Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 3.4379 | 3.5200 | 3.3400 | 3.4120 | 3.4120 | 7,554 |
22 may 2024 | 3.4500 | 3.5288 | 3.3650 | 3.3650 | 3.3650 | 4,373 |
21 may 2024 | 3.5997 | 3.6000 | 3.4986 | 3.5300 | 3.5300 | 6,133 |
20 may 2024 | 3.6820 | 3.6899 | 3.5600 | 3.5700 | 3.5700 | 4,045 |
17 may 2024 | 4.0000 | 4.0000 | 3.6750 | 3.6900 | 3.6900 | 9,525 |
16 may 2024 | 3.9765 | 4.0390 | 3.8297 | 3.9000 | 3.9000 | 10,340 |
15 may 2024 | 4.8400 | 4.8900 | 4.1511 | 4.2600 | 4.2600 | 15,509 |
14 may 2024 | 4.3400 | 5.6261 | 4.1777 | 4.6501 | 4.6501 | 157,328 |
13 may 2024 | 3.8350 | 4.0487 | 3.6300 | 3.8150 | 3.8150 | 9,977 |
10 may 2024 | 3.7888 | 3.7888 | 3.4800 | 3.4800 | 3.4800 | 8,876 |
09 may 2024 | 3.4080 | 3.5200 | 3.3800 | 3.5150 | 3.5150 | 1,259 |
08 may 2024 | 3.5330 | 3.6100 | 3.4583 | 3.4978 | 3.4978 | 4,060 |
07 may 2024 | 3.7120 | 3.7120 | 3.6300 | 3.6320 | 3.6320 | 3,657 |
03 may 2024 | 3.7700 | 3.8182 | 3.6150 | 3.6150 | 3.6150 | 2,429 |
02 may 2024 | 3.4800 | 3.4950 | 3.4650 | 3.4950 | 3.4950 | 6,396 |
01 may 2024 | 3.4897 | 3.5450 | 3.4450 | 3.4972 | 3.4972 | 7,152 |
30 abr 2024 | 3.4981 | 3.5150 | 3.4500 | 3.5150 | 3.5150 | 795 |
29 abr 2024 | 3.5900 | 3.7322 | 3.5450 | 3.5600 | 3.5600 | 1,707 |
26 abr 2024 | 3.4500 | 3.5550 | 3.4398 | 3.4398 | 3.4398 | 741 |
25 abr 2024 | 3.3100 | 3.4397 | 3.3100 | 3.4397 | 3.4397 | 2,722 |
24 abr 2024 | 3.3999 | 3.4200 | 3.3699 | 3.3775 | 3.3775 | 3,679 |
23 abr 2024 | 3.6150 | 3.6688 | 3.5500 | 3.5500 | 3.5500 | 4,694 |
22 abr 2024 | 3.6599 | 3.6850 | 3.5850 | 3.6850 | 3.6850 | 4,284 |
19 abr 2024 | 3.5800 | 3.7600 | 3.5800 | 3.7100 | 3.7100 | 2,515 |
18 abr 2024 | 3.5200 | 3.7100 | 3.5200 | 3.6300 | 3.6300 | 1,354 |
17 abr 2024 | 3.4378 | 3.5899 | 3.4378 | 3.5199 | 3.5199 | 8,097 |
16 abr 2024 | 3.1650 | 3.4500 | 3.1200 | 3.4495 | 3.4495 | 7,557 |
15 abr 2024 | 3.3200 | 3.5200 | 3.1200 | 3.2650 | 3.2650 | 13,911 |
12 abr 2024 | 3.5900 | 3.6800 | 3.4250 | 3.4750 | 3.4750 | 7,053 |
11 abr 2024 | 3.8050 | 3.8050 | 3.6583 | 3.7399 | 3.7399 | 1,706 |
10 abr 2024 | 3.6700 | 3.7200 | 3.6100 | 3.7200 | 3.7200 | 2,793 |
09 abr 2024 | 3.9700 | 3.9800 | 3.7800 | 3.7800 | 3.7800 | 1,721 |
08 abr 2024 | 3.9350 | 3.9700 | 3.8300 | 3.9700 | 3.9700 | 2,994 |
