Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 4.1200 | 4.2800 | 3.9900 | 4.0400 | 4.0400 | 2,175,500 |
06 may 2024 | 4.1400 | 4.1750 | 4.0300 | 4.1100 | 4.1100 | 1,823,900 |
03 may 2024 | 3.9200 | 4.2000 | 3.9200 | 4.0300 | 4.0300 | 2,202,900 |
02 may 2024 | 3.8900 | 3.8900 | 3.6800 | 3.8500 | 3.8500 | 1,237,900 |
01 may 2024 | 3.7700 | 3.9600 | 3.6550 | 3.7800 | 3.7800 | 2,008,700 |
30 abr 2024 | 3.8200 | 4.0000 | 3.7250 | 3.7800 | 3.7800 | 935,400 |
29 abr 2024 | 3.7800 | 3.8600 | 3.7620 | 3.8400 | 3.8400 | 1,426,300 |
26 abr 2024 | 3.6900 | 3.8000 | 3.6400 | 3.7600 | 3.7600 | 1,369,600 |
25 abr 2024 | 3.8600 | 3.8800 | 3.6200 | 3.6300 | 3.6300 | 1,829,900 |
24 abr 2024 | 4.0100 | 4.2500 | 3.8900 | 3.9000 | 3.9000 | 1,599,000 |
23 abr 2024 | 4.0000 | 4.3100 | 3.9650 | 3.9700 | 3.9700 | 1,595,100 |
22 abr 2024 | 3.8900 | 4.0100 | 3.8300 | 4.0100 | 4.0100 | 1,076,200 |
19 abr 2024 | 3.8500 | 3.9600 | 3.7900 | 3.8700 | 3.8700 | 976,500 |
18 abr 2024 | 3.9500 | 3.9700 | 3.8400 | 3.9100 | 3.9100 | 765,600 |
17 abr 2024 | 4.0600 | 4.1500 | 3.9200 | 3.9200 | 3.9200 | 1,069,400 |
16 abr 2024 | 4.1300 | 4.1500 | 4.0300 | 4.0500 | 4.0500 | 1,271,900 |
15 abr 2024 | 4.3400 | 4.3400 | 4.1500 | 4.1800 | 4.1800 | 1,358,900 |
12 abr 2024 | 4.3500 | 4.4200 | 4.2500 | 4.3400 | 4.3400 | 1,009,900 |
11 abr 2024 | 4.5000 | 4.5600 | 4.3300 | 4.3800 | 4.3800 | 1,050,800 |
10 abr 2024 | 4.5300 | 4.6500 | 4.3800 | 4.4600 | 4.4600 | 1,033,700 |
09 abr 2024 | 4.5100 | 4.7500 | 4.4700 | 4.7300 | 4.7300 | 1,299,000 |
08 abr 2024 | 4.3800 | 4.5350 | 4.3500 | 4.4900 | 4.4900 | 857,000 |
05 abr 2024 | 4.3600 | 4.4500 | 4.2600 | 4.3400 | 4.3400 | 769,300 |
04 abr 2024 | 4.4100 | 4.5700 | 4.3800 | 4.4000 | 4.4000 | 815,600 |
03 abr 2024 | 4.3000 | 4.4350 | 4.2480 | 4.3800 | 4.3800 | 537,900 |
02 abr 2024 | 4.4400 | 4.4400 | 4.2700 | 4.3200 | 4.3200 | 1,338,900 |
01 abr 2024 | 4.5400 | 4.5400 | 4.3100 | 4.4400 | 4.4400 | 1,248,000 |
28 mar 2024 | 4.5100 | 4.6450 | 4.4850 | 4.5300 | 4.5300 | 929,000 |
27 mar 2024 | 4.3100 | 4.5100 | 4.2700 | 4.4900 | 4.4900 | 1,337,800 |
26 mar 2024 | 4.6400 | 4.6900 | 4.2700 | 4.2900 | 4.2900 | 1,669,800 |
25 mar 2024 | 4.5900 | 4.7000 | 4.5500 | 4.5800 | 4.5800 | 708,100 |
22 mar 2024 | 4.7000 | 4.7000 | 4.5600 | 4.5900 | 4.5900 | 616,200 |
21 mar 2024 | 4.8000 | 4.8300 | 4.6700 | 4.7100 | 4.7100 | 832,800 |
