Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 3.5900 | 3.8400 | 3.5600 | 3.7900 | 3.7900 | 7,859,200 |
25 abr 2024 | 3.5400 | 3.6000 | 3.3600 | 3.5600 | 3.5600 | 9,073,300 |
24 abr 2024 | 3.5300 | 3.7100 | 3.5100 | 3.5800 | 3.5800 | 6,967,000 |
23 abr 2024 | 3.7200 | 3.8200 | 3.4900 | 3.5000 | 3.5000 | 10,388,400 |
22 abr 2024 | 3.7100 | 3.8000 | 3.6100 | 3.7300 | 3.7300 | 8,217,000 |
19 abr 2024 | 3.7100 | 3.8400 | 3.5500 | 3.6900 | 3.6900 | 8,226,200 |
18 abr 2024 | 3.7100 | 3.8800 | 3.6400 | 3.7300 | 3.7300 | 9,740,400 |
17 abr 2024 | 3.6300 | 3.8000 | 3.6300 | 3.6800 | 3.6800 | 9,649,800 |
16 abr 2024 | 3.4500 | 3.6000 | 3.4200 | 3.5800 | 3.5800 | 6,440,000 |
15 abr 2024 | 3.6700 | 3.7100 | 3.4000 | 3.4500 | 3.4500 | 11,913,600 |
12 abr 2024 | 3.8000 | 4.0500 | 3.5800 | 3.6400 | 3.6400 | 22,359,300 |
11 abr 2024 | 3.4500 | 3.7900 | 3.4400 | 3.7700 | 3.7700 | 18,557,900 |
10 abr 2024 | 3.3400 | 3.5200 | 3.2700 | 3.4400 | 3.4400 | 12,913,800 |
09 abr 2024 | 3.3300 | 3.4500 | 3.2500 | 3.4300 | 3.4300 | 7,599,600 |
08 abr 2024 | 3.3200 | 3.3700 | 3.2200 | 3.3300 | 3.3300 | 10,084,500 |
05 abr 2024 | 3.1600 | 3.3500 | 3.1500 | 3.3200 | 3.3200 | 7,926,000 |
04 abr 2024 | 3.2200 | 3.3000 | 3.1500 | 3.2100 | 3.2100 | 8,457,500 |
03 abr 2024 | 3.0900 | 3.2600 | 3.0500 | 3.2100 | 3.2100 | 13,239,100 |
02 abr 2024 | 3.1400 | 3.2600 | 3.0600 | 3.1000 | 3.1000 | 9,299,900 |
01 abr 2024 | 3.2700 | 3.3500 | 3.1500 | 3.1700 | 3.1700 | 7,247,800 |
28 mar 2024 | 3.3200 | 3.3400 | 3.2700 | 3.3000 | 3.3000 | 6,213,200 |
27 mar 2024 | 3.3100 | 3.3400 | 3.1800 | 3.3100 | 3.3100 | 10,654,700 |
26 mar 2024 | 3.2800 | 3.3400 | 3.2400 | 3.3000 | 3.3000 | 13,009,700 |
25 mar 2024 | 3.3000 | 3.3800 | 3.2400 | 3.2600 | 3.2600 | 8,643,000 |
22 mar 2024 | 3.3100 | 3.3700 | 3.2500 | 3.3100 | 3.3100 | 6,912,100 |
21 mar 2024 | 3.4800 | 3.5000 | 3.2500 | 3.3300 | 3.3300 | 13,955,700 |
20 mar 2024 | 3.2200 | 3.4900 | 3.1700 | 3.4400 | 3.4400 | 15,560,700 |
19 mar 2024 | 3.2400 | 3.4100 | 3.0600 | 3.2600 | 3.2600 | 16,555,600 |
18 mar 2024 | 3.3500 | 3.3800 | 3.0000 | 3.1800 | 3.1800 | 24,806,500 |
15 mar 2024 | 3.0000 | 3.4900 | 3.0000 | 3.3600 | 3.3600 | 111,586,500 |
14 mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 13,757,000 |
13 mar 2024 | 1.8300 | 1.8500 | 1.6400 | 1.7500 | 1.7500 | 20,827,000 |
12 mar 2024 | 1.9300 | 2.2400 | 1.6900 | 1.8800 | 1.8800 | 61,220,100 |
11 mar 2024 | 2.2600 | 2.4400 | 2.0300 | 2.1400 | 2.1400 | 24,340,500 |
