Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 4.5100 | 4.5700 | 4.5000 | 4.5200 | 4.5200 | 8,400 |
17 abr 2024 | 4.5500 | 4.5500 | 4.4700 | 4.5000 | 4.5000 | 12,800 |
16 abr 2024 | 4.6000 | 4.6000 | 4.4800 | 4.5000 | 4.5000 | 13,700 |
15 abr 2024 | 4.6100 | 4.6100 | 4.5000 | 4.5000 | 4.5000 | 14,400 |
12 abr 2024 | 4.5400 | 4.5900 | 4.5200 | 4.5300 | 4.5300 | 5,900 |
11 abr 2024 | 4.5600 | 4.6600 | 4.5600 | 4.5900 | 4.5900 | 2,600 |
10 abr 2024 | 4.6000 | 4.6500 | 4.5500 | 4.6300 | 4.6300 | 22,100 |
09 abr 2024 | 4.5600 | 4.6800 | 4.5600 | 4.6000 | 4.6000 | 9,300 |
08 abr 2024 | 4.7200 | 4.7300 | 4.5600 | 4.5900 | 4.5900 | 12,500 |
05 abr 2024 | 4.5800 | 4.7200 | 4.5200 | 4.6800 | 4.6800 | 12,600 |
04 abr 2024 | 4.6400 | 4.7100 | 4.5800 | 4.6700 | 4.6700 | 10,600 |
03 abr 2024 | 4.5900 | 4.6500 | 4.5400 | 4.5400 | 4.5400 | 13,000 |
02 abr 2024 | 4.6000 | 4.6700 | 4.5000 | 4.5900 | 4.5900 | 25,600 |
01 abr 2024 | 4.6600 | 4.8500 | 4.5800 | 4.6200 | 4.6200 | 37,000 |
28 mar 2024 | 4.6700 | 4.8200 | 4.6600 | 4.6600 | 4.6600 | 4,200 |
27 mar 2024 | 4.6100 | 4.7600 | 4.6100 | 4.6800 | 4.6800 | 10,200 |
26 mar 2024 | 4.6100 | 4.7900 | 4.5900 | 4.6100 | 4.6100 | 27,800 |
25 mar 2024 | 4.7600 | 4.9200 | 4.6500 | 4.6500 | 4.6500 | 22,600 |
22 mar 2024 | 4.7700 | 4.8400 | 4.6800 | 4.7600 | 4.7600 | 21,300 |
21 mar 2024 | 4.9500 | 4.9600 | 4.8200 | 4.8500 | 4.8500 | 17,900 |
20 mar 2024 | 5.0000 | 5.0000 | 4.8100 | 4.9000 | 4.9000 | 15,000 |
19 mar 2024 | 5.0000 | 5.0000 | 4.9100 | 4.9200 | 4.9200 | 24,000 |
18 mar 2024 | 5.0000 | 5.1400 | 4.8700 | 4.9400 | 4.9400 | 13,400 |
15 mar 2024 | 4.7200 | 4.9600 | 4.7200 | 4.9600 | 4.9600 | 41,500 |
14 mar 2024 | 4.8500 | 4.9700 | 4.7500 | 4.8200 | 4.8200 | 14,600 |
13 mar 2024 | 4.7500 | 4.8200 | 4.7200 | 4.8200 | 4.8200 | 4,500 |
12 mar 2024 | 4.8000 | 4.9700 | 4.7600 | 4.8200 | 4.8200 | 19,500 |
11 mar 2024 | 4.8100 | 4.9500 | 4.7400 | 4.7900 | 4.7900 | 5,400 |
08 mar 2024 | 4.7000 | 4.9100 | 4.6700 | 4.9100 | 4.9100 | 7,600 |
07 mar 2024 | 4.8100 | 4.8100 | 4.6700 | 4.7900 | 4.7900 | 8,400 |
06 mar 2024 | 4.7100 | 4.7900 | 4.6500 | 4.7400 | 4.7400 | 6,500 |
05 mar 2024 | 4.6800 | 4.8500 | 4.6800 | 4.7100 | 4.7100 | 22,000 |
04 mar 2024 | 4.6600 | 4.9000 | 4.6600 | 4.7300 | 4.7300 | 17,200 |
