Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 4.2800 | 4.3400 | 4.2600 | 4.2900 | 4.2900 | 29,565,600 |
29 abr 2024 | 4.2200 | 4.2900 | 4.2000 | 4.2900 | 4.2900 | 38,757,377 |
26 abr 2024 | 4.2800 | 4.2900 | 4.1600 | 4.2400 | 4.2400 | 44,232,716 |
25 abr 2024 | 4.1600 | 4.2200 | 4.1500 | 4.2200 | 4.2200 | 18,331,202 |
24 abr 2024 | 4.1500 | 4.1700 | 4.1200 | 4.1600 | 4.1600 | 14,207,699 |
23 abr 2024 | 4.1700 | 4.1900 | 4.1400 | 4.1500 | 4.1500 | 18,034,800 |
22 abr 2024 | 4.2000 | 4.2400 | 4.1600 | 4.1700 | 4.1700 | 27,165,300 |
19 abr 2024 | 4.1800 | 4.2700 | 4.1600 | 4.2200 | 4.2200 | 33,860,100 |
18 abr 2024 | 4.1900 | 4.2300 | 4.1600 | 4.1800 | 4.1800 | 28,299,118 |
17 abr 2024 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 38,554,179 |
16 abr 2024 | 4.1500 | 4.2600 | 4.0400 | 4.0600 | 4.0600 | 41,513,406 |
15 abr 2024 | 4.1200 | 4.2600 | 4.0700 | 4.2000 | 4.2000 | 39,642,508 |
12 abr 2024 | 4.1200 | 4.1500 | 4.1100 | 4.1200 | 4.1200 | 12,810,000 |
11 abr 2024 | 4.0800 | 4.1500 | 4.0600 | 4.1200 | 4.1200 | 14,719,799 |
10 abr 2024 | 4.1100 | 4.1400 | 4.0700 | 4.1000 | 4.1000 | 10,875,545 |
09 abr 2024 | 4.1000 | 4.1300 | 4.0700 | 4.1200 | 4.1200 | 12,705,246 |
08 abr 2024 | 4.1000 | 4.1500 | 4.0800 | 4.1000 | 4.1000 | 15,516,317 |
03 abr 2024 | 4.1000 | 4.1200 | 4.0800 | 4.1100 | 4.1100 | 14,171,400 |
02 abr 2024 | 4.0700 | 4.1200 | 4.0600 | 4.1000 | 4.1000 | 12,241,818 |
01 abr 2024 | 4.0400 | 4.0800 | 4.0300 | 4.0700 | 4.0700 | 10,885,799 |
29 mar 2024 | 3.9700 | 4.0200 | 3.9700 | 4.0400 | 4.0400 | 7,672,288 |
28 mar 2024 | 3.9500 | 4.0000 | 3.9300 | 3.9800 | 3.9800 | 12,493,288 |
27 mar 2024 | 4.0200 | 4.0400 | 3.9500 | 3.9500 | 3.9500 | 11,652,186 |
26 mar 2024 | 4.0200 | 4.0400 | 3.9800 | 4.0300 | 4.0300 | 13,210,800 |
25 mar 2024 | 4.0600 | 4.0900 | 4.0100 | 4.0100 | 4.0100 | 13,919,187 |
22 mar 2024 | 4.1200 | 4.1300 | 4.0600 | 4.0700 | 4.0700 | 15,661,700 |
21 mar 2024 | 4.1500 | 4.1600 | 4.1100 | 4.1300 | 4.1300 | 13,041,186 |
20 mar 2024 | 4.1200 | 4.1500 | 4.1000 | 4.1400 | 4.1400 | 13,129,600 |
19 mar 2024 | 4.1300 | 4.1700 | 4.1200 | 4.1200 | 4.1200 | 14,407,700 |
18 mar 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | 4.1400 | 17,132,800 |
15 mar 2024 | 4.0700 | 4.1100 | 4.0700 | 4.1000 | 4.1000 | 9,262,600 |
14 mar 2024 | 4.0700 | 4.1200 | 4.0600 | 4.0900 | 4.0900 | 15,053,000 |
13 mar 2024 | 4.1100 | 4.1200 | 4.0600 | 4.0800 | 4.0800 | 15,098,400 |
