Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 3.2600 | 3.3100 | 3.2600 | 3.3099 | 3.3099 | 53,668 |
08 may 2024 | 3.2900 | 3.2900 | 3.2600 | 3.2600 | 3.2600 | 124,600 |
07 may 2024 | 3.2500 | 3.3000 | 3.2500 | 3.2900 | 3.2900 | 95,600 |
06 may 2024 | 3.2400 | 3.2500 | 3.2300 | 3.2500 | 3.2500 | 104,900 |
03 may 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2300 | 3.2300 | 112,700 |
02 may 2024 | 3.1400 | 3.1700 | 3.1200 | 3.1700 | 3.1700 | 69,100 |
01 may 2024 | 3.1400 | 3.1700 | 3.1100 | 3.1300 | 3.1300 | 129,700 |
30 abr 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1200 | 3.1200 | 161,500 |
29 abr 2024 | 3.1900 | 3.1900 | 3.1100 | 3.1200 | 3.1200 | 170,800 |
26 abr 2024 | 3.1200 | 3.1900 | 3.1200 | 3.1600 | 3.1600 | 141,200 |
25 abr 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1100 | 3.1100 | 78,800 |
24 abr 2024 | 3.1600 | 3.1700 | 3.1400 | 3.1500 | 3.1500 | 65,600 |
23 abr 2024 | 3.1000 | 3.1500 | 3.0700 | 3.1500 | 3.1500 | 206,100 |
22 abr 2024 | 3.0400 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 89,500 |
19 abr 2024 | 3.0200 | 3.0300 | 3.0000 | 3.0200 | 3.0200 | 96,200 |
18 abr 2024 | 3.0600 | 3.0600 | 2.9900 | 3.0000 | 3.0000 | 197,900 |
17 abr 2024 | 3.0300 | 3.0500 | 3.0100 | 3.0400 | 3.0400 | 241,000 |
16 abr 2024 | 3.0600 | 3.0800 | 3.0100 | 3.0200 | 3.0200 | 262,600 |
15 abr 2024 | 3.1800 | 3.2000 | 3.0700 | 3.0700 | 3.0700 | 289,700 |
12 abr 2024 | 3.2000 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 163,800 |
12 abr 2024 | 0.031 Dividendo | |||||
11 abr 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2500 | 3.2190 | 115,300 |
10 abr 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2700 | 3.2388 | 153,800 |
09 abr 2024 | 3.3100 | 3.3500 | 3.3100 | 3.3300 | 3.2982 | 76,900 |
08 abr 2024 | 3.3100 | 3.3400 | 3.3000 | 3.3000 | 3.2685 | 160,500 |
05 abr 2024 | 3.3000 | 3.3500 | 3.2900 | 3.2900 | 3.2586 | 84,900 |
04 abr 2024 | 3.3000 | 3.3300 | 3.2800 | 3.2900 | 3.2586 | 137,800 |
03 abr 2024 | 3.2800 | 3.3000 | 3.2500 | 3.2800 | 3.2487 | 223,500 |
02 abr 2024 | 3.2900 | 3.3000 | 3.2500 | 3.2700 | 3.2388 | 153,400 |
01 abr 2024 | 3.3500 | 3.3700 | 3.2900 | 3.3100 | 3.2784 | 263,400 |
28 mar 2024 | 3.3300 | 3.3500 | 3.3100 | 3.3400 | 3.3081 | 208,500 |
27 mar 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3100 | 3.2784 | 191,000 |
26 mar 2024 | 3.2300 | 3.3000 | 3.2200 | 3.2800 | 3.2487 | 345,500 |
25 mar 2024 | 3.2200 | 3.2400 | 3.2000 | 3.2200 | 3.1893 | 180,300 |
22 mar 2024 | 3.2100 | 3.2400 | 3.2100 | 3.2100 | 3.1794 | 261,600 |
21 mar 2024 | 3.2500 | 3.2600 | 3.2200 | 3.2200 | 3.1893 | 136,900 |
20 mar 2024 | 3.1800 | 3.2200 | 3.1800 | 3.2200 | 3.1893 | 150,500 |
19 mar 2024 | 3.2000 | 3.2100 | 3.1800 | 3.1900 | 3.1596 | 139,300 |
18 mar 2024 | 3.1900 | 3.2100 | 3.1800 | 3.1900 | 3.1596 | 230,000 |
15 mar 2024 | 3.1900 | 3.2100 | 3.1800 | 3.1900 | 3.1596 | 130,300 |
14 mar 2024 | 3.2500 | 3.2700 | 3.1800 | 3.2000 | 3.1695 | 183,700 |
14 mar 2024 | 0.031 Dividendo | |||||
13 mar 2024 | 3.3000 | 3.3100 | 3.2700 | 3.2800 | 3.2180 | 146,900 |
12 mar 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2900 | 3.2278 | 240,100 |
11 mar 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2800 | 3.2180 | 165,600 |
08 mar 2024 | 3.2900 | 3.3200 | 3.2800 | 3.2800 | 3.2180 | 290,600 |
07 mar 2024 | 3.2900 | 3.3200 | 3.2800 | 3.2800 | 3.2180 | 167,800 |
06 mar 2024 | 3.2900 | 3.3000 | 3.2700 | 3.2800 | 3.2180 | 91,700 |
05 mar 2024 | 3.2900 | 3.3000 | 3.2700 | 3.2800 | 3.2180 | 167,600 |
