Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 4.8300 | 4.8500 | 4.8299 | 4.8350 | 4.8350 | 31,319 |
20 may 2024 | 4.8200 | 4.8300 | 4.8200 | 4.8200 | 4.8200 | 7,200 |
17 may 2024 | 4.8100 | 4.8400 | 4.8100 | 4.8300 | 4.8300 | 27,600 |
16 may 2024 | 4.8400 | 4.8400 | 4.8200 | 4.8300 | 4.8300 | 15,900 |
15 may 2024 | 4.8600 | 4.8700 | 4.8100 | 4.8100 | 4.8100 | 4,300 |
14 may 2024 | 4.8800 | 4.8900 | 4.8100 | 4.8300 | 4.8300 | 21,700 |
13 may 2024 | 4.8600 | 4.8900 | 4.8200 | 4.8400 | 4.8400 | 38,500 |
10 may 2024 | 4.8200 | 4.8400 | 4.8100 | 4.8300 | 4.8300 | 15,900 |
09 may 2024 | 4.8200 | 4.8500 | 4.7800 | 4.8200 | 4.8200 | 40,100 |
08 may 2024 | 4.8900 | 4.8900 | 4.8200 | 4.8400 | 4.8400 | 25,500 |
07 may 2024 | 4.8500 | 4.8500 | 4.8200 | 4.8200 | 4.8200 | 28,900 |
06 may 2024 | 4.8700 | 4.8700 | 4.8100 | 4.8100 | 4.8100 | 28,800 |
03 may 2024 | 4.8600 | 4.9000 | 4.8300 | 4.8500 | 4.8500 | 40,600 |
02 may 2024 | 4.8600 | 4.9000 | 4.8600 | 4.9000 | 4.9000 | 11,500 |
01 may 2024 | 4.8400 | 4.8950 | 4.8400 | 4.8500 | 4.8500 | 7,900 |
30 abr 2024 | 4.8900 | 4.9000 | 4.8400 | 4.8400 | 4.8400 | 32,700 |
29 abr 2024 | 4.8500 | 4.9400 | 4.8500 | 4.8900 | 4.8900 | 91,700 |
26 abr 2024 | 4.9000 | 4.9000 | 4.7900 | 4.8500 | 4.8500 | 32,100 |
25 abr 2024 | 4.8000 | 4.9000 | 4.7900 | 4.8600 | 4.8600 | 58,400 |
24 abr 2024 | 4.8100 | 4.8200 | 4.7600 | 4.8000 | 4.8000 | 36,800 |
23 abr 2024 | 4.7800 | 4.8400 | 4.7700 | 4.7800 | 4.7800 | 28,000 |
22 abr 2024 | 4.8100 | 4.8700 | 4.7800 | 4.8100 | 4.8100 | 53,200 |
19 abr 2024 | 4.8300 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 27,800 |
18 abr 2024 | 4.8600 | 4.8900 | 4.8200 | 4.8300 | 4.8300 | 22,000 |
17 abr 2024 | 4.9100 | 4.9300 | 4.8100 | 4.8100 | 4.8100 | 60,900 |
16 abr 2024 | 4.9100 | 4.9100 | 4.7800 | 4.8300 | 4.8300 | 98,500 |
15 abr 2024 | 4.7600 | 4.9800 | 4.7500 | 4.9000 | 4.9000 | 323,700 |
12 abr 2024 | 4.7600 | 4.7900 | 4.7000 | 4.7300 | 4.7300 | 41,400 |
11 abr 2024 | 4.7900 | 4.8000 | 4.7100 | 4.7100 | 4.7100 | 126,600 |
10 abr 2024 | 4.7000 | 4.7900 | 4.7000 | 4.7900 | 4.7900 | 52,700 |
09 abr 2024 | 4.7200 | 4.7900 | 4.6900 | 4.7700 | 4.7700 | 85,700 |
08 abr 2024 | 4.7000 | 4.7900 | 4.6500 | 4.7000 | 4.7000 | 215,100 |
05 abr 2024 | 4.6900 | 4.7500 | 4.6300 | 4.7500 | 4.7500 | 230,200 |
