Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 3.3000 | 3.3400 | 3.2800 | 3.3100 | 3.3100 | 18,700 |
09 may 2024 | 3.3000 | 3.3700 | 3.2500 | 3.3000 | 3.3000 | 80,100 |
08 may 2024 | 3.4000 | 3.4500 | 3.3600 | 3.4300 | 3.4300 | 34,900 |
07 may 2024 | 3.3800 | 3.4800 | 3.3300 | 3.3300 | 3.3300 | 61,000 |
06 may 2024 | 3.3800 | 3.4500 | 3.3800 | 3.3900 | 3.3900 | 28,000 |
03 may 2024 | 3.3300 | 3.4000 | 3.3300 | 3.3800 | 3.3800 | 8,100 |
02 may 2024 | 3.2900 | 3.3700 | 3.2500 | 3.3100 | 3.3100 | 43,800 |
01 may 2024 | 3.3600 | 3.3800 | 3.2900 | 3.2900 | 3.2900 | 34,200 |
30 abr 2024 | 3.3600 | 3.4400 | 3.3500 | 3.3500 | 3.3500 | 21,100 |
29 abr 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4200 | 3.4200 | 13,300 |
26 abr 2024 | 3.4400 | 3.4400 | 3.3600 | 3.4000 | 3.4000 | 24,300 |
25 abr 2024 | 3.4900 | 3.5300 | 3.4300 | 3.4600 | 3.4600 | 57,200 |
24 abr 2024 | 3.3500 | 3.5400 | 3.3500 | 3.5300 | 3.5300 | 66,300 |
23 abr 2024 | 3.3700 | 3.3900 | 3.3100 | 3.3300 | 3.3300 | 22,500 |
22 abr 2024 | 3.4500 | 3.4600 | 3.3500 | 3.3500 | 3.3500 | 33,600 |
19 abr 2024 | 3.3200 | 3.4300 | 3.3100 | 3.4200 | 3.4200 | 20,500 |
18 abr 2024 | 3.2000 | 3.3100 | 3.2000 | 3.3100 | 3.3100 | 40,200 |
17 abr 2024 | 3.2300 | 3.2500 | 3.1800 | 3.1800 | 3.1800 | 44,100 |
16 abr 2024 | 3.2500 | 3.2500 | 3.2300 | 3.2300 | 3.2300 | 30,700 |
15 abr 2024 | 3.3300 | 3.3300 | 3.2500 | 3.2600 | 3.2600 | 17,200 |
12 abr 2024 | 3.3600 | 3.4000 | 3.2700 | 3.3000 | 3.3000 | 46,000 |
11 abr 2024 | 3.3100 | 3.3500 | 3.3000 | 3.3500 | 3.3500 | 24,500 |
10 abr 2024 | 3.3600 | 3.3600 | 3.2500 | 3.3400 | 3.3400 | 40,200 |
09 abr 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4200 | 3.4200 | 19,200 |
08 abr 2024 | 3.5000 | 3.5100 | 3.4600 | 3.4600 | 3.4600 | 60,600 |
05 abr 2024 | 3.5000 | 3.5000 | 3.4500 | 3.4900 | 3.4900 | 45,300 |
04 abr 2024 | 3.4000 | 3.4700 | 3.3900 | 3.4700 | 3.4700 | 39,900 |
03 abr 2024 | 3.4100 | 3.4500 | 3.3800 | 3.4100 | 3.4100 | 52,000 |
02 abr 2024 | 3.4000 | 3.4500 | 3.3800 | 3.4100 | 3.4100 | 51,400 |
01 abr 2024 | 3.4100 | 3.4200 | 3.3600 | 3.4100 | 3.4100 | 35,900 |
28 mar 2024 | 3.4000 | 3.4100 | 3.3600 | 3.4100 | 3.4100 | 51,100 |
27 mar 2024 | 3.2300 | 3.3600 | 3.2300 | 3.3200 | 3.3200 | 84,100 |
26 mar 2024 | 3.1800 | 3.3000 | 3.1400 | 3.2600 | 3.2600 | 62,200 |
