Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 3.1900 | 3.2800 | 3.0900 | 3.1600 | 3.1600 | 220,998 |
20 may 2024 | 3.2100 | 3.2500 | 3.0500 | 3.1600 | 3.1600 | 324,000 |
17 may 2024 | 3.3750 | 3.4000 | 3.0950 | 3.1800 | 3.1800 | 550,800 |
16 may 2024 | 3.5000 | 3.5100 | 3.3200 | 3.4100 | 3.4100 | 423,200 |
15 may 2024 | 3.5800 | 3.7100 | 3.3900 | 3.5100 | 3.5100 | 1,010,900 |
14 may 2024 | 3.1700 | 3.7200 | 3.1700 | 3.5800 | 3.5800 | 3,735,800 |
13 may 2024 | 3.3800 | 3.4700 | 2.8800 | 3.3000 | 3.3000 | 32,121,100 |
10 may 2024 | 2.3500 | 2.4000 | 2.2900 | 2.3100 | 2.3100 | 150,600 |
09 may 2024 | 2.3200 | 2.3900 | 2.3200 | 2.3500 | 2.3500 | 51,500 |
08 may 2024 | 2.3800 | 2.5000 | 2.3100 | 2.3500 | 2.3500 | 138,000 |
07 may 2024 | 2.4500 | 2.4500 | 2.3700 | 2.3800 | 2.3800 | 148,300 |
06 may 2024 | 2.4500 | 2.4800 | 2.3500 | 2.4000 | 2.4000 | 291,800 |
03 may 2024 | 2.4300 | 2.4500 | 2.3700 | 2.3900 | 2.3900 | 390,500 |
02 may 2024 | 2.5000 | 2.5650 | 2.3400 | 2.4400 | 2.4400 | 124,800 |
01 may 2024 | 2.4700 | 2.5260 | 2.4700 | 2.5000 | 2.5000 | 60,800 |
30 abr 2024 | 2.3600 | 2.5000 | 2.3000 | 2.4800 | 2.4800 | 110,000 |
29 abr 2024 | 2.4000 | 2.4890 | 2.3700 | 2.4000 | 2.4000 | 99,700 |
26 abr 2024 | 2.3000 | 2.4950 | 2.2500 | 2.3500 | 2.3500 | 107,800 |
25 abr 2024 | 2.3500 | 2.4000 | 2.2700 | 2.2900 | 2.2900 | 160,400 |
24 abr 2024 | 2.4000 | 2.4700 | 2.3300 | 2.3700 | 2.3700 | 322,900 |
23 abr 2024 | 2.4500 | 2.5100 | 2.3700 | 2.3800 | 2.3800 | 189,500 |
22 abr 2024 | 2.3900 | 2.5100 | 2.3550 | 2.4200 | 2.4200 | 208,100 |
19 abr 2024 | 2.4000 | 2.4900 | 2.3110 | 2.3600 | 2.3600 | 316,800 |
18 abr 2024 | 2.4100 | 2.4900 | 2.3600 | 2.3800 | 2.3800 | 369,300 |
17 abr 2024 | 2.4500 | 2.6900 | 2.4200 | 2.4200 | 2.4200 | 250,500 |
16 abr 2024 | 2.4900 | 2.5400 | 2.4500 | 2.4500 | 2.4500 | 168,400 |
15 abr 2024 | 2.7300 | 2.7990 | 2.4900 | 2.5200 | 2.5200 | 113,100 |
12 abr 2024 | 2.7600 | 2.7700 | 2.6900 | 2.7400 | 2.7400 | 39,000 |
11 abr 2024 | 2.7900 | 3.0200 | 2.7100 | 2.7300 | 2.7300 | 124,100 |
10 abr 2024 | 2.8000 | 2.9000 | 2.6900 | 2.8000 | 2.8000 | 173,800 |
09 abr 2024 | 2.8400 | 2.8750 | 2.7510 | 2.8000 | 2.8000 | 230,000 |
08 abr 2024 | 2.7900 | 2.8500 | 2.6900 | 2.8000 | 2.8000 | 302,300 |
05 abr 2024 | 2.7400 | 2.8400 | 2.7200 | 2.7500 | 2.7500 | 1,123,900 |
