Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 3.7400 | 4.0000 | 3.7400 | 3.9500 | 3.9500 | 2,654,576 |
10 may 2024 | 3.8800 | 4.1300 | 3.5740 | 3.6500 | 3.6500 | 5,859,700 |
09 may 2024 | 3.7400 | 3.8000 | 3.6700 | 3.7700 | 3.7700 | 5,543,800 |
08 may 2024 | 3.8200 | 3.8400 | 3.7000 | 3.7300 | 3.7300 | 3,530,000 |
07 may 2024 | 3.9700 | 3.9700 | 3.8200 | 3.8600 | 3.8600 | 3,385,700 |
06 may 2024 | 4.0100 | 4.0400 | 3.9200 | 3.9600 | 3.9600 | 3,120,100 |
03 may 2024 | 4.1000 | 4.1600 | 3.8850 | 3.9600 | 3.9600 | 3,776,500 |
02 may 2024 | 4.0700 | 4.1100 | 3.9620 | 4.0100 | 4.0100 | 2,666,700 |
01 may 2024 | 3.8900 | 4.1900 | 3.8600 | 4.0000 | 4.0000 | 4,841,100 |
30 abr 2024 | 4.0100 | 4.0500 | 3.8700 | 3.8800 | 3.8800 | 3,777,300 |
29 abr 2024 | 4.0600 | 4.1000 | 3.9900 | 4.0700 | 4.0700 | 3,324,600 |
26 abr 2024 | 3.9900 | 4.0500 | 3.9300 | 4.0200 | 4.0200 | 3,109,500 |
25 abr 2024 | 4.0100 | 4.0180 | 3.8700 | 3.9800 | 3.9800 | 3,712,200 |
24 abr 2024 | 4.0500 | 4.1100 | 3.8600 | 3.9700 | 3.9700 | 4,023,100 |
23 abr 2024 | 3.9400 | 4.1500 | 3.9100 | 4.0100 | 4.0100 | 4,081,900 |
22 abr 2024 | 3.7000 | 3.9600 | 3.6100 | 3.9300 | 3.9300 | 4,348,200 |
19 abr 2024 | 3.7300 | 3.7900 | 3.6300 | 3.6500 | 3.6500 | 3,469,300 |
18 abr 2024 | 3.8000 | 3.8600 | 3.7150 | 3.7800 | 3.7800 | 4,264,000 |
17 abr 2024 | 3.9100 | 3.9400 | 3.7800 | 3.7800 | 3.7800 | 3,270,600 |
16 abr 2024 | 3.8300 | 3.9400 | 3.8000 | 3.8600 | 3.8600 | 3,074,600 |
15 abr 2024 | 4.0600 | 4.0700 | 3.8500 | 3.8900 | 3.8900 | 3,887,500 |
12 abr 2024 | 4.1500 | 4.1900 | 3.9500 | 4.0100 | 4.0100 | 5,002,900 |
11 abr 2024 | 4.2000 | 4.3200 | 4.1250 | 4.1900 | 4.1900 | 3,817,200 |
10 abr 2024 | 4.1800 | 4.2250 | 4.1100 | 4.1600 | 4.1600 | 3,807,900 |
09 abr 2024 | 4.2800 | 4.3400 | 4.2200 | 4.2800 | 4.2800 | 2,437,400 |
08 abr 2024 | 4.3200 | 4.4000 | 4.2250 | 4.2800 | 4.2800 | 2,704,300 |
05 abr 2024 | 4.2500 | 4.4200 | 4.2100 | 4.3000 | 4.3000 | 2,699,900 |
04 abr 2024 | 4.5000 | 4.5650 | 4.2500 | 4.3000 | 4.3000 | 4,080,800 |
03 abr 2024 | 4.3100 | 4.5300 | 4.3100 | 4.4100 | 4.4100 | 3,571,800 |
02 abr 2024 | 4.4000 | 4.4500 | 4.3100 | 4.3300 | 4.3300 | 4,191,700 |
01 abr 2024 | 4.6400 | 4.7100 | 4.4900 | 4.5000 | 4.5000 | 4,194,200 |
28 mar 2024 | 4.7000 | 4.7610 | 4.5950 | 4.6200 | 4.6200 | 5,985,900 |
27 mar 2024 | 4.8400 | 4.8500 | 4.6300 | 4.7400 | 4.7400 | 5,581,800 |