05 abr 2024 | 3.7100 | 3.7676 | 3.6198 | 3.7676 | 3.7676 | 2,218 |
04 abr 2024 | 3.9550 | 3.9687 | 3.8071 | 3.8350 | 3.8350 | 1,918 |
03 abr 2024 | 4.0050 | 4.0350 | 3.9600 | 3.9610 | 3.9610 | 2,397 |
02 abr 2024 | 4.1700 | 4.2100 | 4.1090 | 4.1092 | 4.1092 | 11,873 |
28 mar 2024 | 4.1880 | 4.3800 | 4.1880 | 4.3000 | 4.3000 | 9,269 |
27 mar 2024 | 3.7400 | 4.1000 | 3.7300 | 4.0900 | 4.0900 | 4,622 |
26 mar 2024 | 3.9600 | 3.9600 | 3.8182 | 3.8200 | 3.8200 | 2,122 |
25 mar 2024 | 3.9300 | 4.0306 | 3.8300 | 3.9000 | 3.9000 | 9,198 |
22 mar 2024 | 3.9200 | 4.0400 | 3.8100 | 3.8300 | 3.8300 | 2,290 |
21 mar 2024 | 4.1280 | 4.1280 | 3.9200 | 3.9781 | 3.9781 | 2,192 |
20 mar 2024 | 3.6550 | 3.9700 | 3.6550 | 3.9500 | 3.9500 | 22,315 |
19 mar 2024 | 3.7000 | 3.7588 | 3.5900 | 3.6697 | 3.6697 | 2,711 |
18 mar 2024 | 3.7660 | 3.8100 | 3.6897 | 3.7300 | 3.7300 | 9,202 |
15 mar 2024 | 3.8000 | 3.9000 | 3.7182 | 3.7182 | 3.7182 | 20,023 |
14 mar 2024 | 3.9400 | 3.9900 | 3.6799 | 3.6799 | 3.6799 | 9,248 |
13 mar 2024 | 4.0460 | 4.2400 | 3.9700 | 4.0300 | 4.0300 | 6,845 |
12 mar 2024 | 4.1000 | 4.1200 | 3.9800 | 3.9990 | 3.9990 | 4,838 |
11 mar 2024 | 4.4300 | 4.4600 | 4.1200 | 4.1400 | 4.1400 | 3,766 |
08 mar 2024 | 5.2600 | 5.2900 | 4.3407 | 4.3416 | 4.3416 | 3,992 |
07 mar 2024 | 4.6500 | 5.6000 | 4.5600 | 5.3500 | 5.3500 | 32,657 |
06 mar 2024 | 5.2270 | 5.3300 | 4.9600 | 4.9600 | 4.9600 | 1,688 |
05 mar 2024 | 5.1188 | 5.3700 | 5.0900 | 5.2100 | 5.2100 | 1,753 |
04 mar 2024 | 5.4300 | 5.6200 | 5.1500 | 5.2587 | 5.2587 | 3,735 |
01 mar 2024 | 5.5500 | 5.5800 | 5.2387 | 5.5400 | 5.5400 | 5,997 |
29 feb 2024 | 5.4800 | 5.7700 | 5.3300 | 5.4000 | 5.4000 | 1,609 |
28 feb 2024 | 5.1900 | 5.5400 | 5.1800 | 5.4415 | 5.4415 | 1,918 |
27 feb 2024 | 4.4950 | 5.3100 | 4.4850 | 5.2900 | 5.2900 | 21,894 |
26 feb 2024 | 4.5312 | 4.6000 | 4.3000 | 4.3200 | 4.3200 | 2,128 |
23 feb 2024 | 4.0150 | 4.4666 | 4.0013 | 4.4666 | 4.4666 | 1,037 |
22 feb 2024 | 4.0520 | 4.2180 | 3.9045 | 4.0150 | 4.0150 | 3,668 |
21 feb 2024 | 4.1913 | 4.2600 | 4.0700 | 4.1200 | 4.1200 | 4,125 |
20 feb 2024 | 4.4710 | 4.5500 | 4.2525 | 4.2525 | 4.2525 | 6,899 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 4.3800 | 4.6400 | 4.3013 | 4.6300 | 4.6300 | 13,343 |
