Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 3.5600 | 3.6000 | 3.5400 | 3.5400 | 3.5400 | 14,117,925 |
27 mar 2024 | 3.5600 | 3.6300 | 3.5500 | 3.6000 | 3.6000 | 15,118,700 |
26 mar 2024 | 3.5500 | 3.5800 | 3.5300 | 3.5400 | 3.5400 | 13,318,200 |
25 mar 2024 | 3.5600 | 3.5700 | 3.5200 | 3.5200 | 3.5200 | 9,013,600 |
22 mar 2024 | 3.5700 | 3.5900 | 3.5600 | 3.5800 | 3.5800 | 21,460,100 |
21 mar 2024 | 3.5800 | 3.6000 | 3.5700 | 3.5800 | 3.5800 | 13,891,400 |
20 mar 2024 | 3.5100 | 3.5900 | 3.4900 | 3.5900 | 3.5900 | 15,974,000 |
19 mar 2024 | 3.4900 | 3.5300 | 3.4800 | 3.5200 | 3.5200 | 14,455,700 |
18 mar 2024 | 3.5900 | 3.6000 | 3.4700 | 3.4800 | 3.4800 | 23,497,900 |
15 mar 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6900 | 3.6900 | 15,936,600 |
14 mar 2024 | 3.6900 | 3.7000 | 3.6400 | 3.6600 | 3.6600 | 14,188,800 |
13 mar 2024 | 3.6200 | 3.6800 | 3.6100 | 3.6700 | 3.6700 | 23,540,400 |
12 mar 2024 | 3.6400 | 3.6600 | 3.6100 | 3.6600 | 3.6600 | 12,719,500 |
11 mar 2024 | 3.6100 | 3.6400 | 3.6000 | 3.6300 | 3.6300 | 16,120,400 |
08 mar 2024 | 3.6400 | 3.6500 | 3.6100 | 3.6200 | 3.6200 | 15,502,300 |
07 mar 2024 | 3.6900 | 3.7200 | 3.6600 | 3.7000 | 3.7000 | 15,950,100 |
06 mar 2024 | 3.5600 | 3.6800 | 3.5600 | 3.6700 | 3.6700 | 17,672,500 |
05 mar 2024 | 3.6000 | 3.6100 | 3.5200 | 3.5200 | 3.5200 | 8,923,600 |
04 mar 2024 | 3.5900 | 3.6200 | 3.5700 | 3.6100 | 3.6100 | 11,121,700 |
01 mar 2024 | 3.5200 | 3.5600 | 3.5100 | 3.5600 | 3.5600 | 9,015,700 |
29 feb 2024 | 3.5500 | 3.5700 | 3.5200 | 3.5300 | 3.5300 | 14,380,400 |
28 feb 2024 | 3.5600 | 3.5800 | 3.5500 | 3.5600 | 3.5600 | 9,237,800 |
27 feb 2024 | 3.5200 | 3.5800 | 3.5100 | 3.5700 | 3.5700 | 13,922,800 |
26 feb 2024 | 3.5200 | 3.5400 | 3.5100 | 3.5300 | 3.5300 | 11,954,800 |
23 feb 2024 | 3.5600 | 3.5700 | 3.5300 | 3.5400 | 3.5400 | 6,502,200 |
22 feb 2024 | 3.5300 | 3.5800 | 3.5300 | 3.5800 | 3.5800 | 13,199,100 |
21 feb 2024 | 3.5000 | 3.5400 | 3.4800 | 3.5300 | 3.5300 | 16,189,600 |
20 feb 2024 | 3.5100 | 3.5200 | 3.4700 | 3.4900 | 3.4900 | 9,580,300 |
16 feb 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5500 | 3.5500 | 10,973,800 |
15 feb 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5100 | 3.5100 | 19,084,200 |
14 feb 2024 | 3.4900 | 3.5200 | 3.4600 | 3.5200 | 3.5200 | 15,873,800 |
13 feb 2024 | 3.5500 | 3.5600 | 3.4800 | 3.4900 | 3.4900 | 11,522,000 |
12 feb 2024 | 3.5800 | 3.6500 | 3.5800 | 3.6200 | 3.6200 | 14,279,500 |
