Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 3.9300 | 3.9400 | 3.8000 | 3.9000 | 3.9000 | 5,559,316 |
13 jun 2024 | 3.9700 | 4.0200 | 3.8500 | 3.8900 | 3.8900 | 8,728,775 |
12 jun 2024 | 3.8500 | 4.0000 | 3.7600 | 3.9600 | 3.9600 | 9,240,852 |
11 jun 2024 | 3.8600 | 3.8600 | 3.6800 | 3.8300 | 3.8300 | 8,586,584 |
07 jun 2024 | 3.7000 | 3.8800 | 3.7000 | 3.8300 | 3.8300 | 11,831,563 |
06 jun 2024 | 3.8900 | 3.9400 | 3.5900 | 3.6500 | 3.6500 | 15,191,792 |
05 jun 2024 | 3.9800 | 3.9800 | 3.8300 | 3.8800 | 3.8800 | 10,843,268 |
04 jun 2024 | 4.1500 | 4.1600 | 3.9100 | 3.9800 | 3.9800 | 14,494,476 |
03 jun 2024 | 4.3000 | 4.3100 | 4.1300 | 4.1500 | 4.1500 | 9,619,070 |
31 may 2024 | 4.2700 | 4.3400 | 4.2600 | 4.3000 | 4.3000 | 8,255,431 |
30 may 2024 | 4.4000 | 4.4300 | 4.2400 | 4.2700 | 4.2700 | 13,206,915 |
29 may 2024 | 4.4200 | 4.5900 | 4.4000 | 4.4300 | 4.4300 | 14,783,431 |
28 may 2024 | 4.3900 | 4.4800 | 4.3500 | 4.3700 | 4.3700 | 9,393,157 |
27 may 2024 | 4.4600 | 4.5500 | 4.3500 | 4.4600 | 4.4600 | 12,938,240 |
24 may 2024 | 4.5100 | 4.8700 | 4.3700 | 4.4500 | 4.4500 | 20,146,756 |
23 may 2024 | 4.7400 | 4.8200 | 4.5600 | 4.5700 | 4.5700 | 25,346,460 |
22 may 2024 | 4.6100 | 5.0800 | 4.5600 | 4.9100 | 4.9100 | 33,843,666 |
21 may 2024 | 4.5700 | 4.6500 | 4.5000 | 4.6200 | 4.6200 | 14,345,320 |
20 may 2024 | 4.6400 | 4.6700 | 4.5000 | 4.5800 | 4.5800 | 17,974,242 |
17 may 2024 | 4.5800 | 4.6600 | 4.4800 | 4.6200 | 4.6200 | 16,552,572 |
16 may 2024 | 4.4000 | 4.6200 | 4.3900 | 4.5800 | 4.5800 | 21,089,976 |
15 may 2024 | 4.3800 | 4.4900 | 4.3000 | 4.4300 | 4.4300 | 17,072,340 |
14 may 2024 | 4.2800 | 4.4600 | 4.2500 | 4.3800 | 4.3800 | 18,660,984 |
13 may 2024 | 4.3600 | 4.3900 | 4.2100 | 4.2300 | 4.2300 | 23,227,568 |
10 may 2024 | 4.5900 | 4.6400 | 4.4400 | 4.4900 | 4.4900 | 24,919,549 |
09 may 2024 | 4.8500 | 4.9100 | 4.6000 | 4.6100 | 4.6100 | 40,892,370 |
08 may 2024 | 4.9800 | 5.3300 | 4.6700 | 4.7400 | 4.7400 | 67,086,848 |
07 may 2024 | 4.6700 | 4.9800 | 4.6700 | 4.9800 | 4.9800 | 32,588,298 |
06 may 2024 | 4.1500 | 4.5300 | 4.1500 | 4.5300 | 4.5300 | 25,930,806 |
30 abr 2024 | 4.3000 | 4.3700 | 4.0200 | 4.1200 | 4.1200 | 24,299,060 |
29 abr 2024 | 4.0200 | 4.3200 | 4.0000 | 4.3200 | 4.3200 | 20,519,704 |
26 abr 2024 | 4.0400 | 4.1400 | 3.9300 | 4.0600 | 4.0600 | 20,426,720 |
25 abr 2024 | 4.0000 | 4.1600 | 3.9900 | 4.0200 | 4.0200 | 27,411,629 |