20 mar 2024 | 4.6100 | 4.7450 | 4.5100 | 4.7300 | 4.7300 | 665,400 |
19 mar 2024 | 4.5600 | 4.6350 | 4.4100 | 4.6000 | 4.6000 | 693,200 |
18 mar 2024 | 4.7850 | 4.7850 | 4.5300 | 4.5900 | 4.5900 | 1,094,800 |
15 mar 2024 | 4.6900 | 4.7800 | 4.6600 | 4.7100 | 4.7100 | 1,004,900 |
14 mar 2024 | 4.9300 | 4.9300 | 4.6700 | 4.7000 | 4.7000 | 1,529,500 |
13 mar 2024 | 4.8800 | 4.9600 | 4.8200 | 4.9100 | 4.9100 | 1,024,700 |
12 mar 2024 | 4.9700 | 4.9800 | 4.8000 | 4.8800 | 4.8800 | 1,561,100 |
11 mar 2024 | 4.9000 | 5.0400 | 4.8250 | 4.9600 | 4.9600 | 1,967,600 |
08 mar 2024 | 4.9800 | 5.1250 | 4.7600 | 4.7700 | 4.7700 | 1,058,800 |
07 mar 2024 | 4.9100 | 5.0000 | 4.8600 | 4.9100 | 4.9100 | 1,117,000 |
06 mar 2024 | 4.8600 | 4.9600 | 4.8450 | 4.8700 | 4.8700 | 1,459,000 |
05 mar 2024 | 4.9300 | 4.9400 | 4.8050 | 4.8100 | 4.8100 | 1,928,100 |
04 mar 2024 | 5.0300 | 5.1000 | 4.7900 | 5.0000 | 5.0000 | 2,141,800 |
01 mar 2024 | 5.0900 | 5.2600 | 5.0020 | 5.0500 | 5.0500 | 1,405,500 |
29 feb 2024 | 5.1600 | 5.1700 | 5.0000 | 5.0500 | 5.0500 | 2,767,700 |
28 feb 2024 | 5.0600 | 5.2000 | 4.9800 | 5.0800 | 5.0800 | 1,496,100 |
27 feb 2024 | 4.9700 | 5.2100 | 4.9600 | 5.1200 | 5.1200 | 2,588,600 |
26 feb 2024 | 4.8200 | 4.9600 | 4.7900 | 4.9500 | 4.9500 | 2,203,000 |
23 feb 2024 | 4.9000 | 5.0850 | 4.8200 | 4.8700 | 4.8700 | 2,681,000 |
22 feb 2024 | 5.0300 | 5.0300 | 4.8100 | 4.8500 | 4.8500 | 1,938,400 |
21 feb 2024 | 5.2500 | 5.2520 | 4.6500 | 4.8100 | 4.8100 | 3,579,300 |
20 feb 2024 | 5.4000 | 5.4500 | 5.2250 | 5.3100 | 5.3100 | 1,397,400 |
16 feb 2024 | 5.2200 | 5.4100 | 5.1000 | 5.3400 | 5.3400 | 1,374,300 |
15 feb 2024 | 5.2900 | 5.4100 | 5.1800 | 5.2800 | 5.2800 | 1,104,400 |
14 feb 2024 | 5.2100 | 5.2900 | 5.1450 | 5.2200 | 5.2200 | 1,208,300 |
13 feb 2024 | 5.2000 | 5.2600 | 5.0350 | 5.1100 | 5.1100 | 1,848,200 |
12 feb 2024 | 5.1400 | 5.4600 | 5.0950 | 5.4600 | 5.4600 | 1,682,300 |
09 feb 2024 | 5.0500 | 5.1500 | 5.0000 | 5.1100 | 5.1100 | 894,100 |
08 feb 2024 | 4.9100 | 5.0800 | 4.8610 | 5.0200 | 5.0200 | 899,900 |
07 feb 2024 | 5.1800 | 5.1900 | 4.8800 | 4.9100 | 4.9100 | 1,125,200 |
06 feb 2024 | 4.9300 | 5.1800 | 4.8700 | 5.1800 | 5.1800 | 1,189,800 |
05 feb 2024 | 4.9600 | 4.9900 | 4.7950 | 4.9500 | 4.9500 | 1,891,400 |
02 feb 2024 | 5.1500 | 5.1500 | 4.8200 | 5.0100 | 5.0100 | 2,125,800 |
01 feb 2024 | 5.1700 | 5.2400 | 5.1150 | 5.2000 | 5.2000 | 1,100,200 |