04 abr 2024 | 2.8400 | 2.8600 | 2.7300 | 2.7500 | 2.7500 | 30,100 |
03 abr 2024 | 2.7100 | 2.8600 | 2.6400 | 2.8000 | 2.8000 | 112,500 |
02 abr 2024 | 2.7400 | 2.7850 | 2.5600 | 2.7000 | 2.7000 | 194,500 |
01 abr 2024 | 3.0000 | 3.0000 | 2.6800 | 2.7300 | 2.7300 | 197,700 |
28 mar 2024 | 3.0700 | 3.1800 | 2.9300 | 2.9600 | 2.9600 | 168,400 |
27 mar 2024 | 2.8300 | 3.1700 | 2.8300 | 3.0300 | 3.0300 | 193,200 |
26 mar 2024 | 2.9500 | 3.0300 | 2.6500 | 2.8400 | 2.8400 | 984,900 |
25 mar 2024 | 3.0400 | 3.2000 | 2.8500 | 2.9000 | 2.9000 | 207,600 |
22 mar 2024 | 3.2100 | 3.2100 | 2.9700 | 3.0700 | 3.0700 | 260,500 |
21 mar 2024 | 3.3100 | 3.3600 | 3.0800 | 3.1500 | 3.1500 | 128,100 |
20 mar 2024 | 3.3000 | 3.3500 | 3.0600 | 3.2550 | 3.2550 | 120,000 |
19 mar 2024 | 3.4100 | 3.4500 | 3.2600 | 3.3600 | 3.3600 | 112,000 |
18 mar 2024 | 3.4600 | 3.5600 | 3.3400 | 3.5000 | 3.5000 | 182,200 |
15 mar 2024 | 3.3000 | 3.5600 | 3.1200 | 3.5000 | 3.5000 | 100,600 |
14 mar 2024 | 3.7700 | 3.7700 | 3.3100 | 3.3300 | 3.3300 | 127,700 |
13 mar 2024 | 3.4600 | 3.7460 | 3.3450 | 3.7000 | 3.7000 | 125,500 |
12 mar 2024 | 3.3000 | 3.5600 | 3.2750 | 3.5000 | 3.5000 | 209,900 |
11 mar 2024 | 3.7200 | 3.7800 | 3.4100 | 3.4200 | 3.4200 | 159,400 |
08 mar 2024 | 3.8800 | 3.9900 | 3.6000 | 3.7800 | 3.7800 | 77,800 |
07 mar 2024 | 4.0000 | 4.0300 | 3.8700 | 3.8800 | 3.8800 | 50,100 |
06 mar 2024 | 4.0000 | 4.0000 | 3.8600 | 3.8800 | 3.8800 | 67,600 |
05 mar 2024 | 3.7600 | 4.0000 | 3.7200 | 3.9500 | 3.9500 | 114,100 |
04 mar 2024 | 3.8500 | 3.8600 | 3.6400 | 3.6400 | 3.6400 | 140,100 |
01 mar 2024 | 3.7000 | 3.9900 | 3.7000 | 3.8500 | 3.8500 | 93,200 |
29 feb 2024 | 3.8800 | 3.9890 | 3.5200 | 3.6200 | 3.6200 | 96,800 |
28 feb 2024 | 3.8400 | 4.0800 | 3.7500 | 3.9100 | 3.9100 | 159,300 |
27 feb 2024 | 3.8600 | 4.0000 | 3.5100 | 3.7900 | 3.7900 | 163,100 |
26 feb 2024 | 3.4800 | 3.8500 | 3.4500 | 3.7700 | 3.7700 | 176,700 |
23 feb 2024 | 3.2300 | 3.4900 | 3.1000 | 3.4400 | 3.4400 | 113,600 |
22 feb 2024 | 3.2900 | 3.4200 | 3.1620 | 3.2800 | 3.2800 | 132,200 |
21 feb 2024 | 3.3000 | 3.4300 | 3.2420 | 3.3400 | 3.3400 | 147,400 |
20 feb 2024 | 3.0800 | 3.3500 | 3.0600 | 3.3300 | 3.3300 | 139,600 |
16 feb 2024 | 3.0100 | 3.1900 | 3.0100 | 3.0600 | 3.0600 | 82,200 |
15 feb 2024 | 2.9000 | 3.0400 | 2.8600 | 3.0100 | 3.0100 | 115,700 |