24 abr 2024 | 3.8200 | 4.2600 | 3.8200 | 4.2200 | 4.2200 | 46,162,985 |
23 abr 2024 | 3.8300 | 4.0400 | 3.8300 | 3.8700 | 3.8700 | 38,111,918 |
22 abr 2024 | 4.4800 | 4.4800 | 4.2600 | 4.2600 | 4.2600 | 17,417,157 |
19 abr 2024 | 4.7000 | 5.0500 | 4.4800 | 4.7300 | 4.7300 | 55,418,199 |
18 abr 2024 | 4.6700 | 4.7000 | 4.5100 | 4.5900 | 4.5900 | 13,523,085 |
17 abr 2024 | 4.6800 | 4.7500 | 4.6000 | 4.7400 | 4.7400 | 12,740,865 |
16 abr 2024 | 4.8400 | 4.9500 | 4.5000 | 4.6000 | 4.6000 | 21,844,964 |
15 abr 2024 | 4.9000 | 5.0400 | 4.6000 | 4.7300 | 4.7300 | 16,619,526 |
12 abr 2024 | 4.9800 | 5.1200 | 4.9800 | 5.0000 | 5.0000 | 8,440,240 |
11 abr 2024 | 5.0000 | 5.1000 | 4.9600 | 5.0000 | 5.0000 | 8,983,056 |
10 abr 2024 | 5.1200 | 5.2300 | 4.9800 | 5.0400 | 5.0400 | 13,551,940 |
09 abr 2024 | 4.8800 | 5.1200 | 4.8700 | 5.1100 | 5.1100 | 15,866,833 |
08 abr 2024 | 5.1600 | 5.1700 | 4.8200 | 4.8500 | 4.8500 | 17,777,893 |
03 abr 2024 | 5.3500 | 5.3500 | 5.1200 | 5.1600 | 5.1600 | 14,570,600 |
02 abr 2024 | 5.4200 | 5.5000 | 5.2700 | 5.3500 | 5.3500 | 17,706,249 |
01 abr 2024 | 5.2800 | 5.5200 | 5.2400 | 5.4400 | 5.4400 | 24,434,783 |
29 mar 2024 | 5.1800 | 5.2900 | 5.1100 | 5.2100 | 5.2100 | 10,010,140 |
28 mar 2024 | 5.0000 | 5.2800 | 4.9900 | 5.1600 | 5.1600 | 20,231,815 |
27 mar 2024 | 5.2800 | 5.3700 | 5.0000 | 5.0300 | 5.0300 | 19,285,166 |
26 mar 2024 | 5.3600 | 5.4400 | 5.1600 | 5.2800 | 5.2800 | 25,755,623 |
25 mar 2024 | 5.6200 | 5.7100 | 5.3900 | 5.4100 | 5.4100 | 27,050,939 |
22 mar 2024 | 5.8700 | 6.0300 | 5.6000 | 5.6300 | 5.6300 | 44,519,380 |
21 mar 2024 | 6.0900 | 6.4000 | 5.8800 | 5.9000 | 5.9000 | 81,042,968 |
20 mar 2024 | 5.4400 | 6.1300 | 5.4200 | 6.1300 | 6.1300 | 70,351,093 |
19 mar 2024 | 5.3600 | 5.9000 | 5.2800 | 5.5700 | 5.5700 | 56,933,734 |
18 mar 2024 | 5.1600 | 5.3800 | 5.1200 | 5.3600 | 5.3600 | 20,650,474 |
15 mar 2024 | 5.0600 | 5.1600 | 5.0000 | 5.1500 | 5.1500 | 14,244,029 |
14 mar 2024 | 5.0700 | 5.1800 | 4.9800 | 5.1000 | 5.1000 | 17,251,335 |
13 mar 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0700 | 5.0700 | 13,733,907 |
12 mar 2024 | 4.9500 | 5.1500 | 4.9400 | 5.0700 | 5.0700 | 20,229,895 |
11 mar 2024 | 4.8000 | 4.9400 | 4.7900 | 4.9400 | 4.9400 | 16,452,980 |
08 mar 2024 | 4.7700 | 4.9500 | 4.7300 | 4.8400 | 4.8400 | 16,233,330 |
07 mar 2024 | 4.9100 | 5.0500 | 4.7500 | 4.7700 | 4.7700 | 24,311,228 |
06 mar 2024 | 4.5400 | 4.8700 | 4.5400 | 4.8400 | 4.8400 | 24,786,212 |
