Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 3.5000 | 3.5500 | 3.2300 | 3.3500 | 3.3500 | 272,300 |
09 may 2024 | 3.4700 | 3.6300 | 3.3600 | 3.4900 | 3.4900 | 231,800 |
08 may 2024 | 3.4800 | 3.6000 | 3.3200 | 3.4600 | 3.4600 | 288,700 |
07 may 2024 | 3.4600 | 3.5200 | 3.3800 | 3.4500 | 3.4500 | 186,800 |
06 may 2024 | 3.5400 | 3.6500 | 3.3900 | 3.4400 | 3.4400 | 254,200 |
03 may 2024 | 3.2000 | 3.6200 | 3.2000 | 3.4200 | 3.4200 | 481,400 |
02 may 2024 | 3.1300 | 3.2200 | 3.0020 | 3.1000 | 3.1000 | 333,400 |
01 may 2024 | 3.1200 | 3.2400 | 3.0250 | 3.0700 | 3.0700 | 197,800 |
30 abr 2024 | 3.1900 | 3.2700 | 3.1100 | 3.1200 | 3.1200 | 256,000 |
29 abr 2024 | 3.1200 | 3.3200 | 3.1200 | 3.2400 | 3.2400 | 194,500 |
26 abr 2024 | 2.9600 | 3.1300 | 2.9600 | 3.0900 | 3.0900 | 187,800 |
25 abr 2024 | 3.0600 | 3.0900 | 2.9100 | 2.9400 | 2.9400 | 217,700 |
24 abr 2024 | 3.1800 | 3.1800 | 3.0000 | 3.1300 | 3.1300 | 199,200 |
23 abr 2024 | 3.0000 | 3.2100 | 2.9800 | 3.0900 | 3.0900 | 252,900 |
22 abr 2024 | 3.1300 | 3.2000 | 2.9100 | 2.9900 | 2.9900 | 256,600 |
19 abr 2024 | 3.0800 | 3.2150 | 3.0700 | 3.1100 | 3.1100 | 244,900 |
18 abr 2024 | 2.9800 | 3.1100 | 2.8000 | 3.1000 | 3.1000 | 374,100 |
17 abr 2024 | 3.2100 | 3.2500 | 2.9400 | 2.9800 | 2.9800 | 412,700 |
16 abr 2024 | 3.4100 | 3.4400 | 3.1800 | 3.1800 | 3.1800 | 250,300 |
15 abr 2024 | 3.5700 | 3.6400 | 3.4050 | 3.4400 | 3.4400 | 256,600 |
12 abr 2024 | 3.8300 | 3.8300 | 3.5300 | 3.5800 | 3.5800 | 210,400 |
11 abr 2024 | 3.9100 | 4.0400 | 3.7200 | 3.8900 | 3.8900 | 187,600 |
10 abr 2024 | 4.0200 | 4.0800 | 3.8350 | 3.9000 | 3.9000 | 301,400 |
09 abr 2024 | 4.0700 | 4.3000 | 4.0700 | 4.1900 | 4.1900 | 144,600 |
08 abr 2024 | 3.9900 | 4.1600 | 3.9900 | 4.0400 | 4.0400 | 172,200 |
05 abr 2024 | 4.1200 | 4.2500 | 3.9400 | 3.9900 | 3.9900 | 234,100 |
04 abr 2024 | 4.1600 | 4.4500 | 4.1200 | 4.1700 | 4.1700 | 356,100 |
03 abr 2024 | 3.9900 | 4.1450 | 3.9000 | 4.1100 | 4.1100 | 290,200 |
02 abr 2024 | 3.9700 | 4.0900 | 3.8330 | 4.0400 | 4.0400 | 279,100 |
01 abr 2024 | 3.8600 | 4.1800 | 3.7900 | 4.1400 | 4.1400 | 373,300 |
28 mar 2024 | 3.5300 | 4.0050 | 3.5000 | 3.9300 | 3.9300 | 669,200 |
27 mar 2024 | 3.4100 | 3.7070 | 3.3100 | 3.5400 | 3.5400 | 600,200 |
26 mar 2024 | 3.8900 | 3.9000 | 3.4800 | 3.4800 | 3.4800 | 561,400 |
