Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 3.2000 | 3.4900 | 3.0000 | 3.4200 | 3.4200 | 26,875,600 |
19 abr 2024 | 2.8900 | 3.3000 | 2.8300 | 3.1600 | 3.1600 | 28,450,500 |
18 abr 2024 | 2.9900 | 3.0000 | 2.7600 | 2.9200 | 2.9200 | 13,960,300 |
17 abr 2024 | 2.9400 | 3.0300 | 2.8200 | 2.9800 | 2.9800 | 26,016,400 |
16 abr 2024 | 2.4400 | 2.8900 | 2.3800 | 2.7200 | 2.7200 | 31,338,600 |
15 abr 2024 | 2.6700 | 2.6800 | 2.4600 | 2.4700 | 2.4700 | 16,163,200 |
12 abr 2024 | 2.7600 | 2.7800 | 2.6100 | 2.6500 | 2.6500 | 16,611,200 |
11 abr 2024 | 2.8900 | 2.8900 | 2.7300 | 2.8000 | 2.8000 | 15,594,600 |
10 abr 2024 | 2.9000 | 2.9100 | 2.7700 | 2.8300 | 2.8300 | 16,257,100 |
09 abr 2024 | 2.9700 | 3.0200 | 2.9500 | 2.9700 | 2.9700 | 9,334,000 |
08 abr 2024 | 3.0400 | 3.0500 | 2.9500 | 2.9500 | 2.9500 | 9,716,600 |
05 abr 2024 | 3.0100 | 3.0500 | 2.9500 | 3.0100 | 3.0100 | 11,267,600 |
04 abr 2024 | 3.0200 | 3.1500 | 2.9800 | 3.0000 | 3.0000 | 16,686,800 |
03 abr 2024 | 3.1200 | 3.1200 | 2.9400 | 3.0200 | 3.0200 | 22,202,900 |
02 abr 2024 | 3.1800 | 3.2100 | 3.0600 | 3.1000 | 3.1000 | 19,707,400 |
01 abr 2024 | 3.7400 | 3.7700 | 3.1200 | 3.1400 | 3.1400 | 46,101,700 |
28 mar 2024 | 3.8400 | 3.9600 | 3.6500 | 3.7200 | 3.7200 | 44,200,800 |
27 mar 2024 | 4.1300 | 4.3700 | 4.0700 | 4.3400 | 4.3400 | 12,992,400 |
26 mar 2024 | 4.1400 | 4.3000 | 4.0600 | 4.0700 | 4.0700 | 13,948,700 |
25 mar 2024 | 4.1100 | 4.2400 | 4.0600 | 4.0900 | 4.0900 | 8,252,200 |
22 mar 2024 | 4.1700 | 4.1800 | 4.0600 | 4.0800 | 4.0800 | 7,275,400 |
21 mar 2024 | 4.2500 | 4.3000 | 4.1500 | 4.2000 | 4.2000 | 7,592,100 |
20 mar 2024 | 4.2500 | 4.2800 | 4.1500 | 4.2500 | 4.2500 | 8,398,300 |
19 mar 2024 | 4.3500 | 4.4100 | 4.2400 | 4.2700 | 4.2700 | 8,181,200 |
18 mar 2024 | 4.4300 | 4.4900 | 4.3600 | 4.3900 | 4.3900 | 8,581,600 |
15 mar 2024 | 4.2000 | 4.5400 | 4.2000 | 4.4400 | 4.4400 | 17,695,300 |
14 mar 2024 | 4.3700 | 4.3800 | 4.1700 | 4.2700 | 4.2700 | 9,477,900 |
13 mar 2024 | 4.3200 | 4.4500 | 4.3000 | 4.3600 | 4.3600 | 8,553,900 |
12 mar 2024 | 4.3800 | 4.4100 | 4.2700 | 4.3400 | 4.3400 | 7,131,900 |
11 mar 2024 | 4.3000 | 4.5000 | 4.2500 | 4.3600 | 4.3600 | 12,463,000 |
08 mar 2024 | 4.6800 | 4.7800 | 4.2400 | 4.3000 | 4.3000 | 17,458,800 |
07 mar 2024 | 4.6000 | 4.9000 | 4.5200 | 4.6000 | 4.6000 | 19,618,800 |
06 mar 2024 | 4.5200 | 4.6900 | 4.4000 | 4.5600 | 4.5600 | 12,789,200 |
