Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 3.5257 | 3.5905 | 3.4600 | 3.4600 | 3.4600 | 4,222 |
10 may 2024 | 3.5500 | 3.6400 | 3.5500 | 3.5500 | 3.5500 | 5,900 |
09 may 2024 | 3.7100 | 3.9370 | 3.6250 | 3.6580 | 3.6580 | 9,000 |
08 may 2024 | 3.8200 | 3.9200 | 3.7000 | 3.7100 | 3.7100 | 62,900 |
07 may 2024 | 3.8700 | 3.9100 | 3.7300 | 3.8000 | 3.8000 | 2,300 |
06 may 2024 | 3.8300 | 4.1100 | 3.7200 | 3.9900 | 3.9900 | 15,900 |
03 may 2024 | 3.7100 | 4.0600 | 3.7100 | 3.7400 | 3.7400 | 15,300 |
02 may 2024 | 4.0510 | 4.0510 | 3.7300 | 3.7800 | 3.7800 | 6,600 |
01 may 2024 | 3.9200 | 4.0700 | 3.8200 | 3.8500 | 3.8500 | 3,800 |
30 abr 2024 | 4.4190 | 4.5300 | 3.7000 | 3.8200 | 3.8200 | 56,400 |
29 abr 2024 | 3.9700 | 4.4300 | 3.9700 | 4.3800 | 4.3800 | 6,100 |
26 abr 2024 | 3.8900 | 4.2300 | 3.8900 | 4.0050 | 4.0050 | 10,900 |
25 abr 2024 | 4.7200 | 4.7440 | 3.8000 | 3.8900 | 3.8900 | 47,300 |
24 abr 2024 | 4.7100 | 4.8100 | 4.4460 | 4.6000 | 4.6000 | 5,600 |
23 abr 2024 | 4.8200 | 4.8400 | 4.7250 | 4.8000 | 4.8000 | 3,800 |
22 abr 2024 | 4.7100 | 4.8900 | 4.7100 | 4.8200 | 4.8200 | 5,500 |
19 abr 2024 | 4.8000 | 4.9400 | 4.3200 | 4.8800 | 4.8800 | 18,300 |
18 abr 2024 | 5.2300 | 5.2600 | 4.5200 | 4.5200 | 4.5200 | 39,300 |
17 abr 2024 | 5.2490 | 5.4800 | 5.1000 | 5.3300 | 5.3300 | 11,500 |
16 abr 2024 | 5.3800 | 5.6800 | 5.2100 | 5.3900 | 5.3900 | 14,500 |
15 abr 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 500 |
12 abr 2024 | 5.5500 | 5.5600 | 5.4400 | 5.5600 | 5.5600 | 1,900 |
11 abr 2024 | 5.5800 | 5.6900 | 5.4700 | 5.4800 | 5.4800 | 2,500 |
10 abr 2024 | 5.3700 | 5.6900 | 5.2600 | 5.2900 | 5.2900 | 8,400 |
09 abr 2024 | 5.1300 | 5.5250 | 5.1300 | 5.5200 | 5.5200 | 6,200 |
08 abr 2024 | 5.0900 | 5.4800 | 5.0900 | 5.4500 | 5.4500 | 9,700 |
05 abr 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 300 |
04 abr 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 300 |
03 abr 2024 | 5.4400 | 5.6000 | 5.1500 | 5.4800 | 5.4800 | 10,600 |
02 abr 2024 | 4.8700 | 5.8600 | 4.8700 | 5.6500 | 5.6500 | 40,600 |
01 abr 2024 | 5.3500 | 5.6700 | 5.2000 | 5.6400 | 5.6400 | 9,100 |
28 mar 2024 | 5.7270 | 5.8700 | 5.0200 | 5.4900 | 5.4900 | 9,200 |
27 mar 2024 | 5.7500 | 5.9900 | 5.7500 | 5.9000 | 5.9000 | 3,500 |