25 mar 2024 | 4.0000 | 4.1500 | 3.8900 | 3.9000 | 3.9000 | 366,200 |
22 mar 2024 | 4.2600 | 4.3000 | 3.8800 | 4.0900 | 4.0900 | 713,700 |
21 mar 2024 | 4.7600 | 4.9600 | 4.3000 | 4.3600 | 4.3600 | 633,200 |
20 mar 2024 | 5.0000 | 5.0900 | 4.4400 | 4.8100 | 4.8100 | 747,000 |
19 mar 2024 | 5.1600 | 5.5400 | 4.6500 | 5.2000 | 5.2000 | 552,500 |
19 mar 2024 | 1:5 División de acciones | |||||
18 mar 2024 | 5.0000 | 5.3000 | 4.9000 | 5.0500 | 5.0500 | 348,520 |
15 mar 2024 | 4.8000 | 5.5000 | 4.7550 | 4.9650 | 4.9650 | 556,440 |
14 mar 2024 | 5.2500 | 5.2500 | 4.8500 | 4.8750 | 4.8750 | 263,020 |
13 mar 2024 | 5.3500 | 5.5950 | 5.1000 | 5.1500 | 5.1500 | 338,780 |
12 mar 2024 | 6.2500 | 6.3000 | 4.7450 | 5.5000 | 5.5000 | 800,340 |
11 mar 2024 | 6.8500 | 7.0500 | 6.2000 | 6.5000 | 6.5000 | 271,000 |
08 mar 2024 | 6.0500 | 7.2500 | 6.0050 | 6.6000 | 6.6000 | 747,460 |
07 mar 2024 | 5.5000 | 6.1000 | 5.4000 | 5.9500 | 5.9500 | 413,620 |
06 mar 2024 | 5.1000 | 5.6000 | 4.9750 | 5.4500 | 5.4500 | 397,260 |
05 mar 2024 | 5.2500 | 5.2500 | 4.8100 | 5.0500 | 5.0500 | 289,100 |
04 mar 2024 | 5.2000 | 5.4000 | 4.9000 | 5.1500 | 5.1500 | 308,780 |
01 mar 2024 | 5.1000 | 5.3000 | 4.7600 | 5.1500 | 5.1500 | 174,720 |
29 feb 2024 | 4.8250 | 5.1000 | 4.7400 | 5.0500 | 5.0500 | 256,880 |
28 feb 2024 | 4.6550 | 5.1000 | 4.6550 | 4.7100 | 4.7100 | 140,580 |
27 feb 2024 | 5.0500 | 5.1500 | 4.7500 | 4.8250 | 4.8250 | 156,100 |
26 feb 2024 | 4.8500 | 5.2500 | 4.7700 | 5.0500 | 5.0500 | 208,440 |
23 feb 2024 | 4.7000 | 5.1500 | 4.6100 | 4.7650 | 4.7650 | 167,320 |
22 feb 2024 | 4.7250 | 4.8500 | 4.7000 | 4.7600 | 4.7600 | 91,180 |
21 feb 2024 | 4.7500 | 4.8050 | 4.5000 | 4.7000 | 4.7000 | 201,160 |
20 feb 2024 | 5.2000 | 5.2500 | 4.7550 | 4.7600 | 4.7600 | 286,260 |
16 feb 2024 | 5.4000 | 5.6000 | 5.1500 | 5.3000 | 5.3000 | 158,460 |
15 feb 2024 | 4.9050 | 5.7000 | 4.9000 | 5.3500 | 5.3500 | 254,700 |
14 feb 2024 | 4.7500 | 4.9500 | 4.6000 | 4.9250 | 4.9250 | 153,580 |
13 feb 2024 | 5.0000 | 5.2000 | 4.6750 | 4.7050 | 4.7050 | 261,500 |
12 feb 2024 | 5.2500 | 5.7500 | 5.0000 | 5.1000 | 5.1000 | 324,700 |
09 feb 2024 | 4.3400 | 5.4000 | 4.3050 | 5.3500 | 5.3500 | 439,660 |
08 feb 2024 | 4.1000 | 4.5000 | 4.1000 | 4.3950 | 4.3950 | 122,840 |
07 feb 2024 | 4.4000 | 4.6400 | 4.1050 | 4.2100 | 4.2100 | 127,360 |