08 mar 2024 | 2.1000 | 2.2800 | 2.0800 | 2.2500 | 2.2500 | 9,010,500 |
07 mar 2024 | 2.1400 | 2.1800 | 2.0600 | 2.1000 | 2.1000 | 5,755,600 |
06 mar 2024 | 2.1200 | 2.1800 | 2.0700 | 2.1000 | 2.1000 | 10,839,700 |
05 mar 2024 | 2.0900 | 2.1900 | 2.0600 | 2.0900 | 2.0900 | 8,846,500 |
04 mar 2024 | 2.2600 | 2.2800 | 2.0700 | 2.0800 | 2.0800 | 8,210,000 |
01 mar 2024 | 2.0300 | 2.3000 | 2.0200 | 2.2600 | 2.2600 | 13,531,300 |
29 feb 2024 | 2.0200 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 9,275,100 |
28 feb 2024 | 2.1000 | 2.3200 | 1.9400 | 1.9500 | 1.9500 | 13,461,400 |
27 feb 2024 | 2.1000 | 2.1500 | 2.0500 | 2.0700 | 2.0700 | 11,051,000 |
26 feb 2024 | 1.9900 | 2.0900 | 1.9700 | 2.0700 | 2.0700 | 8,781,900 |
23 feb 2024 | 1.9700 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 3,796,400 |
22 feb 2024 | 1.9600 | 1.9900 | 1.9100 | 1.9700 | 1.9700 | 5,545,600 |
21 feb 2024 | 1.9500 | 2.0000 | 1.9100 | 1.9300 | 1.9300 | 5,338,500 |
20 feb 2024 | 2.0200 | 2.0900 | 1.9200 | 1.9500 | 1.9500 | 8,061,200 |
16 feb 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0100 | 2.0100 | 6,368,400 |
15 feb 2024 | 2.1100 | 2.1400 | 2.0700 | 2.0900 | 2.0900 | 6,733,000 |
14 feb 2024 | 2.2000 | 2.2200 | 2.0800 | 2.1000 | 2.1000 | 7,863,600 |
13 feb 2024 | 2.3000 | 2.3400 | 2.0700 | 2.0700 | 2.0700 | 11,165,300 |
12 feb 2024 | 2.1000 | 2.4100 | 2.1000 | 2.3700 | 2.3700 | 18,952,000 |
09 feb 2024 | 1.9200 | 2.1200 | 1.9200 | 2.1100 | 2.1100 | 8,430,900 |
08 feb 2024 | 1.9000 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 4,353,900 |
07 feb 2024 | 1.9000 | 1.9200 | 1.8300 | 1.8900 | 1.8900 | 4,312,600 |
06 feb 2024 | 1.8200 | 1.9200 | 1.8000 | 1.8900 | 1.8900 | 5,979,300 |
05 feb 2024 | 1.8700 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 12,194,600 |
02 feb 2024 | 1.9000 | 1.9100 | 1.8200 | 1.8300 | 1.8300 | 7,643,100 |
01 feb 2024 | 1.9100 | 1.9700 | 1.8500 | 1.9200 | 1.9200 | 10,897,400 |
31 ene 2024 | 2.0300 | 2.0400 | 1.8400 | 1.8400 | 1.8400 | 11,845,600 |
30 ene 2024 | 2.0700 | 2.1200 | 2.0000 | 2.0100 | 2.0100 | 10,352,200 |
29 ene 2024 | 2.1700 | 2.1700 | 2.0200 | 2.1100 | 2.1100 | 7,856,000 |
26 ene 2024 | 2.1600 | 2.2100 | 2.1200 | 2.1600 | 2.1600 | 5,116,500 |
25 ene 2024 | 2.0900 | 2.1900 | 2.0900 | 2.1600 | 2.1600 | 4,408,400 |
24 ene 2024 | 2.1400 | 2.1600 | 2.0700 | 2.0800 | 2.0800 | 6,140,700 |
23 ene 2024 | 2.0400 | 2.1700 | 2.0400 | 2.1300 | 2.1300 | 8,756,400 |