05 mar 2024 | 4.2300 | 4.5500 | 4.2100 | 4.5000 | 4.5000 | 13,744,900 |
04 mar 2024 | 4.3600 | 4.3900 | 4.1200 | 4.3200 | 4.3200 | 14,610,500 |
01 mar 2024 | 4.3400 | 4.5000 | 4.2300 | 4.3600 | 4.3600 | 12,611,400 |
29 feb 2024 | 4.4600 | 4.7500 | 4.2200 | 4.3200 | 4.3200 | 28,656,100 |
28 feb 2024 | 4.9300 | 5.1000 | 4.7500 | 4.9900 | 4.9900 | 28,664,100 |
27 feb 2024 | 4.4900 | 4.8500 | 4.4900 | 4.8100 | 4.8100 | 17,026,500 |
26 feb 2024 | 4.4600 | 4.6100 | 4.3700 | 4.4500 | 4.4500 | 10,444,100 |
23 feb 2024 | 4.3900 | 4.5400 | 4.2800 | 4.4400 | 4.4400 | 9,598,600 |
22 feb 2024 | 4.6600 | 4.6900 | 4.3600 | 4.4200 | 4.4200 | 9,668,400 |
21 feb 2024 | 4.5900 | 4.8200 | 4.5100 | 4.5700 | 4.5700 | 8,125,600 |
20 feb 2024 | 4.7600 | 4.8100 | 4.5500 | 4.6600 | 4.6600 | 9,115,700 |
16 feb 2024 | 4.7700 | 4.9500 | 4.6200 | 4.8300 | 4.8300 | 10,204,400 |
15 feb 2024 | 4.8000 | 5.0500 | 4.7600 | 4.8900 | 4.8900 | 12,504,600 |
14 feb 2024 | 4.6200 | 4.8700 | 4.4700 | 4.8000 | 4.8000 | 13,270,800 |
13 feb 2024 | 4.3700 | 4.6800 | 4.2600 | 4.4900 | 4.4900 | 12,040,700 |
12 feb 2024 | 4.3800 | 4.7200 | 4.3100 | 4.5600 | 4.5600 | 15,646,900 |
09 feb 2024 | 4.1500 | 4.4900 | 4.1000 | 4.3800 | 4.3800 | 19,574,100 |
08 feb 2024 | 3.9800 | 4.1600 | 3.9400 | 4.0900 | 4.0900 | 10,763,900 |
07 feb 2024 | 4.0800 | 4.0800 | 3.8400 | 3.9400 | 3.9400 | 13,338,800 |
06 feb 2024 | 3.6500 | 4.1600 | 3.5900 | 4.0700 | 4.0700 | 20,639,700 |
05 feb 2024 | 3.9700 | 3.9800 | 3.6000 | 3.6700 | 3.6700 | 19,878,600 |
02 feb 2024 | 4.0400 | 4.0600 | 3.9300 | 4.0100 | 4.0100 | 12,845,900 |
01 feb 2024 | 4.1000 | 4.1500 | 4.0200 | 4.0600 | 4.0600 | 10,616,900 |
31 ene 2024 | 4.1200 | 4.3200 | 4.0300 | 4.0500 | 4.0500 | 14,591,600 |
30 ene 2024 | 4.2300 | 4.2300 | 4.0800 | 4.1100 | 4.1100 | 8,874,400 |
29 ene 2024 | 4.1100 | 4.2700 | 3.9800 | 4.2700 | 4.2700 | 10,971,900 |
26 ene 2024 | 4.1200 | 4.2600 | 4.0600 | 4.0700 | 4.0700 | 11,295,600 |
25 ene 2024 | 4.1300 | 4.2300 | 4.0700 | 4.0800 | 4.0800 | 11,252,900 |
24 ene 2024 | 4.4000 | 4.4400 | 4.1100 | 4.1300 | 4.1300 | 11,173,100 |
23 ene 2024 | 4.5300 | 4.7200 | 4.3300 | 4.3300 | 4.3300 | 12,718,300 |
22 ene 2024 | 4.6000 | 4.8100 | 4.4300 | 4.4800 | 4.4800 | 14,325,900 |
19 ene 2024 | 4.5000 | 4.5300 | 4.3000 | 4.5100 | 4.5100 | 11,156,800 |
18 ene 2024 | 4.1500 | 4.4400 | 4.0800 | 4.4300 | 4.4300 | 17,690,000 |
17 ene 2024 | 4.0700 | 4.2600 | 4.0100 | 4.1100 | 4.1100 | 15,468,000 |
