Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 3.6800 | 3.6800 | 3.5000 | 3.5800 | 3.5800 | 85,300 |
25 abr 2024 | 3.6400 | 3.6600 | 3.4100 | 3.4800 | 3.4800 | 54,200 |
24 abr 2024 | 3.6400 | 3.7300 | 3.6000 | 3.6300 | 3.6300 | 97,800 |
23 abr 2024 | 3.4800 | 3.7500 | 3.4500 | 3.6500 | 3.6500 | 211,800 |
22 abr 2024 | 3.3000 | 3.4800 | 3.3000 | 3.4500 | 3.4500 | 294,900 |
19 abr 2024 | 3.2600 | 3.4200 | 3.2100 | 3.4000 | 3.4000 | 922,500 |
18 abr 2024 | 3.1900 | 3.3200 | 3.1300 | 3.2500 | 3.2500 | 219,400 |
17 abr 2024 | 3.2400 | 3.3100 | 3.1200 | 3.2100 | 3.2100 | 95,000 |
16 abr 2024 | 3.1700 | 3.3100 | 3.1300 | 3.2700 | 3.2700 | 295,000 |
15 abr 2024 | 3.2500 | 3.2700 | 3.1500 | 3.1800 | 3.1800 | 134,500 |
12 abr 2024 | 3.2900 | 3.3100 | 3.1500 | 3.2300 | 3.2300 | 351,200 |
11 abr 2024 | 3.1100 | 3.2700 | 3.1000 | 3.2500 | 3.2500 | 153,800 |
10 abr 2024 | 3.1300 | 3.1900 | 3.0100 | 3.1400 | 3.1400 | 212,900 |
09 abr 2024 | 3.0000 | 3.3300 | 2.9800 | 3.1300 | 3.1300 | 572,700 |
08 abr 2024 | 3.0600 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 602,900 |
05 abr 2024 | 2.9600 | 3.1800 | 2.9500 | 3.0900 | 3.0900 | 586,200 |
04 abr 2024 | 2.9900 | 3.1400 | 2.9000 | 3.0800 | 3.0800 | 2,762,200 |
03 abr 2024 | 2.9100 | 3.8800 | 2.8800 | 3.2500 | 3.2500 | 80,810,500 |
02 abr 2024 | 1.7500 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 12,600 |
01 abr 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 15,400 |
28 mar 2024 | 1.7600 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 9,000 |
27 mar 2024 | 1.6900 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 7,300 |
26 mar 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7100 | 1.7100 | 28,600 |
25 mar 2024 | 1.7800 | 1.7800 | 1.7100 | 1.7300 | 1.7300 | 40,400 |
22 mar 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 11,200 |
21 mar 2024 | 1.7600 | 1.8000 | 1.7100 | 1.7800 | 1.7800 | 50,400 |
20 mar 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 5,600 |
19 mar 2024 | 1.7300 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 58,100 |
18 mar 2024 | 1.7000 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 39,800 |
15 mar 2024 | 1.7300 | 1.7300 | 1.6800 | 1.6900 | 1.6900 | 46,800 |
14 mar 2024 | 1.7000 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 59,600 |
13 mar 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 19,300 |
12 mar 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 30,600 |
11 mar 2024 | 1.6100 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 13,100 |
08 mar 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 15,900 |
07 mar 2024 | 1.6500 | 1.7100 | 1.6100 | 1.6300 | 1.6300 | 33,100 |
06 mar 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | 8,300 |
05 mar 2024 | 1.6700 | 1.6800 | 1.6200 | 1.6700 | 1.6700 | 47,800 |
04 mar 2024 | 1.7500 | 1.7500 | 1.6200 | 1.6800 | 1.6800 | 20,600 |
01 mar 2024 | 1.6600 | 1.6900 | 1.6300 | 1.6700 | 1.6700 | 9,800 |
29 feb 2024 | 1.6500 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 11,500 |
28 feb 2024 | 1.6900 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 22,000 |
27 feb 2024 | 1.6200 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 26,300 |
26 feb 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 14,700 |
23 feb 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 4,600 |
22 feb 2024 | 1.6300 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 12,000 |
21 feb 2024 | 1.6300 | 1.6600 | 1.5700 | 1.6300 | 1.6300 | 64,700 |
20 feb 2024 | 1.6700 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 12,400 |
16 feb 2024 | 1.6700 | 1.6700 | 1.6200 | 1.6700 | 1.6700 | 16,700 |
15 feb 2024 | 1.6400 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 13,600 |
14 feb 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 25,000 |