22 ene 2024 | 1.9100 | 2.0500 | 1.9000 | 2.0400 | 2.0400 | 4,661,000 |
19 ene 2024 | 1.9000 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 3,025,400 |
18 ene 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8800 | 1.8800 | 3,516,200 |
17 ene 2024 | 1.9600 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 4,379,600 |
16 ene 2024 | 2.0300 | 2.0400 | 1.9600 | 1.9700 | 1.9700 | 4,453,200 |
12 ene 2024 | 2.0600 | 2.1200 | 2.0100 | 2.0300 | 2.0300 | 2,860,500 |
11 ene 2024 | 2.0600 | 2.0600 | 1.9800 | 2.0100 | 2.0100 | 5,675,100 |
10 ene 2024 | 2.1000 | 2.1900 | 2.0400 | 2.0800 | 2.0800 | 3,052,500 |
09 ene 2024 | 2.1100 | 2.1600 | 2.0500 | 2.1100 | 2.1100 | 5,317,100 |
08 ene 2024 | 2.0000 | 2.1600 | 1.9700 | 2.1500 | 2.1500 | 5,469,100 |
05 ene 2024 | 2.1000 | 2.1000 | 1.9700 | 2.0100 | 2.0100 | 4,818,500 |
04 ene 2024 | 2.0300 | 2.1400 | 2.0100 | 2.0900 | 2.0900 | 5,201,300 |
03 ene 2024 | 2.1400 | 2.1400 | 1.9900 | 2.0100 | 2.0100 | 6,953,600 |
02 ene 2024 | 2.1000 | 2.2300 | 2.0800 | 2.1400 | 2.1400 | 4,810,200 |
29 dic 2023 | 2.1500 | 2.1800 | 2.1000 | 2.1100 | 2.1100 | 4,268,000 |
28 dic 2023 | 2.2100 | 2.2100 | 2.1000 | 2.1500 | 2.1500 | 8,045,600 |
27 dic 2023 | 2.3400 | 2.3700 | 2.1500 | 2.1800 | 2.1800 | 9,663,100 |
26 dic 2023 | 2.3200 | 2.3600 | 2.2800 | 2.3100 | 2.3100 | 6,017,800 |
22 dic 2023 | 2.2500 | 2.3400 | 2.2400 | 2.2900 | 2.2900 | 4,686,100 |
21 dic 2023 | 2.2000 | 2.2600 | 2.1900 | 2.2400 | 2.2400 | 4,055,000 |
20 dic 2023 | 2.2600 | 2.3000 | 2.1400 | 2.1600 | 2.1600 | 6,332,900 |
19 dic 2023 | 2.2000 | 2.3200 | 2.1900 | 2.3000 | 2.3000 | 8,833,900 |
18 dic 2023 | 2.2500 | 2.2700 | 2.1400 | 2.1700 | 2.1700 | 4,894,100 |
15 dic 2023 | 2.2400 | 2.3200 | 2.1800 | 2.2500 | 2.2500 | 12,540,800 |
14 dic 2023 | 2.0900 | 2.2200 | 2.0600 | 2.2100 | 2.2100 | 9,862,400 |
13 dic 2023 | 1.9600 | 2.0900 | 1.9100 | 2.0900 | 2.0900 | 5,414,900 |
12 dic 2023 | 1.9500 | 1.9800 | 1.8700 | 1.9700 | 1.9700 | 3,733,700 |
11 dic 2023 | 2.0700 | 2.0700 | 1.8800 | 1.9300 | 1.9300 | 4,923,500 |
08 dic 2023 | 2.0700 | 2.1000 | 2.0200 | 2.0700 | 2.0700 | 3,455,200 |
07 dic 2023 | 2.0000 | 2.1100 | 1.9600 | 2.0900 | 2.0900 | 5,343,600 |
06 dic 2023 | 1.9800 | 2.0400 | 1.9400 | 1.9900 | 1.9900 | 6,168,400 |
05 dic 2023 | 1.8600 | 1.9800 | 1.8300 | 1.9600 | 1.9600 | 3,736,100 |
04 dic 2023 | 2.1000 | 2.1100 | 1.8300 | 1.8600 | 1.8600 | 13,194,400 |
*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. |