3.8070 | 3.7970 | 3.8070 | 3.8070 | 114 |
21 ago 2024 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 144 |
20 ago 2024 | 3.7270 | 3.7810 | 3.7270 | 3.7810 | 3.7810 | 117 |
19 ago 2024 | 3.7390 | 3.7450 | 3.7350 | 3.7450 | 3.7450 | 69 |
16 ago 2024 | 3.7450 | 3.7520 | 3.7290 | 3.7290 | 3.7290 | 73 |
15 ago 2024 | 3.7780 | 3.7780 | 3.7760 | 3.7760 | 3.7760 | 35 |
14 ago 2024 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 100 |
13 ago 2024 | 3.7570 | 3.7570 | 3.7460 | 3.7520 | 3.7520 | 157 |
12 ago 2024 | 3.7860 | 3.7940 | 3.7840 | 3.7940 | 3.7940 | 5 |
09 ago 2024 | 3.7680 | 3.7870 | 3.7680 | 3.7870 | 3.7870 | 141 |
08 ago 2024 | 3.7390 | 3.7650 | 3.7390 | 3.7650 | 3.7650 | 392 |
07 ago 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 115 |
06 ago 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 91 |
05 ago 2024 | 3.7070 | 3.7070 | 3.6920 | 3.6980 | 3.6980 | 146 |
02 ago 2024 | 3.7500 | 3.7520 | 3.7450 | 3.7480 | 3.7480 | 245 |
01 ago 2024 | 3.7700 | 3.7700 | 3.7460 | 3.7460 | 3.7460 | 75 |
31 jul 2024 | 3.7800 | 3.7800 | 3.7700 | 3.7700 | 3.7700 | 170 |
30 jul 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 63 |
29 jul 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 5 |
26 jul 2024 | 3.8430 | 3.8500 | 3.8430 | 3.8500 | 3.8500 | 250 |
25 jul 2024 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 22 |
24 jul 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 1 |
23 jul 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 1 |
22 jul 2024 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 24 |
19 jul 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 279 |
18 jul 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 286 |
17 jul 2024 | 3.8850 | 3.8850 | 3.8580 | 3.8580 | 3.8580 | 74 |
16 jul 2024 | 3.9210 | 3.9370 | 3.9210 | 3.9320 | 3.9320 | 33 |
15 jul 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 29 |
12 jul 2024 | 3.9540 | 3.9650 | 3.9500 | 3.9650 | 3.9650 | 348 |
11 jul 2024 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 67 |
10 jul 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 111 |
09 jul 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 51 |
08 jul 2024 | 3.9860 | 3.9950 | 3.9860 | 3.9880 | 3.9880 | 3 |
05 jul 2024 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 11 |
03 jul 2024 | 3.9500 | 3.9710 | 3.9500 | 3.9710 | 3.9710 | 102 |
02 jul 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 33 |
01 jul 2024 | 3.9810 | 3.9850 | 3.9810 | 3.9810 | 3.9810 | 6 |
28 jun 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 83 |
27 jun 2024 | 4.0600 | 4.0600 | 3.9960 | 3.9960 | 3.9960 | 5 |
26 jun 2024 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | 155 |
25 jun 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 580 |
24 jun 2024 | 4.0400 | 4.0670 | 4.0400 | 4.0550 | 4.0550 | 36 |
21 jun 2024 | 4.0540 | 4.0540 | 4.0510 | 4.0510 | 4.0510 | 1 |
20 jun 2024 | 4.0800 | 4.0800 | 4.0560 | 4.0600 | 4.0600 | 8 |
18 jun 2024 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | 6 |
17 jun 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 113 |
14 jun 2024 | 4.0350 | 4.0580 | 4.0350 | 4.0580 | 4.0580 | 138 |
13 jun 2024 | 4.0360 | 4.0500 | 4.0150 | 4.0500 | 4.0500 | 557 |
12 jun 2024 | 4.0570 | 4.0660 | 4.0500 | 4.0660 | 4.0660 | 278 |
11 jun 2024 | 4.0810 | 4.0920 | 4.0810 | 4.0820 | 4.0820 | 48 |
10 jun 2024 | 4.0710 | 4.0710 | 4.0650 | 4.0650 | 4.0650 | 21 |
07 jun 2024 | 4.0650 | 4.0740 | 4.0650 | 4.0650 | 4.0650 | 53 |
06 jun 2024 | 4.1070 | 4.1070 | 4.0840 | 4.0840 | 4.0840 | 785 |
05 jun 2024 | 4.1000 | 4.1120 | 4.1000 | 4.1120 | 4.1120 | 35 |
04 jun 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 26 |
03 jun 2024 | 4.0950 | 4.0950 | 4.0820 | 4.0880 | 4.0880 | 45 |
31 may 2024 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 33 |
30 may 2024 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 55 |
29 may 2024 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 41 |
28 may 2024 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | - |
24 may 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
23 may 2024 | 4.1800 | 4.1800 | 4.1640 | 4.1640 | 4.1640 | 760 |
22 may 2024 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 110 |
21 may 2024 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 350 |
20 may 2024 | 4.2250 | 4.2250 | 4.2240 | 4.2240 | 4.2240 | 41 |
17 may 2024 | 4.2190 | 4.2190 | 4.2100 | 4.2100 | 4.2100 | 61 |
16 may 2024 | 4.1830 | 4.1970 | 4.1830 | 4.1970 | 4.1970 | 153 |
15 may 2024 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 1 |
14 may 2024 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 31 |
*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. |