12 mar 2024 | 4.1200 | 4.1300 | 4.0900 | 4.1200 | 4.1200 | 15,066,800 |
11 mar 2024 | 4.1000 | 4.1400 | 4.0800 | 4.1200 | 4.1200 | 17,417,700 |
08 mar 2024 | 4.1200 | 4.1300 | 4.0900 | 4.1100 | 4.1100 | 9,537,300 |
07 mar 2024 | 4.1000 | 4.1800 | 4.0900 | 4.1100 | 4.1100 | 18,883,400 |
06 mar 2024 | 4.0900 | 4.1300 | 4.0700 | 4.1000 | 4.1000 | 13,200,429 |
05 mar 2024 | 4.1300 | 4.1400 | 4.0900 | 4.0900 | 4.0900 | 13,872,200 |
04 mar 2024 | 4.1500 | 4.1600 | 4.0900 | 4.1300 | 4.1300 | 15,293,600 |
01 mar 2024 | 4.1800 | 4.1900 | 4.1400 | 4.1700 | 4.1700 | 18,058,200 |
29 feb 2024 | 4.1000 | 4.1800 | 4.0900 | 4.1800 | 4.1800 | 22,105,100 |
28 feb 2024 | 4.2000 | 4.2600 | 4.1100 | 4.1100 | 4.1100 | 31,979,100 |
27 feb 2024 | 4.1500 | 4.2300 | 4.1500 | 4.2200 | 4.2200 | 23,075,600 |
26 feb 2024 | 4.2500 | 4.2900 | 4.1400 | 4.1600 | 4.1600 | 29,015,700 |
23 feb 2024 | 4.1300 | 4.1500 | 4.0900 | 4.1300 | 4.1300 | 18,295,800 |
22 feb 2024 | 4.0800 | 4.1300 | 4.0700 | 4.1300 | 4.1300 | 19,523,800 |
21 feb 2024 | 4.0300 | 4.1600 | 4.0200 | 4.1000 | 4.1000 | 28,029,675 |
20 feb 2024 | 4.0700 | 4.0700 | 4.0100 | 4.0600 | 4.0600 | 19,152,300 |
19 feb 2024 | 4.0400 | 4.1000 | 3.9800 | 4.0800 | 4.0800 | 31,609,419 |
08 feb 2024 | 4.0200 | 4.1400 | 3.9500 | 4.0000 | 4.0000 | 46,272,363 |
07 feb 2024 | 3.8200 | 4.0200 | 3.8200 | 3.9800 | 3.9800 | 44,631,286 |
06 feb 2024 | 3.5800 | 3.9000 | 3.5500 | 3.8500 | 3.8500 | 38,918,800 |
05 feb 2024 | 3.8500 | 3.8600 | 3.5700 | 3.6600 | 3.6600 | 45,255,475 |
02 feb 2024 | 3.9700 | 4.0600 | 3.7700 | 3.9000 | 3.9000 | 43,713,800 |
01 feb 2024 | 4.0100 | 4.1000 | 3.9400 | 3.9900 | 3.9900 | 34,017,000 |
31 ene 2024 | 4.1200 | 4.2300 | 4.0300 | 4.0900 | 4.0900 | 39,625,649 |
30 ene 2024 | 4.2100 | 4.3200 | 4.1300 | 4.1500 | 4.1500 | 56,364,600 |
29 ene 2024 | 4.3300 | 4.5700 | 4.3000 | 4.3200 | 4.3200 | 90,447,293 |
26 ene 2024 | 4.2700 | 4.3700 | 4.2500 | 4.3300 | 4.3300 | 54,930,687 |
25 ene 2024 | 4.0600 | 4.2800 | 4.0500 | 4.2800 | 4.2800 | 51,607,499 |
24 ene 2024 | 3.8900 | 4.1600 | 3.8900 | 4.0700 | 4.0700 | 32,765,416 |
23 ene 2024 | 3.8500 | 3.9100 | 3.7700 | 3.8800 | 3.8800 | 17,528,327 |
22 ene 2024 | 4.0500 | 4.0700 | 3.8200 | 3.8500 | 3.8500 | 20,222,900 |
19 ene 2024 | 4.1000 | 4.1100 | 4.0400 | 4.0500 | 4.0500 | 14,438,377 |
18 ene 2024 | 4.1400 | 4.1400 | 3.9600 | 4.0700 | 4.0700 | 24,416,300 |
17 ene 2024 | 4.2000 | 4.2200 | 4.1400 | 4.1400 | 4.1400 | 10,930,300 |
