Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 3.1000 | 3.1600 | 3.1000 | 3.1500 | 3.1500 | 528,801 |
18 abr 2024 | 3.1900 | 3.2200 | 3.1500 | 3.1500 | 3.1500 | 351,700 |
17 abr 2024 | 3.1500 | 3.2100 | 3.1400 | 3.1600 | 3.1600 | 557,000 |
16 abr 2024 | 3.1600 | 3.1800 | 3.1050 | 3.1400 | 3.1400 | 678,600 |
15 abr 2024 | 3.3100 | 3.3300 | 3.1800 | 3.1800 | 3.1800 | 823,500 |
12 abr 2024 | 3.3500 | 3.3600 | 3.2800 | 3.2900 | 3.2900 | 636,400 |
11 abr 2024 | 3.4500 | 3.4600 | 3.3400 | 3.3900 | 3.3900 | 563,100 |
10 abr 2024 | 3.5000 | 3.5620 | 3.3800 | 3.3900 | 3.3900 | 1,143,300 |
09 abr 2024 | 3.5200 | 3.5700 | 3.4750 | 3.5400 | 3.5400 | 680,600 |
08 abr 2024 | 3.3800 | 3.5300 | 3.3800 | 3.4800 | 3.4800 | 1,195,800 |
05 abr 2024 | 3.3300 | 3.4100 | 3.3000 | 3.3500 | 3.3500 | 843,800 |
04 abr 2024 | 3.3800 | 3.4400 | 3.3200 | 3.3200 | 3.3200 | 1,080,400 |
03 abr 2024 | 3.3000 | 3.3600 | 3.2980 | 3.3200 | 3.3200 | 1,334,900 |
02 abr 2024 | 3.4200 | 3.4300 | 3.3500 | 3.3500 | 3.3500 | 1,102,900 |
01 abr 2024 | 3.4600 | 3.5900 | 3.4300 | 3.4500 | 3.4500 | 1,409,000 |
28 mar 2024 | 3.4900 | 3.5400 | 3.4200 | 3.4400 | 3.4400 | 1,336,300 |
27 mar 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4300 | 3.4300 | 1,118,500 |
26 mar 2024 | 3.5500 | 3.6150 | 3.4000 | 3.4100 | 3.4100 | 1,695,200 |
25 mar 2024 | 3.6700 | 3.7200 | 3.5000 | 3.5000 | 3.5000 | 1,748,000 |
22 mar 2024 | 3.7700 | 3.7700 | 3.6000 | 3.6000 | 3.6000 | 1,869,400 |
21 mar 2024 | 3.9900 | 4.0320 | 3.8100 | 3.8100 | 3.8100 | 1,949,500 |
20 mar 2024 | 4.2800 | 4.4900 | 3.8900 | 4.0600 | 4.0600 | 4,109,400 |
19 mar 2024 | 4.4200 | 4.5050 | 4.2900 | 4.4700 | 4.4700 | 934,500 |
18 mar 2024 | 4.3700 | 4.5900 | 4.3300 | 4.4800 | 4.4800 | 1,238,500 |
15 mar 2024 | 4.5000 | 4.5200 | 4.3000 | 4.3200 | 4.3200 | 1,299,900 |
14 mar 2024 | 4.7000 | 4.7000 | 4.3700 | 4.4200 | 4.4200 | 1,958,000 |
13 mar 2024 | 4.6500 | 5.0500 | 4.6200 | 4.9700 | 4.9700 | 2,851,400 |
12 mar 2024 | 4.5000 | 4.7200 | 4.4100 | 4.6900 | 4.6900 | 1,843,900 |
11 mar 2024 | 4.2000 | 4.4800 | 4.1800 | 4.4100 | 4.4100 | 1,569,300 |
08 mar 2024 | 4.1200 | 4.2300 | 4.0900 | 4.1300 | 4.1300 | 501,900 |
07 mar 2024 | 4.1700 | 4.1700 | 4.0650 | 4.1400 | 4.1400 | 551,700 |
06 mar 2024 | 4.1900 | 4.3200 | 4.1700 | 4.2100 | 4.2100 | 1,142,400 |
05 mar 2024 | 4.0600 | 4.1500 | 4.0150 | 4.0900 | 4.0900 | 667,000 |
