Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 4.2300 | 4.2350 | 4.0850 | 4.2100 | 4.2100 | 341,800 |
01 may 2024 | 3.9600 | 4.2950 | 3.9600 | 4.2000 | 4.2000 | 539,300 |
30 abr 2024 | 4.0400 | 4.1000 | 3.9300 | 3.9400 | 3.9400 | 273,900 |
29 abr 2024 | 3.9700 | 4.2050 | 3.9500 | 4.0500 | 4.0500 | 393,300 |
26 abr 2024 | 3.9400 | 3.9750 | 3.8300 | 3.9300 | 3.9300 | 267,800 |
25 abr 2024 | 3.9000 | 4.0450 | 3.8600 | 3.9400 | 3.9400 | 462,600 |
24 abr 2024 | 3.9400 | 4.0000 | 3.8750 | 3.9400 | 3.9400 | 570,400 |
23 abr 2024 | 3.9400 | 4.1800 | 3.8900 | 3.9100 | 3.9100 | 452,200 |
22 abr 2024 | 3.9100 | 4.0400 | 3.8100 | 3.9300 | 3.9300 | 372,100 |
19 abr 2024 | 3.9600 | 4.0100 | 3.7900 | 3.8600 | 3.8600 | 429,300 |
18 abr 2024 | 3.9700 | 4.0700 | 3.8900 | 3.9800 | 3.9800 | 432,700 |
17 abr 2024 | 3.9100 | 4.1450 | 3.8300 | 3.9700 | 3.9700 | 637,500 |
16 abr 2024 | 4.0200 | 4.1000 | 3.8400 | 3.8700 | 3.8700 | 725,200 |
15 abr 2024 | 4.2600 | 4.3300 | 4.0500 | 4.1600 | 4.1600 | 496,400 |
12 abr 2024 | 4.3600 | 4.4700 | 4.1900 | 4.2500 | 4.2500 | 582,000 |
11 abr 2024 | 4.3000 | 4.4800 | 4.2200 | 4.4000 | 4.4000 | 589,700 |
10 abr 2024 | 4.3000 | 4.3000 | 4.0950 | 4.2500 | 4.2500 | 643,400 |
09 abr 2024 | 4.5500 | 4.6800 | 4.3300 | 4.4300 | 4.4300 | 1,050,300 |
08 abr 2024 | 4.9500 | 4.9550 | 4.2950 | 4.3800 | 4.3800 | 1,041,400 |
05 abr 2024 | 4.6800 | 4.9700 | 4.5800 | 4.7200 | 4.7200 | 1,469,400 |
04 abr 2024 | 4.5600 | 4.8800 | 4.3500 | 4.6850 | 4.6850 | 2,522,300 |
03 abr 2024 | 3.6500 | 4.2200 | 3.6100 | 4.1500 | 4.1500 | 2,319,400 |
02 abr 2024 | 3.2800 | 3.5600 | 3.1950 | 3.5500 | 3.5500 | 1,063,900 |
01 abr 2024 | 3.3000 | 3.3680 | 3.1300 | 3.2700 | 3.2700 | 320,300 |
28 mar 2024 | 3.1200 | 3.4990 | 3.1200 | 3.2700 | 3.2700 | 859,200 |
27 mar 2024 | 2.9500 | 3.1350 | 2.8850 | 3.0800 | 3.0800 | 310,800 |
26 mar 2024 | 2.9400 | 2.9590 | 2.8900 | 2.9200 | 2.9200 | 259,500 |
25 mar 2024 | 2.9300 | 2.9850 | 2.8500 | 2.8800 | 2.8800 | 279,000 |
22 mar 2024 | 2.9500 | 2.9500 | 2.8700 | 2.9000 | 2.9000 | 204,800 |
21 mar 2024 | 2.9800 | 3.0250 | 2.9000 | 2.9100 | 2.9100 | 311,100 |
20 mar 2024 | 2.8400 | 2.9400 | 2.7600 | 2.9200 | 2.9200 | 257,100 |
19 mar 2024 | 2.7800 | 2.9000 | 2.7500 | 2.8500 | 2.8500 | 365,900 |
18 mar 2024 | 2.8400 | 2.8600 | 2.7550 | 2.7800 | 2.7800 | 333,000 |
