Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 3.4500 | 3.4790 | 3.4500 | 3.4600 | 3.4600 | 103,636 |
01 may 2024 | 3.4400 | 3.4600 | 3.4300 | 3.4600 | 3.4600 | 200,000 |
30 abr 2024 | 3.4300 | 3.4400 | 3.4100 | 3.4200 | 3.4200 | 182,700 |
29 abr 2024 | 3.4600 | 3.4800 | 3.4400 | 3.4500 | 3.4500 | 93,300 |
26 abr 2024 | 3.4100 | 3.4600 | 3.4100 | 3.4500 | 3.4500 | 139,700 |
25 abr 2024 | 3.4200 | 3.4500 | 3.4100 | 3.4200 | 3.4200 | 225,600 |
24 abr 2024 | 3.4800 | 3.4800 | 3.4400 | 3.4400 | 3.4400 | 58,700 |
23 abr 2024 | 3.4600 | 3.4900 | 3.4600 | 3.4900 | 3.4900 | 190,500 |
23 abr 2024 | 0.026 Dividendo | |||||
22 abr 2024 | 3.4900 | 3.4900 | 3.4500 | 3.4700 | 3.4440 | 145,000 |
19 abr 2024 | 3.4500 | 3.4700 | 3.4500 | 3.4600 | 3.4341 | 96,000 |
18 abr 2024 | 3.4600 | 3.4900 | 3.4500 | 3.4700 | 3.4440 | 161,800 |
17 abr 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4600 | 3.4341 | 170,300 |
16 abr 2024 | 3.4200 | 3.4400 | 3.4100 | 3.4300 | 3.4043 | 214,700 |
15 abr 2024 | 3.4500 | 3.4600 | 3.4200 | 3.4300 | 3.4043 | 210,500 |
12 abr 2024 | 3.4500 | 3.4700 | 3.4500 | 3.4500 | 3.4241 | 173,400 |
11 abr 2024 | 3.4600 | 3.4700 | 3.4500 | 3.4700 | 3.4440 | 288,700 |
10 abr 2024 | 3.4800 | 3.4900 | 3.4600 | 3.4600 | 3.4341 | 138,300 |
09 abr 2024 | 3.4900 | 3.5200 | 3.4800 | 3.5000 | 3.4738 | 205,300 |
08 abr 2024 | 3.4700 | 3.5100 | 3.4700 | 3.4900 | 3.4639 | 216,600 |
05 abr 2024 | 3.4800 | 3.4900 | 3.4700 | 3.4700 | 3.4440 | 159,100 |
04 abr 2024 | 3.4800 | 3.5100 | 3.4800 | 3.5000 | 3.4738 | 296,200 |
03 abr 2024 | 3.5000 | 3.5100 | 3.4700 | 3.4900 | 3.4639 | 151,200 |
02 abr 2024 | 3.5000 | 3.5100 | 3.4900 | 3.5000 | 3.4738 | 139,300 |
01 abr 2024 | 3.5300 | 3.5500 | 3.4900 | 3.5100 | 3.4837 | 130,700 |
28 mar 2024 | 3.5300 | 3.5500 | 3.5100 | 3.5200 | 3.4936 | 496,400 |
27 mar 2024 | 3.5400 | 3.5700 | 3.5300 | 3.5400 | 3.5135 | 103,100 |
26 mar 2024 | 3.5300 | 3.6000 | 3.5200 | 3.5400 | 3.5135 | 323,800 |
25 mar 2024 | 3.5300 | 3.5300 | 3.5100 | 3.5300 | 3.5036 | 147,900 |
22 mar 2024 | 3.5400 | 3.5500 | 3.5100 | 3.5300 | 3.5036 | 116,200 |
21 mar 2024 | 3.5100 | 3.5300 | 3.5100 | 3.5300 | 3.5036 | 154,800 |
21 mar 2024 | 0.026 Dividendo | |||||
20 mar 2024 | 3.5300 | 3.5400 | 3.5200 | 3.5400 | 3.4877 | 124,100 |
19 mar 2024 | 3.5300 | 3.5400 | 3.5200 | 3.5300 | 3.4778 | 89,500 |