06 feb 2024 | 4.2500 | 4.6450 | 4.1500 | 4.4800 | 4.4800 | 166,840 |
05 feb 2024 | 4.3000 | 4.3500 | 4.1000 | 4.1700 | 4.1700 | 117,460 |
02 feb 2024 | 4.1000 | 4.4000 | 4.0700 | 4.3500 | 4.3500 | 102,880 |
01 feb 2024 | 4.4150 | 4.4750 | 4.0500 | 4.1350 | 4.1350 | 165,640 |
31 ene 2024 | 4.1500 | 4.5000 | 4.0500 | 4.2600 | 4.2600 | 168,020 |
30 ene 2024 | 4.4250 | 4.4250 | 4.0500 | 4.0900 | 4.0900 | 153,780 |
29 ene 2024 | 4.2000 | 4.3450 | 3.9500 | 4.3250 | 4.3250 | 167,800 |
26 ene 2024 | 4.5000 | 4.7500 | 4.1750 | 4.2750 | 4.2750 | 174,680 |
25 ene 2024 | 4.5850 | 4.5850 | 4.2100 | 4.4600 | 4.4600 | 196,280 |
24 ene 2024 | 4.8250 | 4.8500 | 4.2750 | 4.4150 | 4.4150 | 170,360 |
23 ene 2024 | 4.8000 | 4.9000 | 4.6000 | 4.7200 | 4.7200 | 128,940 |
22 ene 2024 | 4.8650 | 4.9000 | 4.3550 | 4.6750 | 4.6750 | 238,620 |
19 ene 2024 | 4.8500 | 4.8500 | 4.3500 | 4.6250 | 4.6250 | 233,500 |
18 ene 2024 | 4.7500 | 4.7650 | 4.0550 | 4.6500 | 4.6500 | 391,620 |
17 ene 2024 | 5.1000 | 5.1000 | 4.6550 | 4.7000 | 4.7000 | 449,800 |
16 ene 2024 | 5.5000 | 5.5250 | 5.0000 | 5.0500 | 5.0500 | 372,100 |
12 ene 2024 | 5.8000 | 5.8500 | 5.4500 | 5.6500 | 5.6500 | 462,880 |
11 ene 2024 | 5.6000 | 5.9000 | 5.1500 | 5.8000 | 5.8000 | 518,560 |
10 ene 2024 | 5.2000 | 5.9500 | 5.1000 | 5.5000 | 5.5000 | 583,060 |
09 ene 2024 | 6.1500 | 6.2500 | 4.8500 | 5.0000 | 5.0000 | 874,860 |
08 ene 2024 | 5.9000 | 6.4000 | 5.5000 | 5.8500 | 5.8500 | 666,060 |
05 ene 2024 | 5.0000 | 6.0000 | 4.8000 | 5.6000 | 5.6000 | 605,300 |
04 ene 2024 | 5.0500 | 5.0500 | 4.6000 | 5.0000 | 5.0000 | 605,840 |
03 ene 2024 | 3.9000 | 5.3000 | 3.9000 | 5.0500 | 5.0500 | 2,016,160 |
02 ene 2024 | 3.8500 | 3.8850 | 3.5800 | 3.6500 | 3.6500 | 161,980 |
29 dic 2023 | 4.2000 | 4.2750 | 3.7750 | 3.7900 | 3.7900 | 282,520 |
28 dic 2023 | 4.3500 | 4.3500 | 4.0500 | 4.1400 | 4.1400 | 137,000 |
27 dic 2023 | 4.3650 | 4.5100 | 4.0250 | 4.0750 | 4.0750 | 244,220 |
26 dic 2023 | 4.2500 | 4.6750 | 4.2500 | 4.4900 | 4.4900 | 322,260 |
22 dic 2023 | 3.6750 | 4.3100 | 3.6400 | 4.2650 | 4.2650 | 377,680 |
21 dic 2023 | 3.6000 | 3.7350 | 3.5500 | 3.6300 | 3.6300 | 131,120 |
20 dic 2023 | 3.8000 | 3.8000 | 3.5550 | 3.5700 | 3.5700 | 152,900 |
19 dic 2023 | 3.6500 | 3.8400 | 3.6500 | 3.7600 | 3.7600 | 162,600 |
*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. |