01 mar 2024 | 4.6600 | 4.7300 | 4.6600 | 4.7000 | 4.7000 | 24,000 |
29 feb 2024 | 4.8100 | 4.8700 | 4.6600 | 4.6600 | 4.6600 | 6,000 |
28 feb 2024 | 4.9200 | 4.9200 | 4.7000 | 4.7000 | 4.7000 | 7,800 |
27 feb 2024 | 4.6800 | 4.7800 | 4.6600 | 4.6700 | 4.6700 | 5,100 |
26 feb 2024 | 4.7200 | 4.8900 | 4.6800 | 4.7000 | 4.7000 | 10,200 |
23 feb 2024 | 4.7800 | 4.9000 | 4.7000 | 4.8100 | 4.8100 | 19,200 |
22 feb 2024 | 4.8800 | 4.8800 | 4.7200 | 4.8800 | 4.8800 | 22,300 |
21 feb 2024 | 4.7300 | 4.8500 | 4.6000 | 4.8400 | 4.8400 | 23,800 |
20 feb 2024 | 4.7700 | 4.9400 | 4.7600 | 4.8100 | 4.8100 | 18,600 |
16 feb 2024 | 4.7100 | 4.9100 | 4.6900 | 4.7500 | 4.7500 | 15,800 |
15 feb 2024 | 4.6700 | 4.7800 | 4.6600 | 4.7700 | 4.7700 | 13,700 |
14 feb 2024 | 4.6600 | 4.7900 | 4.6200 | 4.7800 | 4.7800 | 6,500 |
13 feb 2024 | 4.6500 | 4.7500 | 4.6500 | 4.6600 | 4.6600 | 15,400 |
12 feb 2024 | 4.6500 | 4.8600 | 4.6500 | 4.7200 | 4.7200 | 29,900 |
09 feb 2024 | 4.7200 | 4.7500 | 4.5900 | 4.7000 | 4.7000 | 11,900 |
08 feb 2024 | 4.6100 | 4.7200 | 4.6100 | 4.6700 | 4.6700 | 23,700 |
07 feb 2024 | 4.4500 | 4.7400 | 4.4500 | 4.6000 | 4.6000 | 81,000 |
06 feb 2024 | 4.4300 | 4.4500 | 4.2800 | 4.4400 | 4.4400 | 68,600 |
05 feb 2024 | 4.3500 | 4.3500 | 4.1900 | 4.3100 | 4.3100 | 8,200 |
02 feb 2024 | 4.4300 | 4.4300 | 4.2600 | 4.4000 | 4.4000 | 12,800 |
01 feb 2024 | 4.2600 | 4.3900 | 4.2500 | 4.2500 | 4.2500 | 5,600 |
31 ene 2024 | 4.3500 | 4.3600 | 4.2600 | 4.2600 | 4.2600 | 7,300 |
30 ene 2024 | 4.3100 | 4.3900 | 4.2900 | 4.3700 | 4.3700 | 5,600 |
29 ene 2024 | 4.4200 | 4.4300 | 4.3500 | 4.3700 | 4.3700 | 9,100 |
26 ene 2024 | 4.3900 | 4.4300 | 4.3600 | 4.4200 | 4.4200 | 5,200 |
25 ene 2024 | 4.2000 | 4.3600 | 4.2000 | 4.3600 | 4.3600 | 13,500 |
24 ene 2024 | 4.0400 | 4.3100 | 4.0400 | 4.1900 | 4.1900 | 17,000 |
23 ene 2024 | 4.2900 | 4.3800 | 4.1900 | 4.1900 | 4.1900 | 15,500 |
22 ene 2024 | 4.1600 | 4.3700 | 4.1200 | 4.2900 | 4.2900 | 25,300 |
19 ene 2024 | 4.1500 | 4.1900 | 4.1200 | 4.1900 | 4.1900 | 23,300 |
18 ene 2024 | 4.1900 | 4.1900 | 4.1000 | 4.1700 | 4.1700 | 8,400 |
17 ene 2024 | 4.1600 | 4.1800 | 4.1100 | 4.1100 | 4.1100 | 17,800 |
16 ene 2024 | 4.2100 | 4.2100 | 4.1600 | 4.1600 | 4.1600 | 4,900 |
12 ene 2024 | 4.1600 | 4.2100 | 4.1600 | 4.2100 | 4.2100 | 4,300 |
11 ene 2024 | 4.2800 | 4.2800 | 4.1500 | 4.1500 | 4.1500 | 17,800 |