09 feb 2024 | 3.6100 | 3.6100 | 3.5700 | 3.5900 | 3.5900 | 14,196,300 |
08 feb 2024 | 3.6200 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | 15,087,600 |
07 feb 2024 | 3.5600 | 3.5900 | 3.5300 | 3.5500 | 3.5500 | 8,820,600 |
06 feb 2024 | 3.5300 | 3.5900 | 3.5300 | 3.5600 | 3.5600 | 9,735,000 |
05 feb 2024 | 3.5700 | 3.6000 | 3.5500 | 3.5600 | 3.5600 | 12,019,900 |
02 feb 2024 | 3.5600 | 3.5800 | 3.5400 | 3.5500 | 3.5500 | 11,068,100 |
01 feb 2024 | 3.6200 | 3.6300 | 3.5900 | 3.5900 | 3.5900 | 17,518,800 |
31 ene 2024 | 3.6400 | 3.6400 | 3.5800 | 3.6000 | 3.6000 | 22,701,500 |
30 ene 2024 | 3.7500 | 3.7600 | 3.6600 | 3.6800 | 3.6800 | 20,444,600 |
29 ene 2024 | 3.7900 | 3.8600 | 3.7700 | 3.8500 | 3.8500 | 12,913,600 |
29 ene 2024 | 0.033 Dividendo | |||||
26 ene 2024 | 3.8000 | 3.8500 | 3.7900 | 3.8200 | 3.7870 | 19,234,200 |
25 ene 2024 | 3.7000 | 3.8400 | 3.6900 | 3.8000 | 3.7672 | 34,506,200 |
24 ene 2024 | 3.4300 | 3.4500 | 3.3400 | 3.4100 | 3.3805 | 24,358,700 |
23 ene 2024 | 3.3900 | 3.4600 | 3.3500 | 3.3600 | 3.3310 | 25,855,800 |
22 ene 2024 | 3.3700 | 3.4100 | 3.3100 | 3.3500 | 3.3211 | 27,719,100 |
19 ene 2024 | 3.3800 | 3.4300 | 3.3600 | 3.4300 | 3.4004 | 19,663,600 |
18 ene 2024 | 3.4500 | 3.4900 | 3.4500 | 3.4700 | 3.4400 | 16,291,300 |
17 ene 2024 | 3.4700 | 3.4700 | 3.4200 | 3.4500 | 3.4202 | 11,261,500 |
16 ene 2024 | 3.4900 | 3.5100 | 3.4700 | 3.5100 | 3.4797 | 9,854,300 |
12 ene 2024 | 3.5100 | 3.5500 | 3.5100 | 3.5200 | 3.4896 | 12,712,400 |
11 ene 2024 | 3.5000 | 3.5100 | 3.4700 | 3.5000 | 3.4698 | 13,916,900 |
10 ene 2024 | 3.4700 | 3.5000 | 3.4600 | 3.4900 | 3.4599 | 9,214,700 |
09 ene 2024 | 3.5000 | 3.5100 | 3.4700 | 3.4800 | 3.4499 | 11,399,300 |
08 ene 2024 | 3.4800 | 3.5500 | 3.4600 | 3.5400 | 3.5094 | 15,453,700 |
05 ene 2024 | 3.4400 | 3.5000 | 3.4300 | 3.4400 | 3.4103 | 11,702,400 |
04 ene 2024 | 3.4300 | 3.4600 | 3.4200 | 3.4500 | 3.4202 | 10,934,100 |
03 ene 2024 | 3.3900 | 3.4000 | 3.3500 | 3.3900 | 3.3607 | 18,458,100 |
02 ene 2024 | 3.3900 | 3.4400 | 3.3800 | 3.4100 | 3.3805 | 11,708,100 |
29 dic 2023 | 3.3700 | 3.4600 | 3.3400 | 3.4200 | 3.3905 | 21,748,700 |
28 dic 2023 | 3.3700 | 3.3800 | 3.3600 | 3.3700 | 3.3409 | 9,610,800 |
27 dic 2023 | 3.3800 | 3.4100 | 3.3800 | 3.3800 | 3.3508 | 10,834,100 |
26 dic 2023 | 3.3200 | 3.3700 | 3.3000 | 3.3500 | 3.3211 | 8,897,800 |
22 dic 2023 | 3.3500 | 3.3900 | 3.3400 | 3.3600 | 3.3310 | 17,973,600 |