04 abr 2024 | 4.7000 | 4.7800 | 4.6100 | 4.6600 | 4.6600 | 279,800 |
03 abr 2024 | 4.6100 | 4.7900 | 4.6000 | 4.6900 | 4.6900 | 807,200 |
02 abr 2024 | 4.2500 | 4.8700 | 4.0500 | 4.7500 | 4.7500 | 19,181,000 |
01 abr 2024 | 2.3100 | 2.3100 | 2.1840 | 2.2200 | 2.2200 | 2,600 |
28 mar 2024 | 2.3100 | 2.4600 | 2.2600 | 2.2600 | 2.2600 | 3,400 |
27 mar 2024 | 2.3200 | 2.3600 | 2.2100 | 2.3000 | 2.3000 | 9,300 |
26 mar 2024 | 2.1610 | 2.2090 | 2.1610 | 2.2090 | 2.2090 | 600 |
25 mar 2024 | 2.1400 | 2.2500 | 2.1400 | 2.2500 | 2.2500 | 4,300 |
22 mar 2024 | 2.4000 | 2.4000 | 2.0940 | 2.1300 | 2.1300 | 15,800 |
21 mar 2024 | 2.1000 | 2.5300 | 2.1000 | 2.3100 | 2.3100 | 32,500 |
20 mar 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 1,200 |
19 mar 2024 | 2.0300 | 2.1400 | 1.9300 | 1.9900 | 1.9900 | 15,200 |
18 mar 2024 | 1.9600 | 2.0000 | 1.9100 | 1.9100 | 1.9100 | 12,000 |
15 mar 2024 | 2.0900 | 2.2700 | 1.9400 | 1.9400 | 1.9400 | 21,100 |
14 mar 2024 | 2.4900 | 2.4900 | 2.0700 | 2.0700 | 2.0700 | 31,500 |
13 mar 2024 | 2.5200 | 2.6900 | 2.4500 | 2.4500 | 2.4500 | 16,100 |
12 mar 2024 | 2.4490 | 2.7500 | 2.4490 | 2.6300 | 2.6300 | 11,400 |
11 mar 2024 | 2.4900 | 2.5900 | 2.3800 | 2.4700 | 2.4700 | 15,300 |
08 mar 2024 | 2.4300 | 2.6500 | 2.3600 | 2.5100 | 2.5100 | 11,700 |
07 mar 2024 | 2.6500 | 2.6500 | 2.4300 | 2.4600 | 2.4600 | 13,700 |
06 mar 2024 | 2.3100 | 2.8000 | 2.3100 | 2.6600 | 2.6600 | 18,700 |
05 mar 2024 | 2.6500 | 2.8300 | 2.2300 | 2.4900 | 2.4900 | 29,800 |
04 mar 2024 | 3.1000 | 3.4300 | 2.7050 | 2.7200 | 2.7200 | 23,700 |
01 mar 2024 | 2.8000 | 3.4000 | 2.6000 | 3.1700 | 3.1700 | 51,700 |
29 feb 2024 | 2.7000 | 2.8970 | 2.5900 | 2.7900 | 2.7900 | 12,300 |
28 feb 2024 | 2.5200 | 2.7500 | 2.4000 | 2.5200 | 2.5200 | 9,800 |
27 feb 2024 | 2.6700 | 2.8820 | 2.2200 | 2.5800 | 2.5800 | 23,000 |
26 feb 2024 | 2.4800 | 2.9000 | 2.2000 | 2.5900 | 2.5900 | 19,100 |
23 feb 2024 | 2.3800 | 2.6600 | 1.9200 | 2.4500 | 2.4500 | 22,400 |
22 feb 2024 | 2.3600 | 2.4720 | 2.2900 | 2.2900 | 2.2900 | 10,300 |
21 feb 2024 | 2.3700 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 2,400 |
20 feb 2024 | 2.3000 | 2.4600 | 2.3000 | 2.3700 | 2.3700 | 3,700 |
16 feb 2024 | 2.4100 | 2.4550 | 2.3000 | 2.3000 | 2.3000 | 14,400 |
15 feb 2024 | 2.4810 | 2.4900 | 2.4800 | 2.4800 | 2.4800 | 2,200 |