15 mar 2024 | 2.7100 | 2.8200 | 2.7100 | 2.7900 | 2.7900 | 809,600 |
14 mar 2024 | 2.9000 | 2.9420 | 2.7350 | 2.7700 | 2.7700 | 698,600 |
13 mar 2024 | 2.9600 | 3.0100 | 2.8800 | 2.9000 | 2.9000 | 793,000 |
12 mar 2024 | 3.2700 | 3.3100 | 2.9900 | 3.0050 | 3.0050 | 666,000 |
11 mar 2024 | 3.6400 | 3.6850 | 3.2500 | 3.2500 | 3.2500 | 768,200 |
08 mar 2024 | 3.7800 | 3.8500 | 3.4700 | 3.6200 | 3.6200 | 791,000 |
07 mar 2024 | 3.9400 | 3.9900 | 3.8000 | 3.8500 | 3.8500 | 448,800 |
06 mar 2024 | 3.9700 | 3.9900 | 3.8850 | 3.9300 | 3.9300 | 285,500 |
05 mar 2024 | 4.1000 | 4.1500 | 3.9100 | 3.9300 | 3.9300 | 368,100 |
04 mar 2024 | 4.2500 | 4.2900 | 3.9810 | 4.0700 | 4.0700 | 608,900 |
01 mar 2024 | 3.6600 | 4.3400 | 3.6200 | 4.2200 | 4.2200 | 1,356,700 |
29 feb 2024 | 3.7900 | 3.8300 | 3.5200 | 3.6200 | 3.6200 | 405,900 |
28 feb 2024 | 3.7300 | 3.8500 | 3.6500 | 3.6900 | 3.6900 | 510,500 |
27 feb 2024 | 3.7300 | 3.8300 | 3.6450 | 3.7700 | 3.7700 | 558,800 |
26 feb 2024 | 3.4800 | 3.6600 | 3.4700 | 3.6600 | 3.6600 | 357,400 |
23 feb 2024 | 3.5400 | 3.5400 | 3.4450 | 3.4900 | 3.4900 | 269,500 |
22 feb 2024 | 3.3500 | 3.5800 | 3.3300 | 3.5400 | 3.5400 | 340,800 |
21 feb 2024 | 3.4200 | 3.4660 | 3.2800 | 3.3500 | 3.3500 | 251,200 |
20 feb 2024 | 3.5100 | 3.7000 | 3.4200 | 3.4400 | 3.4400 | 414,500 |
16 feb 2024 | 3.5800 | 3.6800 | 3.5250 | 3.5900 | 3.5900 | 501,600 |
15 feb 2024 | 3.4200 | 3.6000 | 3.3900 | 3.6000 | 3.6000 | 555,300 |
14 feb 2024 | 3.2200 | 3.4080 | 3.2010 | 3.4000 | 3.4000 | 372,000 |
13 feb 2024 | 3.3600 | 3.3700 | 3.1520 | 3.1800 | 3.1800 | 522,700 |
12 feb 2024 | 3.3400 | 3.4200 | 3.2900 | 3.3900 | 3.3900 | 374,700 |
09 feb 2024 | 3.2600 | 3.3500 | 3.2300 | 3.3000 | 3.3000 | 280,000 |
08 feb 2024 | 3.2400 | 3.2900 | 3.1500 | 3.2300 | 3.2300 | 289,500 |
07 feb 2024 | 3.3200 | 3.3200 | 3.1950 | 3.2400 | 3.2400 | 333,800 |
06 feb 2024 | 3.1000 | 3.3400 | 3.1000 | 3.3400 | 3.3400 | 356,000 |
05 feb 2024 | 3.1500 | 3.1800 | 3.0600 | 3.1200 | 3.1200 | 271,200 |
02 feb 2024 | 3.1300 | 3.2000 | 3.0700 | 3.1800 | 3.1800 | 352,100 |
01 feb 2024 | 3.1500 | 3.2450 | 3.1250 | 3.1900 | 3.1900 | 369,600 |
31 ene 2024 | 3.2500 | 3.3550 | 3.1050 | 3.1300 | 3.1300 | 785,500 |
30 ene 2024 | 3.3800 | 3.3800 | 3.2100 | 3.2300 | 3.2300 | 418,000 |
29 ene 2024 | 3.1000 | 3.4300 | 3.1000 | 3.3800 | 3.3800 | 930,900 |