21 dic 2023 | 3.2400 | 3.2900 | 3.2400 | 3.2800 | 3.2517 | 12,723,900 |
20 dic 2023 | 3.3100 | 3.3200 | 3.2500 | 3.2500 | 3.2219 | 13,270,000 |
19 dic 2023 | 3.3100 | 3.3300 | 3.2900 | 3.3100 | 3.2814 | 17,834,600 |
18 dic 2023 | 3.2500 | 3.2500 | 3.2000 | 3.2300 | 3.2021 | 13,940,000 |
15 dic 2023 | 3.2700 | 3.2800 | 3.2300 | 3.2600 | 3.2318 | 16,633,600 |
14 dic 2023 | 3.3300 | 3.4000 | 3.3200 | 3.3700 | 3.3409 | 12,866,300 |
13 dic 2023 | 3.2000 | 3.2600 | 3.1700 | 3.2500 | 3.2219 | 13,695,300 |
12 dic 2023 | 3.2100 | 3.2300 | 3.1700 | 3.2200 | 3.1922 | 17,594,400 |
11 dic 2023 | 3.1400 | 3.1700 | 3.1100 | 3.1200 | 3.0930 | 22,015,800 |
08 dic 2023 | 3.1900 | 3.2200 | 3.1600 | 3.1800 | 3.1525 | 14,533,600 |
07 dic 2023 | 3.0500 | 3.1200 | 3.0200 | 3.1000 | 3.0732 | 24,122,200 |
06 dic 2023 | 3.0500 | 3.0900 | 3.0100 | 3.0100 | 2.9840 | 30,193,200 |
05 dic 2023 | 2.9600 | 3.0400 | 2.9400 | 3.0000 | 2.9741 | 44,622,900 |
04 dic 2023 | 3.2200 | 3.2600 | 3.1600 | 3.1600 | 3.1327 | 63,662,300 |
01 dic 2023 | 3.4400 | 3.5000 | 3.4200 | 3.4900 | 3.4599 | 14,805,400 |
30 nov 2023 | 3.5200 | 3.5300 | 3.4800 | 3.4800 | 3.4499 | 12,890,200 |
29 nov 2023 | 3.5600 | 3.5900 | 3.5500 | 3.5600 | 3.5292 | 11,839,600 |
28 nov 2023 | 3.5200 | 3.5400 | 3.5000 | 3.5200 | 3.4896 | 7,168,300 |
27 nov 2023 | 3.5400 | 3.5500 | 3.5200 | 3.5400 | 3.5094 | 5,973,400 |
24 nov 2023 | 3.5400 | 3.5600 | 3.5200 | 3.5500 | 3.5193 | 3,624,400 |
22 nov 2023 | 3.5400 | 3.5500 | 3.5200 | 3.5300 | 3.4995 | 8,125,600 |
21 nov 2023 | 3.5400 | 3.5500 | 3.5300 | 3.5300 | 3.4995 | 7,197,100 |
20 nov 2023 | 3.5600 | 3.5900 | 3.5500 | 3.5900 | 3.5590 | 5,936,900 |
17 nov 2023 | 3.5600 | 3.5700 | 3.5400 | 3.5600 | 3.5292 | 5,647,900 |
16 nov 2023 | 3.5300 | 3.5500 | 3.5100 | 3.5400 | 3.5094 | 9,844,000 |
15 nov 2023 | 3.5700 | 3.6100 | 3.5700 | 3.5900 | 3.5590 | 7,879,100 |
14 nov 2023 | 3.5600 | 3.5900 | 3.5500 | 3.5700 | 3.5392 | 10,491,100 |
13 nov 2023 | 3.4800 | 3.5000 | 3.4500 | 3.4800 | 3.4499 | 9,154,900 |
10 nov 2023 | 3.4600 | 3.4900 | 3.4200 | 3.4900 | 3.4599 | 12,542,000 |
09 nov 2023 | 3.5000 | 3.5000 | 3.4400 | 3.4500 | 3.4202 | 10,899,600 |
08 nov 2023 | 3.4600 | 3.5100 | 3.4400 | 3.4800 | 3.4499 | 16,828,700 |
07 nov 2023 | 3.4400 | 3.4500 | 3.4000 | 3.4300 | 3.4004 | 14,823,000 |
06 nov 2023 | 3.4500 | 3.4600 | 3.4200 | 3.4300 | 3.4004 | 12,794,100 |
*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. |