05 mar 2024 | 4.7200 | 4.7300 | 4.5200 | 4.5400 | 4.5400 | 17,676,810 |
04 mar 2024 | 4.8400 | 4.8700 | 4.5700 | 4.7200 | 4.7200 | 21,830,388 |
01 mar 2024 | 4.8100 | 4.8800 | 4.7200 | 4.8100 | 4.8100 | 19,226,667 |
29 feb 2024 | 4.3800 | 4.8200 | 4.3800 | 4.7800 | 4.7800 | 28,572,570 |
28 feb 2024 | 5.3300 | 5.4900 | 4.7000 | 4.7000 | 4.7000 | 42,605,781 |
27 feb 2024 | 5.0000 | 5.2300 | 4.9000 | 5.2200 | 5.2200 | 24,962,956 |
26 feb 2024 | 4.9100 | 5.1100 | 4.7600 | 4.9800 | 4.9800 | 37,273,013 |
23 feb 2024 | 4.5900 | 4.9200 | 4.5700 | 4.9200 | 4.9200 | 45,951,821 |
22 feb 2024 | 4.1800 | 4.5900 | 4.1800 | 4.5900 | 4.5900 | 23,154,913 |
21 feb 2024 | 4.0000 | 4.4000 | 3.9600 | 4.1700 | 4.1700 | 32,284,186 |
20 feb 2024 | 3.9100 | 4.0500 | 3.7500 | 4.0000 | 4.0000 | 24,546,241 |
19 feb 2024 | 3.5100 | 3.8600 | 3.5000 | 3.8600 | 3.8600 | 36,219,013 |
08 feb 2024 | 3.2800 | 3.6700 | 3.0800 | 3.5100 | 3.5100 | 45,683,683 |
07 feb 2024 | 3.7700 | 3.7700 | 3.4200 | 3.4200 | 3.4200 | 28,549,472 |
06 feb 2024 | 3.8100 | 3.9900 | 3.8000 | 3.8000 | 3.8000 | 21,058,216 |
05 feb 2024 | 4.6000 | 4.6400 | 4.2200 | 4.2200 | 4.2200 | 10,436,232 |
02 feb 2024 | 5.0100 | 5.1500 | 4.4700 | 4.6900 | 4.6900 | 16,748,044 |
01 feb 2024 | 5.0300 | 5.0600 | 4.8100 | 4.9700 | 4.9700 | 20,211,188 |
31 ene 2024 | 5.4700 | 5.5100 | 5.0200 | 5.0700 | 5.0700 | 16,514,268 |
30 ene 2024 | 5.7400 | 5.7800 | 5.5000 | 5.5400 | 5.5400 | 10,048,096 |
29 ene 2024 | 6.1900 | 6.1900 | 5.6600 | 5.8000 | 5.8000 | 14,349,776 |
26 ene 2024 | 6.2000 | 6.2800 | 6.1000 | 6.1100 | 6.1100 | 10,643,480 |
25 ene 2024 | 6.0400 | 6.2300 | 5.9500 | 6.2000 | 6.2000 | 10,382,154 |
24 ene 2024 | 6.0200 | 6.3100 | 5.8100 | 6.0200 | 6.0200 | 13,889,568 |
23 ene 2024 | 6.0200 | 6.1400 | 5.7000 | 6.0200 | 6.0200 | 17,818,468 |
22 ene 2024 | 6.8000 | 6.8000 | 6.1200 | 6.1200 | 6.1200 | 18,787,160 |
19 ene 2024 | 6.9500 | 7.0200 | 6.7800 | 6.8000 | 6.8000 | 6,969,808 |
18 ene 2024 | 6.8700 | 6.9600 | 6.7100 | 6.9300 | 6.9300 | 8,550,884 |
17 ene 2024 | 7.2200 | 7.2400 | 6.9000 | 6.9600 | 6.9600 | 5,735,440 |
16 ene 2024 | 7.1600 | 7.2600 | 7.0400 | 7.1600 | 7.1600 | 5,567,100 |
15 ene 2024 | 7.2200 | 7.2600 | 7.1100 | 7.1400 | 7.1400 | 5,220,720 |
12 ene 2024 | 7.3500 | 7.5000 | 7.2800 | 7.2800 | 7.2800 | 6,633,416 |
11 ene 2024 | 7.2300 | 7.3800 | 7.1700 | 7.3600 | 7.3600 | 7,782,626 |
*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. |