04 mar 2024 | 3.3300 | 3.3400 | 3.2900 | 3.2900 | 3.2278 | 170,900 |
01 mar 2024 | 3.3100 | 3.3200 | 3.2500 | 3.3200 | 3.2573 | 300,200 |
29 feb 2024 | 3.2900 | 3.3100 | 3.2900 | 3.2900 | 3.2278 | 162,300 |
28 feb 2024 | 3.2900 | 3.2900 | 3.2600 | 3.2600 | 3.1984 | 168,800 |
27 feb 2024 | 3.2900 | 3.3100 | 3.2900 | 3.3000 | 3.2376 | 158,900 |
26 feb 2024 | 3.3300 | 3.3300 | 3.2600 | 3.2800 | 3.2180 | 172,900 |
23 feb 2024 | 3.2900 | 3.3300 | 3.2900 | 3.3100 | 3.2474 | 117,500 |
22 feb 2024 | 3.2800 | 3.3200 | 3.2700 | 3.3000 | 3.2376 | 130,100 |
21 feb 2024 | 3.2400 | 3.3000 | 3.2200 | 3.2700 | 3.2082 | 147,200 |
20 feb 2024 | 3.2800 | 3.3600 | 3.2400 | 3.2500 | 3.1886 | 176,700 |
16 feb 2024 | 3.3400 | 3.3400 | 3.2700 | 3.2800 | 3.2180 | 224,900 |
15 feb 2024 | 3.3100 | 3.3800 | 3.3100 | 3.3500 | 3.2867 | 267,900 |
14 feb 2024 | 3.2700 | 3.3500 | 3.2700 | 3.3300 | 3.2671 | 229,800 |
14 feb 2024 | 0.031 Dividendo | |||||
13 feb 2024 | 3.3400 | 3.3500 | 3.2700 | 3.2900 | 3.1974 | 249,400 |
12 feb 2024 | 3.3600 | 3.3800 | 3.3500 | 3.3800 | 3.2849 | 123,400 |
09 feb 2024 | 3.3700 | 3.3800 | 3.3300 | 3.3500 | 3.2557 | 142,600 |
08 feb 2024 | 3.3600 | 3.3700 | 3.3300 | 3.3600 | 3.2654 | 220,800 |
07 feb 2024 | 3.3600 | 3.3700 | 3.3300 | 3.3300 | 3.2363 | 192,800 |
06 feb 2024 | 3.3100 | 3.3800 | 3.3100 | 3.3500 | 3.2557 | 148,200 |
05 feb 2024 | 3.3500 | 3.3500 | 3.3000 | 3.3200 | 3.2266 | 321,500 |
02 feb 2024 | 3.4100 | 3.4100 | 3.3500 | 3.3700 | 3.2752 | 276,000 |
01 feb 2024 | 3.3700 | 3.4500 | 3.3500 | 3.4500 | 3.3529 | 264,800 |
31 ene 2024 | 3.4300 | 3.4400 | 3.3500 | 3.3700 | 3.2752 | 354,300 |
30 ene 2024 | 3.4500 | 3.4500 | 3.3800 | 3.4200 | 3.3237 | 434,800 |
29 ene 2024 | 3.3900 | 3.4500 | 3.3500 | 3.4500 | 3.3529 | 572,500 |
26 ene 2024 | 3.2700 | 3.4200 | 3.2600 | 3.3300 | 3.2363 | 1,186,800 |
25 ene 2024 | 3.2900 | 3.3000 | 3.2400 | 3.2500 | 3.1585 | 248,900 |
24 ene 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2600 | 3.1683 | 334,900 |
23 ene 2024 | 3.3200 | 3.3200 | 3.2500 | 3.2800 | 3.1877 | 357,800 |
22 ene 2024 | 3.2400 | 3.2900 | 3.2100 | 3.2900 | 3.1974 | 757,400 |
19 ene 2024 | 3.1700 | 3.1900 | 3.1200 | 3.1900 | 3.1002 | 353,700 |
18 ene 2024 | 3.0800 | 3.1600 | 3.0700 | 3.1400 | 3.0516 | 668,800 |
17 ene 2024 | 3.1200 | 3.1400 | 3.0200 | 3.0500 | 2.9642 | 401,100 |
16 ene 2024 | 3.2300 | 3.2300 | 3.1400 | 3.1600 | 3.0711 | 358,600 |
12 ene 2024 | 3.2300 | 3.2700 | 3.2300 | 3.2400 | 3.1488 | 107,400 |
12 ene 2024 | 0.031 Dividendo | |||||
11 ene 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2700 | 3.1478 | 141,400 |
10 ene 2024 | 3.2600 | 3.3200 | 3.2600 | 3.2900 | 3.1671 | 103,300 |
09 ene 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2700 | 3.1478 | 89,200 |
08 ene 2024 | 3.2100 | 3.3000 | 3.2100 | 3.3000 | 3.1767 | 84,800 |
05 ene 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2200 | 3.0997 | 113,800 |
04 ene 2024 | 3.1700 | 3.2300 | 3.1700 | 3.2300 | 3.1093 | 100,600 |
03 ene 2024 | 3.2600 | 3.2600 | 3.1800 | 3.1900 | 3.0708 | 168,400 |
02 ene 2024 | 3.1900 | 3.2600 | 3.1900 | 3.2600 | 3.1382 | 143,800 |
29 dic 2023 | 3.2200 | 3.2400 | 3.1800 | 3.1900 | 3.0708 | 160,700 |
28 dic 2023 | 3.2100 | 3.2300 | 3.1800 | 3.2100 | 3.0901 | 133,400 |
27 dic 2023 | 3.1800 | 3.2100 | 3.1800 | 3.2100 | 3.0901 | 176,800 |
26 dic 2023 | 3.1700 | 3.1900 | 3.1600 | 3.1800 | 3.0612 | 174,600 |
22 dic 2023 | 3.1900 | 3.2400 | 3.1500 | 3.1700 | 3.0516 | 218,800 |
21 dic 2023 | 3.2000 | 3.2100 | 3.1600 | 3.1800 | 3.0612 | 141,300 |
*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. |