26 mar 2024 | 5.8500 | 6.1500 | 5.8500 | 5.9700 | 5.9700 | 5,900 |
25 mar 2024 | 5.8200 | 6.1500 | 5.8200 | 5.9000 | 5.9000 | 4,800 |
22 mar 2024 | 6.1400 | 6.1500 | 5.7600 | 6.1500 | 6.1500 | 13,600 |
21 mar 2024 | 5.6040 | 6.1500 | 5.5700 | 6.1500 | 6.1500 | 15,900 |
20 mar 2024 | 5.6000 | 5.8000 | 5.6000 | 5.7000 | 5.7000 | 6,600 |
19 mar 2024 | 5.7500 | 5.7500 | 5.6900 | 5.6900 | 5.6900 | 1,500 |
18 mar 2024 | 5.9400 | 5.9400 | 5.4200 | 5.5100 | 5.5100 | 11,000 |
15 mar 2024 | 5.7400 | 5.8550 | 5.4530 | 5.7000 | 5.7000 | 12,100 |
14 mar 2024 | 5.5550 | 5.6860 | 5.5550 | 5.5750 | 5.5750 | 2,400 |
13 mar 2024 | 5.5550 | 5.7650 | 5.3300 | 5.7400 | 5.7400 | 11,200 |
12 mar 2024 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 700 |
11 mar 2024 | 5.8000 | 5.8000 | 5.4100 | 5.6900 | 5.6900 | 16,600 |
08 mar 2024 | 6.0980 | 6.0980 | 5.6000 | 5.7000 | 5.7000 | 5,500 |
07 mar 2024 | 5.6600 | 5.9880 | 5.6600 | 5.9880 | 5.9880 | 1,800 |
06 mar 2024 | 6.2290 | 6.2290 | 5.8650 | 6.0000 | 6.0000 | 4,600 |
05 mar 2024 | 6.1000 | 6.2140 | 6.0000 | 6.0100 | 6.0100 | 6,700 |
04 mar 2024 | 5.7350 | 6.3000 | 5.7350 | 6.2320 | 6.2320 | 36,200 |
01 mar 2024 | 5.8600 | 6.0000 | 5.7450 | 6.0000 | 6.0000 | 36,800 |
29 feb 2024 | 5.6000 | 6.0000 | 5.6000 | 5.9700 | 5.9700 | 3,200 |
28 feb 2024 | 5.9900 | 6.0000 | 5.7400 | 5.7600 | 5.7600 | 7,100 |
27 feb 2024 | 5.8400 | 6.0000 | 5.4650 | 5.8200 | 5.8200 | 11,600 |
26 feb 2024 | 5.7000 | 6.0700 | 5.7000 | 6.0340 | 6.0340 | 8,100 |
23 feb 2024 | 5.7400 | 5.7400 | 5.5300 | 5.7000 | 5.7000 | 3,800 |
22 feb 2024 | 5.9050 | 5.9100 | 5.7200 | 5.7500 | 5.7500 | 5,100 |
21 feb 2024 | 5.7100 | 6.1300 | 5.7100 | 6.1300 | 6.1300 | 9,700 |
20 feb 2024 | 5.8250 | 6.1300 | 5.7130 | 6.1300 | 6.1300 | 9,000 |
16 feb 2024 | 5.8700 | 5.9230 | 5.6900 | 5.6900 | 5.6900 | 3,000 |
15 feb 2024 | 5.8200 | 5.8500 | 5.7450 | 5.7600 | 5.7600 | 5,000 |
14 feb 2024 | 5.8000 | 5.9800 | 5.6590 | 5.9200 | 5.9200 | 2,600 |
13 feb 2024 | 5.6500 | 5.9800 | 5.6200 | 5.9800 | 5.9800 | 7,500 |
12 feb 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 800 |
09 feb 2024 | 5.3300 | 5.8550 | 5.1140 | 5.4200 | 5.4200 | 12,200 |
08 feb 2024 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 600 |
07 feb 2024 | 5.8400 | 5.9400 | 5.5100 | 5.9400 | 5.9400 | 4,700 |