16 ene 2024 | 4.2300 | 4.2600 | 4.1700 | 4.2200 | 4.2200 | 15,719,400 |
15 ene 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
12 ene 2024 | 4.2000 | 4.2700 | 4.1900 | 4.2200 | 4.2200 | 14,056,638 |
11 ene 2024 | 4.1800 | 4.2200 | 4.1800 | 4.2100 | 4.2100 | 11,661,400 |
10 ene 2024 | 4.1900 | 4.2300 | 4.1700 | 4.1900 | 4.1900 | 8,732,800 |
09 ene 2024 | 4.2000 | 4.2200 | 4.1600 | 4.2000 | 4.2000 | 8,788,600 |
08 ene 2024 | 4.2500 | 4.2500 | 4.1700 | 4.1700 | 4.1700 | 14,701,800 |
05 ene 2024 | 4.2800 | 4.2900 | 4.2200 | 4.2400 | 4.2400 | 15,897,500 |
04 ene 2024 | 4.2500 | 4.2900 | 4.2500 | 4.2800 | 4.2800 | 10,099,100 |
03 ene 2024 | 4.2600 | 4.2900 | 4.2400 | 4.2700 | 4.2700 | 9,707,520 |
02 ene 2024 | 4.2000 | 4.2900 | 4.1900 | 4.2600 | 4.2600 | 19,192,317 |
29 dic 2023 | 4.2000 | 4.2200 | 4.1800 | 4.2000 | 4.2000 | 9,835,700 |
28 dic 2023 | 4.1600 | 4.2200 | 4.1200 | 4.2000 | 4.2000 | 13,021,200 |
27 dic 2023 | 4.1400 | 4.1800 | 4.1200 | 4.1600 | 4.1600 | 10,821,800 |
26 dic 2023 | 4.1600 | 4.2000 | 4.1400 | 4.1600 | 4.1600 | 11,816,100 |
25 dic 2023 | 4.2500 | 4.2500 | 4.1700 | 4.1800 | 4.1800 | 16,627,600 |
22 dic 2023 | 4.2200 | 4.3300 | 4.2200 | 4.2700 | 4.2700 | 25,622,117 |
21 dic 2023 | 4.2000 | 4.2400 | 4.1500 | 4.2300 | 4.2300 | 18,338,400 |
20 dic 2023 | 4.2600 | 4.3400 | 4.2100 | 4.2100 | 4.2100 | 21,622,100 |
19 dic 2023 | 4.2900 | 4.3300 | 4.2200 | 4.2700 | 4.2700 | 31,582,187 |
18 dic 2023 | 4.2900 | 4.4200 | 4.2500 | 4.3400 | 4.3400 | 38,206,000 |
15 dic 2023 | 4.3000 | 4.3300 | 4.2700 | 4.2700 | 4.2700 | 13,781,900 |
14 dic 2023 | 4.3300 | 4.3500 | 4.2800 | 4.2900 | 4.2900 | 21,670,600 |
13 dic 2023 | 4.2900 | 4.4400 | 4.2700 | 4.3200 | 4.3200 | 33,347,077 |
12 dic 2023 | 4.2700 | 4.3000 | 4.2500 | 4.3000 | 4.3000 | 10,979,400 |
11 dic 2023 | 4.1900 | 4.2700 | 4.1500 | 4.2600 | 4.2600 | 17,089,588 |
08 dic 2023 | 4.2600 | 4.2900 | 4.1900 | 4.2100 | 4.2100 | 15,532,380 |
07 dic 2023 | 4.2700 | 4.3000 | 4.2500 | 4.2800 | 4.2800 | 10,678,700 |
06 dic 2023 | 4.2500 | 4.2900 | 4.2200 | 4.2800 | 4.2800 | 12,822,700 |
05 dic 2023 | 4.3400 | 4.3400 | 4.2500 | 4.2500 | 4.2500 | 20,306,900 |
04 dic 2023 | 4.3000 | 4.3600 | 4.2900 | 4.3500 | 4.3500 | 26,837,136 |
01 dic 2023 | 4.2400 | 4.3000 | 4.2400 | 4.2900 | 4.2900 | 15,438,049 |
30 nov 2023 | 4.2200 | 4.2800 | 4.2200 | 4.2500 | 4.2500 | 12,221,900 |
*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. |