04 mar 2024 | 4.3100 | 4.3100 | 4.0200 | 4.1500 | 4.1500 | 1,548,200 |
01 mar 2024 | 4.0700 | 4.4000 | 4.0500 | 4.3200 | 4.3200 | 1,663,500 |
29 feb 2024 | 4.0100 | 4.1100 | 3.9900 | 4.0200 | 4.0200 | 689,000 |
28 feb 2024 | 4.0000 | 4.0250 | 3.9010 | 3.9700 | 3.9700 | 590,100 |
27 feb 2024 | 3.9500 | 4.1300 | 3.8800 | 4.0800 | 4.0800 | 1,069,700 |
26 feb 2024 | 3.9000 | 3.9800 | 3.8800 | 3.9500 | 3.9500 | 456,400 |
23 feb 2024 | 4.0200 | 4.0200 | 3.9100 | 3.9300 | 3.9300 | 358,600 |
22 feb 2024 | 3.9500 | 3.9950 | 3.9100 | 3.9900 | 3.9900 | 447,400 |
21 feb 2024 | 4.0200 | 4.0300 | 3.8900 | 3.9100 | 3.9100 | 306,800 |
20 feb 2024 | 4.0000 | 4.0000 | 3.8550 | 3.8900 | 3.8900 | 711,100 |
16 feb 2024 | 4.0100 | 4.0900 | 4.0000 | 4.0300 | 4.0300 | 582,000 |
15 feb 2024 | 3.9900 | 4.0450 | 3.9000 | 3.9400 | 3.9400 | 561,400 |
14 feb 2024 | 3.8200 | 4.0550 | 3.8000 | 4.0300 | 4.0300 | 831,100 |
13 feb 2024 | 3.7800 | 3.8490 | 3.7100 | 3.7500 | 3.7500 | 456,800 |
12 feb 2024 | 3.8400 | 3.9700 | 3.8300 | 3.8800 | 3.8800 | 494,100 |
09 feb 2024 | 3.8200 | 3.8500 | 3.7600 | 3.8200 | 3.8200 | 418,600 |
08 feb 2024 | 3.7500 | 3.8300 | 3.7300 | 3.8000 | 3.8000 | 393,500 |
07 feb 2024 | 3.7200 | 3.8300 | 3.6600 | 3.7900 | 3.7900 | 836,400 |
06 feb 2024 | 3.7300 | 3.8500 | 3.7120 | 3.8200 | 3.8200 | 947,500 |
05 feb 2024 | 3.6900 | 3.7020 | 3.5650 | 3.5800 | 3.5800 | 746,300 |
02 feb 2024 | 3.7000 | 3.7650 | 3.6610 | 3.7000 | 3.7000 | 403,100 |
01 feb 2024 | 3.7500 | 3.8350 | 3.7000 | 3.7600 | 3.7600 | 554,800 |
31 ene 2024 | 3.7000 | 3.8500 | 3.7000 | 3.7300 | 3.7300 | 578,400 |
30 ene 2024 | 3.7500 | 3.8100 | 3.7400 | 3.7600 | 3.7600 | 475,800 |
29 ene 2024 | 3.8700 | 3.9000 | 3.7500 | 3.8800 | 3.8800 | 550,600 |
26 ene 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9100 | 3.9100 | 746,800 |
25 ene 2024 | 4.3000 | 4.3200 | 3.7900 | 3.9200 | 3.9200 | 2,129,600 |
24 ene 2024 | 4.0100 | 4.0300 | 3.8550 | 3.9900 | 3.9900 | 1,305,400 |
23 ene 2024 | 3.8000 | 3.9600 | 3.7700 | 3.7900 | 3.7900 | 1,081,300 |
22 ene 2024 | 3.5000 | 3.7000 | 3.4300 | 3.6600 | 3.6600 | 1,234,000 |
19 ene 2024 | 3.5600 | 3.6500 | 3.5300 | 3.5900 | 3.5900 | 670,500 |
18 ene 2024 | 3.7000 | 3.7200 | 3.5900 | 3.6300 | 3.6300 | 812,800 |
17 ene 2024 | 3.4700 | 3.6600 | 3.4600 | 3.6600 | 3.6600 | 965,500 |
16 ene 2024 | 3.8000 | 3.8500 | 3.5550 | 3.6000 | 3.6000 | 1,558,000 |