14 feb 2024 | 2.5000 | 2.6150 | 2.4800 | 2.5400 | 2.5400 | 3,100 |
13 feb 2024 | 2.4800 | 2.7040 | 2.4800 | 2.7040 | 2.7040 | 2,100 |
12 feb 2024 | 2.4570 | 2.5500 | 2.4570 | 2.4800 | 2.4800 | 2,700 |
09 feb 2024 | 2.4350 | 2.5500 | 2.4350 | 2.5500 | 2.5500 | 1,200 |
08 feb 2024 | 2.3500 | 2.3500 | 2.3110 | 2.3300 | 2.3300 | 800 |
07 feb 2024 | 2.5300 | 2.5300 | 2.2200 | 2.3500 | 2.3500 | 7,800 |
06 feb 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5600 | 2.5600 | 2,700 |
05 feb 2024 | 2.7730 | 2.7730 | 2.6500 | 2.7000 | 2.7000 | 4,700 |
02 feb 2024 | 2.7600 | 2.8100 | 2.7600 | 2.8100 | 2.8100 | 900 |
01 feb 2024 | 2.8100 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | 4,300 |
31 ene 2024 | 2.8720 | 2.9800 | 2.7900 | 2.8200 | 2.8200 | 5,000 |
30 ene 2024 | 2.8500 | 2.9060 | 2.8100 | 2.9060 | 2.9060 | 2,200 |
29 ene 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,400 |
26 ene 2024 | 3.0000 | 3.0100 | 3.0000 | 3.0100 | 3.0100 | 700 |
25 ene 2024 | 3.0500 | 3.2860 | 3.0500 | 3.2800 | 3.2800 | 700 |
24 ene 2024 | 3.1200 | 3.4300 | 3.1200 | 3.4300 | 3.4300 | 500 |
23 ene 2024 | 3.1750 | 3.4600 | 3.1750 | 3.4600 | 3.4600 | 1,000 |
22 ene 2024 | 3.2100 | 3.2100 | 2.7800 | 3.0500 | 3.0500 | 3,300 |
19 ene 2024 | 3.3700 | 3.3700 | 2.9000 | 3.0300 | 3.0300 | 5,700 |
18 ene 2024 | 3.5200 | 3.5800 | 3.3900 | 3.3900 | 3.3900 | 2,900 |
17 ene 2024 | 3.6000 | 3.6200 | 3.5850 | 3.5850 | 3.5850 | 3,500 |
16 ene 2024 | 3.6300 | 3.6300 | 3.6000 | 3.6150 | 3.6150 | 2,400 |
12 ene 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 400 |
11 ene 2024 | 3.7530 | 3.7530 | 3.6100 | 3.6200 | 3.6200 | 600 |
10 ene 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
09 ene 2024 | 3.7200 | 3.8000 | 3.7200 | 3.7200 | 3.7200 | 3,100 |
08 ene 2024 | 3.6700 | 3.8800 | 3.6700 | 3.8800 | 3.8800 | 700 |
05 ene 2024 | 3.6500 | 3.6700 | 3.6500 | 3.6700 | 3.6700 | 1,400 |
04 ene 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 500 |
03 ene 2024 | 3.8710 | 3.8710 | 3.8250 | 3.8250 | 3.8250 | 4,400 |
02 ene 2024 | 3.7500 | 3.8800 | 3.7500 | 3.8800 | 3.8800 | 18,100 |
29 dic 2023 | 3.8500 | 3.8500 | 3.6400 | 3.6800 | 3.6800 | 4,300 |
28 dic 2023 | 3.6700 | 3.8590 | 3.6700 | 3.6700 | 3.6700 | 6,400 |
*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. |