26 mar 2024 | 4.9800 | 5.0480 | 4.7700 | 4.7900 | 4.7900 | 4,051,100 |
25 mar 2024 | 4.9500 | 5.1100 | 4.9000 | 4.9500 | 4.9500 | 4,979,800 |
22 mar 2024 | 5.0900 | 5.1000 | 4.8500 | 4.8900 | 4.8900 | 4,215,400 |
21 mar 2024 | 5.1000 | 5.1900 | 4.9900 | 5.1100 | 5.1100 | 6,631,200 |
20 mar 2024 | 4.8000 | 5.1600 | 4.7450 | 5.0600 | 5.0600 | 6,471,200 |
19 mar 2024 | 4.8400 | 4.9000 | 4.7200 | 4.7900 | 4.7900 | 4,596,900 |
18 mar 2024 | 5.0500 | 5.1400 | 4.7200 | 4.8700 | 4.8700 | 7,768,400 |
15 mar 2024 | 4.8900 | 5.3300 | 4.8400 | 5.0200 | 5.0200 | 15,719,400 |
14 mar 2024 | 5.0600 | 5.2400 | 4.8300 | 4.8900 | 4.8900 | 6,438,000 |
13 mar 2024 | 5.1100 | 5.5500 | 5.0500 | 5.1400 | 5.1400 | 10,897,400 |
12 mar 2024 | 4.8700 | 5.1300 | 4.7700 | 5.1000 | 5.1000 | 9,840,000 |
11 mar 2024 | 4.6600 | 4.9600 | 4.6400 | 4.7800 | 4.7800 | 9,295,300 |
08 mar 2024 | 4.3400 | 4.8000 | 4.3400 | 4.5800 | 4.5800 | 8,547,100 |
07 mar 2024 | 4.3200 | 4.4500 | 4.0000 | 4.2900 | 4.2900 | 8,847,600 |
06 mar 2024 | 4.2700 | 4.5500 | 4.1850 | 4.2500 | 4.2500 | 8,493,200 |
05 mar 2024 | 4.4200 | 4.4500 | 4.1000 | 4.2100 | 4.2100 | 9,182,900 |
04 mar 2024 | 4.5800 | 4.6700 | 4.4200 | 4.4800 | 4.4800 | 6,213,000 |
01 mar 2024 | 4.8100 | 4.8280 | 4.5400 | 4.5500 | 4.5500 | 6,086,200 |
29 feb 2024 | 4.8000 | 4.9800 | 4.7800 | 4.8300 | 4.8300 | 4,213,500 |
28 feb 2024 | 4.8000 | 4.9100 | 4.7000 | 4.7200 | 4.7200 | 9,204,700 |
27 feb 2024 | 4.7500 | 4.9250 | 4.5900 | 4.8000 | 4.8000 | 9,817,100 |
26 feb 2024 | 4.9200 | 4.9700 | 4.8000 | 4.9200 | 4.9200 | 7,331,500 |
23 feb 2024 | 4.8700 | 4.9550 | 4.7400 | 4.8100 | 4.8100 | 5,766,000 |
22 feb 2024 | 5.1700 | 5.1900 | 4.8600 | 4.8700 | 4.8700 | 5,223,200 |
21 feb 2024 | 5.0700 | 5.1020 | 4.9700 | 5.0500 | 5.0500 | 3,784,900 |
20 feb 2024 | 5.2300 | 5.3300 | 5.0400 | 5.1300 | 5.1300 | 4,569,400 |
16 feb 2024 | 5.3100 | 5.3790 | 5.2100 | 5.2400 | 5.2400 | 4,220,400 |
15 feb 2024 | 5.5400 | 5.5500 | 5.3300 | 5.4500 | 5.4500 | 8,003,100 |
14 feb 2024 | 5.3100 | 5.5000 | 5.2700 | 5.4600 | 5.4600 | 4,044,600 |
13 feb 2024 | 5.2100 | 5.2700 | 5.0800 | 5.1600 | 5.1600 | 5,820,100 |
12 feb 2024 | 5.4900 | 5.6800 | 5.4300 | 5.5900 | 5.5900 | 6,242,300 |
09 feb 2024 | 5.2500 | 5.4500 | 5.2500 | 5.4000 | 5.4000 | 4,690,100 |
08 feb 2024 | 4.9100 | 5.2300 | 4.9100 | 5.1800 | 5.1800 | 3,651,800 |
07 feb 2024 | 5.0800 | 5.1300 | 4.9000 | 4.9100 | 4.9100 | 2,508,300 |