18 mar 2024 | 3.5200 | 3.5400 | 3.5100 | 3.5200 | 3.4680 | 184,700 |
15 mar 2024 | 3.5100 | 3.5300 | 3.5100 | 3.5100 | 3.4581 | 83,100 |
14 mar 2024 | 3.5400 | 3.5500 | 3.5000 | 3.5300 | 3.4778 | 159,100 |
13 mar 2024 | 3.5300 | 3.5500 | 3.5200 | 3.5500 | 3.4975 | 185,600 |
12 mar 2024 | 3.5300 | 3.5500 | 3.5200 | 3.5500 | 3.4975 | 137,400 |
11 mar 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5500 | 3.4975 | 532,900 |
08 mar 2024 | 3.5300 | 3.5400 | 3.5000 | 3.5200 | 3.4680 | 322,000 |
07 mar 2024 | 3.5300 | 3.5400 | 3.5300 | 3.5300 | 3.4778 | 142,500 |
06 mar 2024 | 3.5400 | 3.5500 | 3.5100 | 3.5400 | 3.4877 | 292,100 |
05 mar 2024 | 3.5500 | 3.5600 | 3.5300 | 3.5600 | 3.5074 | 160,300 |
04 mar 2024 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | 3.4975 | 200,200 |
01 mar 2024 | 3.5900 | 3.5900 | 3.5500 | 3.5700 | 3.5172 | 133,000 |
29 feb 2024 | 3.5500 | 3.5800 | 3.5400 | 3.5700 | 3.5172 | 106,800 |
28 feb 2024 | 3.5500 | 3.5800 | 3.5400 | 3.5600 | 3.5074 | 127,800 |
27 feb 2024 | 3.5700 | 3.5900 | 3.5500 | 3.5500 | 3.4975 | 196,200 |
26 feb 2024 | 3.5700 | 3.5900 | 3.5600 | 3.5700 | 3.5172 | 125,000 |
23 feb 2024 | 3.6000 | 3.6000 | 3.5700 | 3.5800 | 3.5271 | 125,300 |
22 feb 2024 | 3.6200 | 3.6200 | 3.5800 | 3.5800 | 3.5271 | 155,200 |
22 feb 2024 | 0.026 Dividendo | |||||
21 feb 2024 | 3.6300 | 3.6500 | 3.6100 | 3.6400 | 3.5606 | 115,100 |
20 feb 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6400 | 3.5606 | 98,200 |
16 feb 2024 | 3.6400 | 3.6500 | 3.6200 | 3.6200 | 3.5410 | 119,100 |
15 feb 2024 | 3.6500 | 3.6600 | 3.6300 | 3.6400 | 3.5606 | 117,200 |
14 feb 2024 | 3.6400 | 3.6500 | 3.6300 | 3.6500 | 3.5704 | 95,600 |
13 feb 2024 | 3.6700 | 3.6700 | 3.6200 | 3.6300 | 3.5508 | 130,600 |
12 feb 2024 | 3.6900 | 3.7000 | 3.6700 | 3.6800 | 3.5997 | 60,500 |
09 feb 2024 | 3.6800 | 3.6900 | 3.6800 | 3.6800 | 3.5997 | 110,100 |
08 feb 2024 | 3.7000 | 3.7100 | 3.6800 | 3.7000 | 3.6193 | 72,200 |
07 feb 2024 | 3.7000 | 3.7200 | 3.6900 | 3.7000 | 3.6193 | 107,200 |
06 feb 2024 | 3.6800 | 3.7000 | 3.6600 | 3.7000 | 3.6193 | 108,000 |
05 feb 2024 | 3.6600 | 3.6700 | 3.6400 | 3.6700 | 3.5899 | 145,500 |
02 feb 2024 | 3.6700 | 3.6800 | 3.6500 | 3.6600 | 3.5801 | 105,300 |
01 feb 2024 | 3.6700 | 3.6900 | 3.6600 | 3.6700 | 3.5899 | 97,700 |
31 ene 2024 | 3.6300 | 3.6500 | 3.6200 | 3.6500 | 3.5704 | 126,900 |