26 ene 2024 | 3.0500 | 3.1800 | 3.0200 | 3.0400 | 3.0400 | 233,900 |
25 ene 2024 | 3.0400 | 3.0950 | 2.9600 | 3.0400 | 3.0400 | 524,100 |
24 ene 2024 | 3.1000 | 3.1400 | 2.9900 | 3.0000 | 3.0000 | 479,700 |
23 ene 2024 | 3.1500 | 3.1700 | 2.9900 | 3.0700 | 3.0700 | 421,800 |
22 ene 2024 | 3.0900 | 3.1700 | 3.0050 | 3.0900 | 3.0900 | 617,800 |
19 ene 2024 | 3.0100 | 3.1350 | 3.0100 | 3.0800 | 3.0800 | 375,200 |
18 ene 2024 | 3.2000 | 3.2000 | 3.0100 | 3.0400 | 3.0400 | 555,200 |
17 ene 2024 | 3.1900 | 3.2450 | 3.1300 | 3.2000 | 3.2000 | 527,700 |
16 ene 2024 | 3.1500 | 3.3100 | 3.1500 | 3.2700 | 3.2700 | 564,000 |
12 ene 2024 | 3.2500 | 3.3700 | 3.1950 | 3.2100 | 3.2100 | 385,000 |
11 ene 2024 | 3.2800 | 3.2950 | 3.1300 | 3.2000 | 3.2000 | 506,400 |
10 ene 2024 | 3.3600 | 3.4900 | 3.2400 | 3.3400 | 3.3400 | 453,500 |
09 ene 2024 | 3.3100 | 3.3900 | 3.2700 | 3.3700 | 3.3700 | 480,500 |
08 ene 2024 | 3.2100 | 3.3600 | 3.0900 | 3.3500 | 3.3500 | 902,100 |
05 ene 2024 | 3.2800 | 3.3200 | 3.1800 | 3.2300 | 3.2300 | 655,300 |
04 ene 2024 | 3.3800 | 3.4200 | 3.2600 | 3.3400 | 3.3400 | 550,800 |
03 ene 2024 | 3.5000 | 3.5400 | 3.2950 | 3.3500 | 3.3500 | 755,900 |
02 ene 2024 | 3.4600 | 3.6900 | 3.4000 | 3.5400 | 3.5400 | 956,000 |
29 dic 2023 | 3.5700 | 3.6400 | 3.4600 | 3.5100 | 3.5100 | 900,100 |
28 dic 2023 | 3.6300 | 3.7700 | 3.5100 | 3.6100 | 3.6100 | 922,300 |
27 dic 2023 | 3.4400 | 3.7100 | 3.4200 | 3.6300 | 3.6300 | 1,234,600 |
26 dic 2023 | 3.5500 | 3.5500 | 3.3400 | 3.4400 | 3.4400 | 654,400 |
22 dic 2023 | 3.4700 | 3.6380 | 3.4000 | 3.4800 | 3.4800 | 1,166,100 |
21 dic 2023 | 3.3700 | 3.5300 | 3.2700 | 3.3500 | 3.3500 | 1,133,000 |
20 dic 2023 | 3.3400 | 3.7100 | 3.2500 | 3.3600 | 3.3600 | 2,153,900 |
19 dic 2023 | 3.4400 | 3.5800 | 3.0550 | 3.5100 | 3.5100 | 10,765,500 |
18 dic 2023 | 3.0600 | 3.1600 | 2.9500 | 2.9600 | 2.9600 | 1,128,600 |
15 dic 2023 | 2.9900 | 3.0950 | 2.9250 | 3.0200 | 3.0200 | 4,862,100 |
14 dic 2023 | 3.1300 | 3.2600 | 2.9300 | 2.9800 | 2.9800 | 1,655,200 |
13 dic 2023 | 2.8600 | 3.0800 | 2.7300 | 3.0800 | 3.0800 | 1,256,000 |
12 dic 2023 | 2.9200 | 2.9500 | 2.7500 | 2.8700 | 2.8700 | 1,151,600 |
11 dic 2023 | 3.1800 | 3.1810 | 2.8350 | 2.8500 | 2.8500 | 1,133,000 |
08 dic 2023 | 3.2200 | 3.3400 | 3.1500 | 3.1600 | 3.1600 | 791,800 |
*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. |