12 ene 2024 | 3.9600 | 4.0000 | 3.8300 | 3.8600 | 3.8600 | 1,249,600 |
11 ene 2024 | 4.0700 | 4.0900 | 3.9300 | 3.9900 | 3.9900 | 639,200 |
10 ene 2024 | 4.0600 | 4.0720 | 4.0000 | 4.0100 | 4.0100 | 736,600 |
09 ene 2024 | 4.1100 | 4.1100 | 4.0600 | 4.0800 | 4.0800 | 604,800 |
08 ene 2024 | 4.1400 | 4.2130 | 4.1200 | 4.1700 | 4.1700 | 434,200 |
05 ene 2024 | 4.2200 | 4.2500 | 4.1900 | 4.2200 | 4.2200 | 450,400 |
04 ene 2024 | 4.2000 | 4.2800 | 4.1800 | 4.2600 | 4.2600 | 539,900 |
03 ene 2024 | 4.1000 | 4.2500 | 4.0700 | 4.2400 | 4.2400 | 955,200 |
02 ene 2024 | 4.3300 | 4.3800 | 4.0810 | 4.1250 | 4.1250 | 1,178,600 |
29 dic 2023 | 4.3200 | 4.4800 | 4.3200 | 4.4200 | 4.4200 | 1,156,100 |
28 dic 2023 | 4.2000 | 4.5200 | 4.1800 | 4.3200 | 4.3200 | 1,865,900 |
27 dic 2023 | 4.1100 | 4.1500 | 4.0800 | 4.1200 | 4.1200 | 630,300 |
26 dic 2023 | 4.1000 | 4.2250 | 4.0700 | 4.0900 | 4.0900 | 869,200 |
22 dic 2023 | 4.0700 | 4.1400 | 4.0550 | 4.0600 | 4.0600 | 659,000 |
21 dic 2023 | 4.1600 | 4.1600 | 4.0600 | 4.1500 | 4.1500 | 507,800 |
20 dic 2023 | 4.1500 | 4.1690 | 4.0300 | 4.0300 | 4.0300 | 596,400 |
19 dic 2023 | 4.1300 | 4.2500 | 4.1120 | 4.2100 | 4.2100 | 779,300 |
18 dic 2023 | 4.2000 | 4.2200 | 4.0500 | 4.0600 | 4.0600 | 742,100 |
15 dic 2023 | 4.4100 | 4.4100 | 4.2300 | 4.2400 | 4.2400 | 652,900 |
14 dic 2023 | 4.2200 | 4.4500 | 4.2200 | 4.3300 | 4.3300 | 1,279,500 |
13 dic 2023 | 4.1500 | 4.2850 | 4.0450 | 4.2600 | 4.2600 | 1,295,200 |
12 dic 2023 | 4.3900 | 4.4000 | 4.1400 | 4.2100 | 4.2100 | 906,000 |
11 dic 2023 | 4.2700 | 4.4000 | 4.2500 | 4.3600 | 4.3600 | 652,600 |
08 dic 2023 | 4.2000 | 4.3400 | 4.1830 | 4.3200 | 4.3200 | 458,000 |
07 dic 2023 | 4.3200 | 4.3200 | 4.2000 | 4.2300 | 4.2300 | 578,700 |
06 dic 2023 | 4.2700 | 4.4100 | 4.2600 | 4.3150 | 4.3150 | 1,005,100 |
05 dic 2023 | 4.1800 | 4.2800 | 4.1300 | 4.2300 | 4.2300 | 1,051,000 |
04 dic 2023 | 4.3200 | 4.3400 | 4.2100 | 4.2800 | 4.2800 | 1,588,500 |
01 dic 2023 | 4.3400 | 4.4910 | 4.2600 | 4.4800 | 4.4800 | 854,700 |
30 nov 2023 | 4.3700 | 4.4700 | 4.2600 | 4.4400 | 4.4400 | 1,547,200 |
29 nov 2023 | 4.4500 | 4.4820 | 4.2650 | 4.3700 | 4.3700 | 2,099,800 |
28 nov 2023 | 4.4400 | 4.6000 | 4.4000 | 4.4900 | 4.4900 | 1,448,900 |
27 nov 2023 | 5.2400 | 5.5000 | 4.3600 | 4.4600 | 4.4600 | 9,270,300 |
*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. |