16 ene 2024 | 4.5400 | 4.5400 | 4.1300 | 4.2100 | 4.2100 | 17,837,000 |
12 ene 2024 | 4.6700 | 4.7900 | 4.4700 | 4.5600 | 4.5600 | 14,390,800 |
11 ene 2024 | 4.8600 | 4.8700 | 4.6400 | 4.7000 | 4.7000 | 13,427,900 |
10 ene 2024 | 5.0500 | 5.0500 | 4.7100 | 4.9100 | 4.9100 | 22,955,000 |
09 ene 2024 | 5.2400 | 5.3000 | 5.0300 | 5.0400 | 5.0400 | 13,134,200 |
08 ene 2024 | 5.1400 | 5.4200 | 5.0900 | 5.2900 | 5.2900 | 14,387,800 |
05 ene 2024 | 5.2600 | 5.2800 | 5.0800 | 5.1700 | 5.1700 | 16,168,600 |
04 ene 2024 | 5.5600 | 5.6000 | 5.2500 | 5.3000 | 5.3000 | 22,982,900 |
03 ene 2024 | 6.0500 | 6.0700 | 5.5500 | 5.5800 | 5.5800 | 29,667,200 |
02 ene 2024 | 6.0900 | 6.3300 | 6.0100 | 6.1100 | 6.1100 | 13,559,500 |
29 dic 2023 | 6.2000 | 6.2300 | 6.0600 | 6.1200 | 6.1200 | 15,062,400 |
28 dic 2023 | 6.1800 | 6.5000 | 6.1400 | 6.2100 | 6.2100 | 18,490,600 |
27 dic 2023 | 6.1100 | 6.2600 | 6.0400 | 6.1600 | 6.1600 | 11,129,300 |
26 dic 2023 | 6.0800 | 6.1900 | 5.9600 | 6.1100 | 6.1100 | 13,107,000 |
22 dic 2023 | 6.0500 | 6.2000 | 5.9600 | 6.1000 | 6.1000 | 15,721,300 |
21 dic 2023 | 6.3300 | 6.3800 | 5.9300 | 6.0700 | 6.0700 | 28,731,800 |
20 dic 2023 | 6.6900 | 6.7000 | 6.1700 | 6.1700 | 6.1700 | 26,820,100 |
19 dic 2023 | 6.7800 | 6.8200 | 6.6300 | 6.7400 | 6.7400 | 16,633,600 |
18 dic 2023 | 6.6600 | 6.8400 | 6.4700 | 6.7400 | 6.7400 | 17,455,500 |
15 dic 2023 | 6.7900 | 6.8100 | 6.6200 | 6.6500 | 6.6500 | 36,585,800 |
14 dic 2023 | 6.9400 | 7.2200 | 6.6700 | 6.7100 | 6.7100 | 28,592,900 |
13 dic 2023 | 6.7700 | 6.9200 | 6.5000 | 6.8100 | 6.8100 | 21,774,800 |
12 dic 2023 | 7.1400 | 7.1500 | 6.7000 | 6.7200 | 6.7200 | 16,793,900 |
11 dic 2023 | 6.8600 | 7.1200 | 6.7300 | 7.1100 | 7.1100 | 14,619,100 |
08 dic 2023 | 6.8200 | 7.0400 | 6.7900 | 6.9300 | 6.9300 | 11,900,000 |
07 dic 2023 | 6.7900 | 6.9200 | 6.7100 | 6.8200 | 6.8200 | 11,599,400 |
06 dic 2023 | 7.0700 | 7.1500 | 6.7700 | 6.7900 | 6.7900 | 17,025,000 |
05 dic 2023 | 7.4200 | 7.4500 | 6.8800 | 7.0200 | 7.0200 | 21,060,400 |
04 dic 2023 | 6.8700 | 7.5400 | 6.8100 | 7.4900 | 7.4900 | 30,553,700 |
01 dic 2023 | 6.6600 | 6.9900 | 6.5300 | 6.8600 | 6.8600 | 23,986,200 |
30 nov 2023 | 7.1500 | 7.1800 | 6.6400 | 6.6500 | 6.6500 | 20,347,100 |
29 nov 2023 | 6.9500 | 7.3400 | 6.8600 | 7.1700 | 7.1700 | 32,449,100 |
28 nov 2023 | 6.7300 | 6.8000 | 6.5300 | 6.7000 | 6.7000 | 17,932,100 |
*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. |