25 mar 2024 | 3.1600 | 3.2500 | 3.1200 | 3.1500 | 3.1500 | 72,700 |
22 mar 2024 | 3.0700 | 3.1500 | 3.0700 | 3.1500 | 3.1500 | 51,000 |
21 mar 2024 | 3.0800 | 3.0900 | 3.0500 | 3.0600 | 3.0600 | 47,700 |
20 mar 2024 | 3.0100 | 3.1000 | 3.0100 | 3.0900 | 3.0900 | 39,500 |
19 mar 2024 | 3.0100 | 3.0800 | 3.0100 | 3.0200 | 3.0200 | 71,900 |
18 mar 2024 | 3.0600 | 3.0700 | 3.0200 | 3.0200 | 3.0200 | 40,300 |
15 mar 2024 | 3.0300 | 3.0700 | 3.0100 | 3.0500 | 3.0500 | 69,500 |
15 mar 2024 | 0.03 Dividendo | |||||
14 mar 2024 | 3.0700 | 3.1000 | 3.0100 | 3.0300 | 3.0000 | 107,900 |
13 mar 2024 | 3.0700 | 3.0800 | 2.9600 | 3.0300 | 3.0000 | 121,400 |
12 mar 2024 | 3.0500 | 3.1000 | 3.0300 | 3.0300 | 3.0000 | 64,000 |
11 mar 2024 | 3.0200 | 3.0500 | 3.0100 | 3.0200 | 2.9901 | 22,800 |
08 mar 2024 | 3.1000 | 3.1000 | 2.9900 | 3.0400 | 3.0099 | 51,900 |
07 mar 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0500 | 3.0198 | 19,300 |
06 mar 2024 | 3.0200 | 3.0500 | 3.0100 | 3.0300 | 3.0000 | 36,600 |
05 mar 2024 | 3.0300 | 3.0400 | 2.9700 | 3.0000 | 2.9703 | 29,600 |
04 mar 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0100 | 2.9802 | 25,200 |
01 mar 2024 | 3.1000 | 3.1300 | 3.0600 | 3.0600 | 3.0297 | 32,100 |
29 feb 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0700 | 3.0396 | 14,900 |
28 feb 2024 | 3.0300 | 3.0700 | 3.0200 | 3.0400 | 3.0099 | 14,600 |
27 feb 2024 | 3.0600 | 3.1100 | 3.0500 | 3.0700 | 3.0396 | 18,700 |
26 feb 2024 | 3.0300 | 3.1000 | 3.0200 | 3.0700 | 3.0396 | 20,300 |
23 feb 2024 | 3.0700 | 3.1100 | 3.0400 | 3.0600 | 3.0297 | 46,200 |
22 feb 2024 | 3.0600 | 3.1200 | 3.0300 | 3.0800 | 3.0495 | 49,300 |
21 feb 2024 | 2.9600 | 3.1000 | 2.9600 | 3.0600 | 3.0297 | 84,800 |
20 feb 2024 | 2.9600 | 3.0200 | 2.9500 | 2.9500 | 2.9208 | 40,600 |
16 feb 2024 | 3.1100 | 3.1100 | 2.9700 | 2.9800 | 2.9505 | 59,000 |
15 feb 2024 | 3.0300 | 3.0900 | 3.0300 | 3.0800 | 3.0495 | 26,600 |
14 feb 2024 | 2.9700 | 3.0400 | 2.9700 | 3.0400 | 3.0099 | 54,500 |
13 feb 2024 | 3.0000 | 3.0200 | 2.9700 | 2.9700 | 2.9406 | 37,400 |
12 feb 2024 | 2.9800 | 3.0500 | 2.9500 | 3.0000 | 2.9703 | 67,600 |
09 feb 2024 | 3.0300 | 3.0700 | 2.9800 | 2.9900 | 2.9604 | 67,900 |
08 feb 2024 | 3.0000 | 3.0800 | 2.9700 | 3.0400 | 3.0099 | 62,500 |
07 feb 2024 | 3.0300 | 3.0700 | 3.0000 | 3.0200 | 2.9901 | 37,000 |