13 feb 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 42,400 |
12 feb 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 13,300 |
09 feb 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 20,000 |
08 feb 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6500 | 1.6500 | 51,000 |
07 feb 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 17,400 |
06 feb 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 30,200 |
05 feb 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 13,300 |
02 feb 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6200 | 1.6200 | 42,500 |
01 feb 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5800 | 1.5800 | 22,500 |
31 ene 2024 | 1.6200 | 1.6700 | 1.5700 | 1.5900 | 1.5900 | 57,300 |
30 ene 2024 | 1.6900 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 16,500 |
29 ene 2024 | 1.6900 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 19,100 |
26 ene 2024 | 1.6600 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 52,600 |
25 ene 2024 | 1.5900 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 41,100 |
24 ene 2024 | 1.5800 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 13,300 |
23 ene 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 23,400 |
22 ene 2024 | 1.6000 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 17,200 |
19 ene 2024 | 1.5900 | 1.6200 | 1.5600 | 1.6100 | 1.6100 | 41,800 |
18 ene 2024 | 1.6100 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 30,100 |
17 ene 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 11,400 |
16 ene 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 25,600 |
12 ene 2024 | 1.6400 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 10,800 |
11 ene 2024 | 1.6400 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 21,800 |
10 ene 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 22,600 |
09 ene 2024 | 1.6400 | 1.7100 | 1.6200 | 1.6800 | 1.6800 | 76,100 |
08 ene 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 15,400 |
05 ene 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 11,900 |
04 ene 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 27,500 |
03 ene 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 35,300 |
02 ene 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6800 | 1.6800 | 30,400 |
29 dic 2023 | 1.7100 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 47,800 |
28 dic 2023 | 1.6900 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 24,500 |
27 dic 2023 | 1.7000 | 1.7300 | 1.6100 | 1.7000 | 1.7000 | 126,100 |
26 dic 2023 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 25,600 |
22 dic 2023 | 1.7100 | 1.7200 | 1.6700 | 1.7100 | 1.7100 | 33,100 |
21 dic 2023 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 13,700 |
20 dic 2023 | 1.7400 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 17,900 |
19 dic 2023 | 1.7300 | 1.7800 | 1.7100 | 1.7700 | 1.7700 | 38,200 |
18 dic 2023 | 1.7500 | 1.7700 | 1.7200 | 1.7500 | 1.7500 | 25,100 |
15 dic 2023 | 1.8100 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 25,500 |
14 dic 2023 | 1.7600 | 1.8400 | 1.7600 | 1.7900 | 1.7900 | 32,100 |
13 dic 2023 | 1.8300 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 17,400 |
12 dic 2023 | 1.8000 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 12,200 |
11 dic 2023 | 1.7800 | 1.8100 | 1.7700 | 1.8100 | 1.8100 | 11,700 |
08 dic 2023 | 1.8000 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 13,400 |
07 dic 2023 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 22,100 |
06 dic 2023 | 1.7800 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 9,300 |
05 dic 2023 | 1.8000 | 1.8700 | 1.8000 | 1.8400 | 1.8400 | 13,100 |
04 dic 2023 | 1.8800 | 1.8800 | 1.7800 | 1.8400 | 1.8400 | 19,400 |
*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. |