30 ene 2024 | 3.5900 | 3.6300 | 3.5900 | 3.6200 | 3.5410 | 96,300 |
29 ene 2024 | 3.6100 | 3.6300 | 3.5700 | 3.6000 | 3.5214 | 205,500 |
26 ene 2024 | 3.6300 | 3.6400 | 3.6000 | 3.6100 | 3.5312 | 165,000 |
25 ene 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6200 | 3.5410 | 100,900 |
24 ene 2024 | 3.6500 | 3.6600 | 3.6000 | 3.6300 | 3.5508 | 341,300 |
23 ene 2024 | 3.6200 | 3.6500 | 3.6100 | 3.6300 | 3.5508 | 210,800 |
23 ene 2024 | 0.026 Dividendo | |||||
22 ene 2024 | 3.6300 | 3.6500 | 3.6200 | 3.6400 | 3.5351 | 347,200 |
19 ene 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6400 | 3.5351 | 66,400 |
18 ene 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6700 | 3.5643 | 89,200 |
17 ene 2024 | 3.6600 | 3.6800 | 3.6500 | 3.6700 | 3.5643 | 96,100 |
16 ene 2024 | 3.6600 | 3.6800 | 3.6600 | 3.6700 | 3.5643 | 285,400 |
12 ene 2024 | 3.6600 | 3.6900 | 3.6600 | 3.6700 | 3.5643 | 171,200 |
11 ene 2024 | 3.6200 | 3.6500 | 3.6200 | 3.6500 | 3.5449 | 58,300 |
10 ene 2024 | 3.6200 | 3.6300 | 3.6000 | 3.6200 | 3.5157 | 105,100 |
09 ene 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6100 | 3.5060 | 102,500 |
08 ene 2024 | 3.6200 | 3.6400 | 3.5900 | 3.5900 | 3.4866 | 169,400 |
05 ene 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6100 | 3.5060 | 131,200 |
04 ene 2024 | 3.6400 | 3.6500 | 3.6200 | 3.6400 | 3.5351 | 167,000 |
03 ene 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6300 | 3.5254 | 140,900 |
02 ene 2024 | 3.5900 | 3.6300 | 3.5900 | 3.6300 | 3.5254 | 113,300 |
29 dic 2023 | 3.6200 | 3.6200 | 3.5700 | 3.5700 | 3.4672 | 236,500 |
28 dic 2023 | 3.5900 | 3.6400 | 3.5900 | 3.6200 | 3.5157 | 340,200 |
27 dic 2023 | 3.6200 | 3.6400 | 3.5700 | 3.5800 | 3.4769 | 173,000 |
26 dic 2023 | 3.6300 | 3.6300 | 3.5900 | 3.6000 | 3.4963 | 148,700 |
22 dic 2023 | 3.6100 | 3.6500 | 3.6100 | 3.6100 | 3.5060 | 243,400 |
21 dic 2023 | 3.6000 | 3.6200 | 3.5700 | 3.6000 | 3.4963 | 127,800 |
21 dic 2023 | 0.026 Dividendo | |||||
20 dic 2023 | 3.6000 | 3.6400 | 3.6000 | 3.6000 | 3.4710 | 276,100 |
19 dic 2023 | 3.6100 | 3.6300 | 3.5700 | 3.6200 | 3.4903 | 238,700 |
18 dic 2023 | 3.6000 | 3.6400 | 3.5900 | 3.6100 | 3.4807 | 204,800 |
15 dic 2023 | 3.6100 | 3.6400 | 3.5900 | 3.6100 | 3.4807 | 122,900 |
*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. |