06 feb 2024 | 3.0600 | 3.1000 | 3.0400 | 3.0400 | 3.0099 | 31,100 |
05 feb 2024 | 3.0400 | 3.0500 | 3.0000 | 3.0400 | 3.0099 | 41,900 |
02 feb 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0800 | 3.0495 | 109,500 |
01 feb 2024 | 3.1000 | 3.1800 | 3.0200 | 3.1100 | 3.0792 | 184,300 |
31 ene 2024 | 3.2000 | 3.2300 | 3.1700 | 3.1900 | 3.1584 | 80,100 |
30 ene 2024 | 3.2100 | 3.2200 | 3.1700 | 3.2100 | 3.1782 | 117,400 |
29 ene 2024 | 3.2300 | 3.2300 | 3.1700 | 3.1900 | 3.1584 | 52,600 |
26 ene 2024 | 3.2500 | 3.2500 | 3.1700 | 3.2500 | 3.2178 | 274,700 |
25 ene 2024 | 3.2500 | 3.2700 | 3.2300 | 3.2700 | 3.2376 | 35,800 |
24 ene 2024 | 3.2000 | 3.2500 | 3.1200 | 3.2300 | 3.1980 | 43,800 |
23 ene 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2000 | 3.1683 | 51,900 |
22 ene 2024 | 3.2400 | 3.2500 | 3.2000 | 3.2500 | 3.2178 | 115,400 |
19 ene 2024 | 3.1700 | 3.2600 | 3.1400 | 3.2600 | 3.2277 | 62,700 |
18 ene 2024 | 3.1000 | 3.1900 | 3.0800 | 3.1900 | 3.1584 | 38,000 |
17 ene 2024 | 3.2300 | 3.2300 | 3.1000 | 3.1100 | 3.0792 | 67,000 |
16 ene 2024 | 3.3200 | 3.3500 | 3.1900 | 3.2300 | 3.1980 | 112,000 |
12 ene 2024 | 3.3100 | 3.4200 | 3.3000 | 3.3900 | 3.3564 | 89,700 |
11 ene 2024 | 3.2400 | 3.2800 | 3.1700 | 3.2700 | 3.2376 | 48,300 |
10 ene 2024 | 3.2300 | 3.2300 | 3.1800 | 3.2000 | 3.1683 | 32,500 |
09 ene 2024 | 3.2300 | 3.3000 | 3.2100 | 3.2500 | 3.2178 | 59,400 |
08 ene 2024 | 3.2200 | 3.2600 | 3.1400 | 3.2600 | 3.2277 | 140,700 |
05 ene 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2000 | 3.1683 | 117,500 |
04 ene 2024 | 3.2200 | 3.2200 | 3.1400 | 3.1900 | 3.1584 | 56,000 |
03 ene 2024 | 3.2500 | 3.2700 | 3.0600 | 3.1600 | 3.1287 | 111,300 |
02 ene 2024 | 3.2600 | 3.3400 | 3.2400 | 3.2800 | 3.2475 | 35,000 |
29 dic 2023 | 3.3300 | 3.3600 | 3.2200 | 3.2200 | 3.1881 | 60,300 |
28 dic 2023 | 3.3100 | 3.3600 | 3.2900 | 3.3300 | 3.2970 | 40,500 |
27 dic 2023 | 3.3100 | 3.3800 | 3.2600 | 3.2900 | 3.2574 | 84,200 |
26 dic 2023 | 3.3900 | 3.4900 | 3.2800 | 3.3500 | 3.3168 | 39,000 |
22 dic 2023 | 3.4600 | 3.5300 | 3.3200 | 3.3500 | 3.3168 | 125,100 |
21 dic 2023 | 3.3500 | 3.3700 | 3.1100 | 3.3700 | 3.3366 | 1,681,000 |
20 dic 2023 | 3.4300 | 3.4600 | 3.3400 | 3.3400 | 3.3069 | 26,600 |
19 dic 2023 | 3.3600 | 3.4400 | 3.3600 | 3.4300 | 3.3960 | 41,900 |
*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. |