Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | - |
07 may 2024 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | - |
06 may 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
03 may 2024 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | - |
02 may 2024 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | - |
01 may 2024 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | - |
30 abr 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
29 abr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 2 |
26 abr 2024 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 1 |
25 abr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
24 abr 2024 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 1 |
23 abr 2024 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | - |
22 abr 2024 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | - |
19 abr 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
18 abr 2024 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
17 abr 2024 | 4.1100 | 4.1350 | 4.1100 | 4.1350 | 4.1350 | 30 |
16 abr 2024 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
15 abr 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
12 abr 2024 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
11 abr 2024 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | - |
10 abr 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
09 abr 2024 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | - |
08 abr 2024 | 3.9520 | 3.9520 | 3.9460 | 3.9460 | 3.9460 | 1 |
05 abr 2024 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | - |
04 abr 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
03 abr 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
02 abr 2024 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
01 abr 2024 | 3.8890 | 3.9320 | 3.8890 | 3.9320 | 3.9320 | 1 |
28 mar 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | - |
27 mar 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 1 |
26 mar 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
25 mar 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
22 mar 2024 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
21 mar 2024 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | - |
20 mar 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
19 mar 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
18 mar 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
15 mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 1 |
14 mar 2024 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | - |
13 mar 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
12 mar 2024 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | - |
11 mar 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
08 mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
07 mar 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
06 mar 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
05 mar 2024 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | - |
04 mar 2024 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | - |
01 mar 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
29 feb 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 1 |
28 feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
27 feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
26 feb 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
23 feb 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | - |
22 feb 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
21 feb 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
20 feb 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
16 feb 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
15 feb 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
14 feb 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
13 feb 2024 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | - |
12 feb 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
09 feb 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
08 feb 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
07 feb 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
06 feb 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
05 feb 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
02 feb 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
01 feb 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
31 ene 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
30 ene 2024 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | - |
29 ene 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
26 ene 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
25 ene 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
24 ene 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
23 ene 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
22 ene 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
19 ene 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
18 ene 2024 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
17 ene 2024 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | - |
16 ene 2024 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
12 ene 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | - |
11 ene 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
10 ene 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
09 ene 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
08 ene 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
05 ene 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
04 ene 2024 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
03 ene 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
02 ene 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
29 dic 2023 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | - |
28 dic 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
27 dic 2023 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
26 dic 2023 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
22 dic 2023 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
21 dic 2023 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | - |
20 dic 2023 | 4.0000 | 4.0550 | 4.0000 | 4.0550 | 4.0550 | 1 |
19 dic 2023 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
18 dic 2023 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | - |
15 dic 2023 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
14 dic 2023 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | - |
*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. |