06 feb 2024 | 5.7700 | 5.7700 | 5.5000 | 5.7200 | 5.7200 | 11,900 |
05 feb 2024 | 5.3420 | 5.7500 | 5.3420 | 5.7500 | 5.7500 | 3,400 |
02 feb 2024 | 5.7650 | 5.7650 | 5.0700 | 5.2400 | 5.2400 | 6,600 |
01 feb 2024 | 5.7200 | 6.0100 | 5.5400 | 5.8500 | 5.8500 | 44,400 |
31 ene 2024 | 5.9000 | 6.1700 | 5.2900 | 5.2900 | 5.2900 | 14,800 |
30 ene 2024 | 6.0000 | 6.3000 | 6.0000 | 6.3000 | 6.3000 | 22,100 |
29 ene 2024 | 5.2700 | 6.0000 | 5.2700 | 5.9900 | 5.9900 | 18,300 |
26 ene 2024 | 5.4200 | 5.6000 | 5.2500 | 5.6000 | 5.6000 | 3,500 |
25 ene 2024 | 5.2800 | 5.4200 | 5.2800 | 5.4200 | 5.4200 | 2,700 |
24 ene 2024 | 5.2800 | 5.4200 | 5.2400 | 5.4200 | 5.4200 | 5,100 |
23 ene 2024 | 5.4200 | 5.4200 | 5.1100 | 5.1100 | 5.1100 | 5,700 |
22 ene 2024 | 5.1000 | 5.3000 | 5.1000 | 5.1100 | 5.1100 | 4,900 |
19 ene 2024 | 4.9100 | 5.4200 | 4.9100 | 5.1000 | 5.1000 | 12,000 |
18 ene 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 3,800 |
17 ene 2024 | 4.7800 | 5.2600 | 4.7800 | 5.2000 | 5.2000 | 18,100 |
16 ene 2024 | 5.2200 | 5.4100 | 5.2200 | 5.3100 | 5.3100 | 7,800 |
12 ene 2024 | 5.3500 | 5.7000 | 5.0000 | 5.2800 | 5.2800 | 41,600 |
11 ene 2024 | 5.6900 | 6.3800 | 5.6900 | 5.9350 | 5.9350 | 22,700 |
10 ene 2024 | 6.0500 | 6.4000 | 6.0500 | 6.4000 | 6.4000 | 4,800 |
09 ene 2024 | 6.4000 | 6.5500 | 5.9600 | 6.3900 | 6.3900 | 12,600 |
08 ene 2024 | 6.0800 | 6.3200 | 6.0800 | 6.3200 | 6.3200 | 7,400 |
05 ene 2024 | 6.0200 | 6.4100 | 6.0000 | 6.1000 | 6.1000 | 3,600 |
04 ene 2024 | 6.0100 | 6.3900 | 6.0000 | 6.0000 | 6.0000 | 3,500 |
03 ene 2024 | 5.8300 | 6.1200 | 5.8300 | 6.0900 | 6.0900 | 4,200 |
02 ene 2024 | 5.8250 | 5.8920 | 5.7500 | 5.8050 | 5.8050 | 3,000 |
29 dic 2023 | 5.8400 | 5.9000 | 5.8250 | 5.9000 | 5.9000 | 7,400 |
28 dic 2023 | 5.9500 | 6.0900 | 5.8000 | 5.9800 | 5.9800 | 5,400 |
27 dic 2023 | 5.8100 | 5.9000 | 5.8000 | 5.9000 | 5.9000 | 8,200 |
26 dic 2023 | 5.9200 | 5.9750 | 5.8100 | 5.8100 | 5.8100 | 3,500 |
22 dic 2023 | 6.4100 | 7.0000 | 5.9900 | 6.1100 | 6.1100 | 5,400 |
21 dic 2023 | 5.8600 | 6.3100 | 5.8000 | 5.9900 | 5.9900 | 12,400 |
20 dic 2023 | 6.0200 | 6.1900 | 5.8600 | 5.8600 | 5.8600 | 6,300 |
19 dic 2023 | 5.8500 | 6.0000 | 5.8500 | 6.0000 | 6.0000 | 3,700 |
*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. |