31 ene 2024 | 5.2500 | 5.3600 | 5.1100 | 5.1100 | 5.1100 | 958,200 |
30 ene 2024 | 5.6000 | 5.6000 | 5.2200 | 5.2800 | 5.2800 | 990,100 |
29 ene 2024 | 5.3500 | 5.6200 | 5.2350 | 5.5900 | 5.5900 | 1,308,800 |
26 ene 2024 | 5.3700 | 5.4800 | 5.2600 | 5.3200 | 5.3200 | 1,128,200 |
25 ene 2024 | 5.3100 | 5.4000 | 5.2500 | 5.3200 | 5.3200 | 948,300 |
24 ene 2024 | 5.4100 | 5.4600 | 5.2350 | 5.2600 | 5.2600 | 854,700 |
23 ene 2024 | 5.5200 | 5.6200 | 5.1800 | 5.3100 | 5.3100 | 886,400 |
22 ene 2024 | 5.3000 | 5.5500 | 5.2500 | 5.5100 | 5.5100 | 2,635,200 |
19 ene 2024 | 5.1900 | 5.3250 | 5.0600 | 5.2400 | 5.2400 | 1,182,400 |
18 ene 2024 | 5.3500 | 5.4000 | 5.1200 | 5.1900 | 5.1900 | 1,231,000 |
17 ene 2024 | 4.9500 | 5.3100 | 4.8100 | 5.2700 | 5.2700 | 4,214,000 |
16 ene 2024 | 5.3400 | 5.3400 | 4.9600 | 5.0000 | 5.0000 | 1,857,000 |
12 ene 2024 | 5.4600 | 5.6900 | 5.3800 | 5.3900 | 5.3900 | 853,500 |
11 ene 2024 | 5.5900 | 5.6000 | 5.4100 | 5.4500 | 5.4500 | 1,157,700 |
10 ene 2024 | 5.7300 | 5.7700 | 5.4900 | 5.6300 | 5.6300 | 1,017,200 |
09 ene 2024 | 5.8900 | 5.9250 | 5.6700 | 5.7100 | 5.7100 | 1,161,800 |
08 ene 2024 | 5.8400 | 6.0550 | 5.7250 | 5.9700 | 5.9700 | 993,400 |
05 ene 2024 | 5.9300 | 5.9300 | 5.7500 | 5.8400 | 5.8400 | 1,400,700 |
04 ene 2024 | 5.6700 | 5.9950 | 5.5600 | 5.9400 | 5.9400 | 1,124,900 |
03 ene 2024 | 5.6000 | 5.7900 | 5.5200 | 5.7000 | 5.7000 | 1,531,400 |
02 ene 2024 | 5.6200 | 5.8900 | 5.5400 | 5.7300 | 5.7300 | 1,054,400 |
29 dic 2023 | 5.9500 | 5.9500 | 5.6300 | 5.7100 | 5.7100 | 1,554,900 |
28 dic 2023 | 5.7900 | 5.9800 | 5.7600 | 5.9300 | 5.9300 | 1,585,300 |
27 dic 2023 | 5.8200 | 5.8900 | 5.7000 | 5.8000 | 5.8000 | 1,013,700 |
26 dic 2023 | 5.7000 | 5.8700 | 5.7000 | 5.7700 | 5.7700 | 1,148,200 |
22 dic 2023 | 5.7000 | 5.8300 | 5.6350 | 5.6900 | 5.6900 | 877,000 |
21 dic 2023 | 5.5300 | 5.7400 | 5.5000 | 5.6900 | 5.6900 | 1,295,900 |
20 dic 2023 | 5.6300 | 5.7950 | 5.4100 | 5.4300 | 5.4300 | 1,506,100 |
19 dic 2023 | 5.3700 | 5.7400 | 5.3610 | 5.6800 | 5.6800 | 1,724,300 |
18 dic 2023 | 5.4200 | 5.4600 | 5.2700 | 5.3200 | 5.3200 | 1,376,100 |
15 dic 2023 | 5.5800 | 5.6100 | 5.3000 | 5.4300 | 5.4300 | 2,436,400 |
14 dic 2023 | 5.1700 | 5.5190 | 5.1600 | 5.4800 | 5.4800 | 3,298,400 |
13 dic 2023 | 4.8000 | 5.0600 | 4.6700 | 5.0400 | 5.0400 | 1,200,100 |
*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. |