15 feb 2024 | 3.8780 | 5.0600 | 3.7700 | 4.4150 | 4.4150 | 86,548 |
14 feb 2024 | 3.7200 | 3.7200 | 3.4900 | 3.6737 | 3.6737 | 14,611 |
13 feb 2024 | 3.7900 | 3.8100 | 3.6200 | 3.7150 | 3.7150 | 10,281 |
12 feb 2024 | 3.9300 | 4.3000 | 3.6520 | 3.7500 | 3.7500 | 61,354 |
09 feb 2024 | 5.6000 | 5.8200 | 5.6000 | 5.7700 | 5.7700 | 91 |
08 feb 2024 | 5.3300 | 5.6100 | 5.3300 | 5.6100 | 5.6100 | 262 |
07 feb 2024 | 5.5100 | 5.5100 | 5.3300 | 5.3300 | 5.3300 | 39 |
06 feb 2024 | 5.3300 | 5.5600 | 5.3300 | 5.4900 | 5.4900 | 181 |
05 feb 2024 | 5.7100 | 5.7100 | 5.4200 | 5.5000 | 5.5000 | 1,419 |
02 feb 2024 | 5.8400 | 5.8400 | 5.6698 | 5.6698 | 5.6698 | 45 |
01 feb 2024 | 5.9480 | 5.9480 | 5.6500 | 5.7739 | 5.7739 | 912 |
31 ene 2024 | 6.0900 | 6.2000 | 5.9400 | 5.9884 | 5.9884 | 566 |
30 ene 2024 | 5.8891 | 6.0400 | 5.8891 | 6.0131 | 6.0131 | 273 |
29 ene 2024 | 6.0000 | 6.1400 | 6.0000 | 6.1400 | 6.1400 | 77 |
26 ene 2024 | 6.3125 | 6.4100 | 6.0450 | 6.0450 | 6.0450 | 2,262 |
25 ene 2024 | 6.8820 | 6.9200 | 6.3000 | 6.3500 | 6.3500 | 1,325 |
24 ene 2024 | 6.7911 | 6.8400 | 6.5900 | 6.5900 | 6.5900 | 1,255 |
23 ene 2024 | 6.4480 | 6.6200 | 6.3309 | 6.3600 | 6.3600 | 418 |
22 ene 2024 | 6.0600 | 6.6000 | 6.0100 | 6.3550 | 6.3550 | 1,026 |
19 ene 2024 | 6.4800 | 6.8100 | 6.1600 | 6.1900 | 6.1900 | 81 |
18 ene 2024 | 6.7400 | 6.7400 | 6.3405 | 6.3405 | 6.3405 | 3,006 |
17 ene 2024 | 6.5980 | 6.7000 | 6.3600 | 6.6000 | 6.6000 | 1,175 |
16 ene 2024 | 6.3280 | 6.3900 | 6.2000 | 6.2700 | 6.2700 | 364 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 6.6200 | 6.9000 | 6.6100 | 6.6200 | 6.6200 | 264 |
11 ene 2024 | 6.9000 | 6.9100 | 6.6300 | 6.6300 | 6.6300 | 1,102 |
10 ene 2024 | 7.0500 | 7.2200 | 6.9800 | 7.1800 | 7.1800 | 75 |
09 ene 2024 | 7.2550 | 7.3420 | 7.2101 | 7.2101 | 7.2101 | 844 |
08 ene 2024 | 7.1650 | 7.5577 | 7.1650 | 7.5250 | 7.5250 | 706 |
05 ene 2024 | 7.5940 | 7.6905 | 7.3900 | 7.3900 | 7.3900 | 444 |
04 ene 2024 | 7.1688 | 7.1688 | 7.1688 | 7.1688 | 7.1688 | 99 |
03 ene 2024 | 7.8300 | 7.8300 | 7.3100 | 7.5800 | 7.5800 | 980 |
02 ene 2024 | 7.5820 | 8.2488 | 7.4400 | 8.1450 | 8.1450 | 5,258 |
*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. |