06 feb 2024 | 4.7000 | 5.0750 | 4.6700 | 5.0600 | 5.0600 | 4,342,400 |
05 feb 2024 | 4.8700 | 4.8700 | 4.6200 | 4.6700 | 4.6700 | 4,600,400 |
02 feb 2024 | 4.8900 | 4.9600 | 4.7800 | 4.9400 | 4.9400 | 3,761,800 |
01 feb 2024 | 4.9200 | 5.0650 | 4.8740 | 4.9500 | 4.9500 | 2,630,400 |
31 ene 2024 | 4.9700 | 5.2200 | 4.8200 | 4.8300 | 4.8300 | 4,229,400 |
30 ene 2024 | 5.1000 | 5.1600 | 4.9200 | 4.9900 | 4.9900 | 3,678,000 |
29 ene 2024 | 4.9300 | 5.2200 | 4.9000 | 5.1700 | 5.1700 | 3,954,200 |
26 ene 2024 | 5.0200 | 5.1500 | 4.8800 | 4.9000 | 4.9000 | 3,547,300 |
25 ene 2024 | 5.0500 | 5.1200 | 4.9500 | 4.9800 | 4.9800 | 3,671,100 |
24 ene 2024 | 5.5500 | 5.5900 | 5.0100 | 5.0100 | 5.0100 | 4,865,000 |
23 ene 2024 | 5.4900 | 5.5300 | 5.3250 | 5.4200 | 5.4200 | 4,447,500 |
22 ene 2024 | 5.4500 | 5.8500 | 5.1500 | 5.3100 | 5.3100 | 10,536,200 |
19 ene 2024 | 5.0200 | 5.1150 | 4.8700 | 5.0600 | 5.0600 | 3,403,500 |
18 ene 2024 | 5.2200 | 5.2500 | 4.8600 | 5.0200 | 5.0200 | 3,808,100 |
17 ene 2024 | 4.9200 | 5.0400 | 4.8200 | 5.0400 | 5.0400 | 3,508,300 |
16 ene 2024 | 5.0900 | 5.1000 | 4.9500 | 4.9600 | 4.9600 | 3,831,700 |
12 ene 2024 | 5.2400 | 5.4000 | 5.1550 | 5.1700 | 5.1700 | 2,290,900 |
11 ene 2024 | 5.3400 | 5.3900 | 5.0900 | 5.2200 | 5.2200 | 3,624,400 |
10 ene 2024 | 5.4100 | 5.5000 | 5.3100 | 5.3800 | 5.3800 | 2,170,600 |
09 ene 2024 | 5.4000 | 5.5450 | 5.3100 | 5.4100 | 5.4100 | 3,258,100 |
08 ene 2024 | 5.5300 | 5.6300 | 5.4700 | 5.5500 | 5.5500 | 3,626,100 |
05 ene 2024 | 5.5900 | 5.7000 | 5.5300 | 5.5300 | 5.5300 | 2,699,100 |
04 ene 2024 | 5.5900 | 5.8100 | 5.5000 | 5.6500 | 5.6500 | 3,655,800 |
03 ene 2024 | 5.7500 | 5.8100 | 5.5500 | 5.5900 | 5.5900 | 3,673,000 |
02 ene 2024 | 6.0200 | 6.0500 | 5.7500 | 5.8100 | 5.8100 | 5,174,600 |
29 dic 2023 | 6.2500 | 6.3450 | 6.0700 | 6.1400 | 6.1400 | 3,600,400 |
28 dic 2023 | 6.3000 | 6.3800 | 6.1300 | 6.2400 | 6.2400 | 3,935,000 |
27 dic 2023 | 6.5000 | 6.6900 | 6.3000 | 6.3600 | 6.3600 | 3,596,800 |
26 dic 2023 | 6.5000 | 6.5250 | 6.3800 | 6.4600 | 6.4600 | 2,620,300 |
22 dic 2023 | 6.5000 | 6.5400 | 6.3750 | 6.4500 | 6.4500 | 3,214,600 |
21 dic 2023 | 6.3500 | 6.4800 | 6.2300 | 6.4300 | 6.4300 | 3,675,400 |
20 dic 2023 | 6.5600 | 6.7000 | 6.2300 | 6.2400 | 6.2400 | 5,168,500 |
19 dic 2023 | 6.4700 | 6.6900 | 6.4400 | 6.6700 | 6.6700 | 4,555,200 |
*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. |