10 ene 2024 | 4.2000 | 4.2700 | 4.1500 | 4.2700 | 4.2700 | 12,500 |
09 ene 2024 | 4.1900 | 4.2500 | 4.1800 | 4.1900 | 4.1900 | 5,400 |
08 ene 2024 | 4.2000 | 4.3100 | 4.1600 | 4.1600 | 4.1600 | 6,600 |
05 ene 2024 | 4.3900 | 4.4000 | 4.1800 | 4.2000 | 4.2000 | 19,100 |
04 ene 2024 | 4.4000 | 4.4000 | 4.3400 | 4.3900 | 4.3900 | 10,000 |
03 ene 2024 | 4.3500 | 4.4100 | 4.3400 | 4.3400 | 4.3400 | 13,600 |
02 ene 2024 | 4.3200 | 4.3600 | 4.2500 | 4.3200 | 4.3200 | 13,200 |
29 dic 2023 | 4.2500 | 4.3600 | 4.2500 | 4.3200 | 4.3200 | 23,700 |
28 dic 2023 | 4.2500 | 4.3000 | 4.2000 | 4.2400 | 4.2400 | 17,300 |
27 dic 2023 | 4.3300 | 4.4100 | 4.3300 | 4.3600 | 4.3600 | 11,400 |
26 dic 2023 | 4.1500 | 4.3300 | 4.1500 | 4.3000 | 4.3000 | 14,300 |
22 dic 2023 | 4.1600 | 4.1600 | 4.0900 | 4.1500 | 4.1500 | 11,100 |
21 dic 2023 | 4.1800 | 4.1800 | 4.0700 | 4.1600 | 4.1600 | 18,400 |
20 dic 2023 | 4.1000 | 4.2200 | 4.0100 | 4.1800 | 4.1800 | 20,500 |
19 dic 2023 | 4.1400 | 4.2400 | 4.1200 | 4.1200 | 4.1200 | 32,300 |
18 dic 2023 | 4.2000 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 45,500 |
15 dic 2023 | 4.3200 | 4.3700 | 4.2100 | 4.2100 | 4.2100 | 21,600 |
14 dic 2023 | 4.3300 | 4.3300 | 4.2100 | 4.2500 | 4.2500 | 6,800 |
13 dic 2023 | 4.2500 | 4.2900 | 4.1100 | 4.1300 | 4.1300 | 37,600 |
12 dic 2023 | 4.2700 | 4.3700 | 4.2700 | 4.3000 | 4.3000 | 7,400 |
11 dic 2023 | 4.2300 | 4.4000 | 4.2300 | 4.3500 | 4.3500 | 31,900 |
08 dic 2023 | 4.0100 | 4.2100 | 4.0000 | 4.2100 | 4.2100 | 24,800 |
07 dic 2023 | 4.0200 | 4.1600 | 4.0200 | 4.1600 | 4.1600 | 20,400 |
06 dic 2023 | 4.0400 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 20,200 |
05 dic 2023 | 4.0400 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 11,700 |
04 dic 2023 | 4.0700 | 4.1500 | 4.0200 | 4.0200 | 4.0200 | 15,300 |
01 dic 2023 | 4.1000 | 4.1000 | 4.0000 | 4.0700 | 4.0700 | 10,200 |
30 nov 2023 | 4.1200 | 4.1300 | 4.1000 | 4.1000 | 4.1000 | 7,400 |
29 nov 2023 | 4.0400 | 4.1900 | 4.0400 | 4.1000 | 4.1000 | 6,700 |
28 nov 2023 | 4.0100 | 4.1300 | 4.0100 | 4.0100 | 4.0100 | 9,800 |
27 nov 2023 | 4.1800 | 4.2200 | 4.0800 | 4.0900 | 4.0900 | 46,500 |
24 nov 2023 | 3.9800 | 4.1100 | 3.9800 | 4.0500 | 4.0500 | 8,400 |
*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. |