14 feb 2024 | 2.8500 | 3.0600 | 2.7700 | 2.8400 | 2.8400 | 80,100 |
13 feb 2024 | 2.9300 | 2.9400 | 2.7820 | 2.8300 | 2.8300 | 56,400 |
12 feb 2024 | 2.6700 | 2.9000 | 2.5500 | 2.9000 | 2.9000 | 125,100 |
09 feb 2024 | 2.8500 | 2.9500 | 2.6200 | 2.7100 | 2.7100 | 172,100 |
08 feb 2024 | 2.7000 | 2.8900 | 2.6700 | 2.8300 | 2.8300 | 217,500 |
07 feb 2024 | 2.6700 | 2.7370 | 2.6500 | 2.6600 | 2.6600 | 130,200 |
06 feb 2024 | 2.7900 | 2.9000 | 2.7000 | 2.7200 | 2.7200 | 130,900 |
05 feb 2024 | 3.0000 | 3.0500 | 2.7020 | 2.8100 | 2.8100 | 235,000 |
02 feb 2024 | 3.1100 | 3.1100 | 3.0100 | 3.0800 | 3.0800 | 73,800 |
01 feb 2024 | 3.2600 | 3.3600 | 3.0000 | 3.1800 | 3.1800 | 139,400 |
31 ene 2024 | 3.2200 | 3.4000 | 3.1100 | 3.2100 | 3.2100 | 111,400 |
30 ene 2024 | 3.2200 | 3.4200 | 3.1300 | 3.2500 | 3.2500 | 166,200 |
29 ene 2024 | 3.5000 | 3.5000 | 3.1200 | 3.2150 | 3.2150 | 270,700 |
26 ene 2024 | 3.8000 | 3.8000 | 3.4800 | 3.5200 | 3.5200 | 214,500 |
25 ene 2024 | 4.0200 | 4.0300 | 3.6800 | 3.8200 | 3.8200 | 112,700 |
24 ene 2024 | 4.1100 | 4.1100 | 3.9300 | 4.0000 | 4.0000 | 43,300 |
23 ene 2024 | 4.0200 | 4.1290 | 4.0200 | 4.1000 | 4.1000 | 44,200 |
22 ene 2024 | 4.1500 | 4.2000 | 4.0230 | 4.0500 | 4.0500 | 116,400 |
19 ene 2024 | 4.1600 | 4.2000 | 4.0600 | 4.1500 | 4.1500 | 62,300 |
18 ene 2024 | 4.2300 | 4.4800 | 4.0200 | 4.1500 | 4.1500 | 91,900 |
17 ene 2024 | 4.2500 | 4.3300 | 4.1600 | 4.2000 | 4.2000 | 72,000 |
16 ene 2024 | 4.5100 | 4.6500 | 4.2530 | 4.3000 | 4.3000 | 101,800 |
12 ene 2024 | 4.5500 | 4.7600 | 4.4200 | 4.5700 | 4.5700 | 70,100 |
11 ene 2024 | 4.5000 | 4.7100 | 4.4500 | 4.5400 | 4.5400 | 117,500 |
10 ene 2024 | 4.6500 | 4.7300 | 4.5000 | 4.6200 | 4.6200 | 51,400 |
09 ene 2024 | 4.8700 | 4.8860 | 4.5200 | 4.6200 | 4.6200 | 134,500 |
08 ene 2024 | 4.1900 | 4.9210 | 4.0600 | 4.8700 | 4.8700 | 278,000 |
05 ene 2024 | 4.5500 | 4.5500 | 4.1700 | 4.2800 | 4.2800 | 138,100 |
04 ene 2024 | 4.5000 | 4.5500 | 4.3260 | 4.4300 | 4.4300 | 64,100 |
03 ene 2024 | 4.6500 | 4.6500 | 4.3600 | 4.4700 | 4.4700 | 126,500 |
02 ene 2024 | 4.9600 | 5.0400 | 4.4600 | 4.6900 | 4.6900 | 316,500 |
29 dic 2023 | 4.8200 | 5.0050 | 4.7100 | 5.0000 | 5.0000 | 242,800 |
28 dic 2023 | 4.9400 | 5.1400 | 4.7000 | 4.8400 | 4.8400 | 248,400 |
*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. |