Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 3.3800 | 3.3900 | 3.0000 | 3.0900 | 3.0900 | 2,028,900 |
09 may 2024 | 3.1000 | 3.4200 | 3.0000 | 3.2900 | 3.2900 | 2,093,400 |
08 may 2024 | 3.1800 | 3.2300 | 2.9100 | 3.0850 | 3.0850 | 2,748,300 |
07 may 2024 | 3.4400 | 3.5000 | 3.2950 | 3.3800 | 3.3800 | 1,575,300 |
06 may 2024 | 3.5600 | 3.6000 | 3.4100 | 3.5000 | 3.5000 | 1,067,500 |
03 may 2024 | 3.3000 | 3.5400 | 3.2600 | 3.5200 | 3.5200 | 1,705,600 |
02 may 2024 | 3.4000 | 3.4100 | 3.2050 | 3.2800 | 3.2800 | 1,679,500 |
01 may 2024 | 3.3500 | 3.4700 | 3.2000 | 3.3650 | 3.3650 | 2,104,100 |
30 abr 2024 | 3.5900 | 3.6500 | 3.0600 | 3.3600 | 3.3600 | 4,010,900 |
29 abr 2024 | 3.9100 | 3.9500 | 3.2400 | 3.7350 | 3.7350 | 7,647,500 |
26 abr 2024 | 4.0000 | 4.2500 | 3.9500 | 4.0700 | 4.0700 | 2,986,600 |
25 abr 2024 | 3.9300 | 4.0100 | 3.7750 | 3.9300 | 3.9300 | 1,935,900 |
24 abr 2024 | 4.2500 | 4.2800 | 3.9000 | 3.9000 | 3.9000 | 2,147,700 |
23 abr 2024 | 4.3800 | 4.5000 | 4.2400 | 4.2800 | 4.2800 | 1,699,500 |
22 abr 2024 | 4.1800 | 4.3900 | 4.0100 | 4.3800 | 4.3800 | 1,826,000 |
19 abr 2024 | 4.3800 | 4.5400 | 4.0500 | 4.1050 | 4.1050 | 2,324,800 |
18 abr 2024 | 4.0000 | 4.5100 | 3.9300 | 4.5000 | 4.5000 | 5,784,900 |
17 abr 2024 | 3.9400 | 4.0500 | 3.8200 | 3.9200 | 3.9200 | 2,447,900 |
16 abr 2024 | 3.8800 | 3.8900 | 3.7200 | 3.8500 | 3.8500 | 1,887,000 |
15 abr 2024 | 4.0500 | 4.1000 | 3.8300 | 3.9400 | 3.9400 | 1,344,800 |
12 abr 2024 | 4.0700 | 4.1100 | 3.7500 | 3.9100 | 3.9100 | 3,510,900 |
11 abr 2024 | 4.3400 | 4.3800 | 4.0750 | 4.0900 | 4.0900 | 2,848,100 |
10 abr 2024 | 4.0000 | 4.1450 | 3.9840 | 4.0700 | 4.0700 | 1,186,900 |
09 abr 2024 | 4.0600 | 4.1650 | 3.9300 | 4.0900 | 4.0900 | 1,665,100 |
08 abr 2024 | 4.1000 | 4.1500 | 3.9600 | 4.0700 | 4.0700 | 1,373,300 |
05 abr 2024 | 4.1900 | 4.2950 | 3.9900 | 4.1000 | 4.1000 | 2,215,200 |
04 abr 2024 | 4.2400 | 4.3300 | 3.9000 | 4.1600 | 4.1600 | 3,560,300 |
03 abr 2024 | 4.1600 | 4.5100 | 4.0600 | 4.3800 | 4.3800 | 4,068,300 |
02 abr 2024 | 4.0600 | 4.2500 | 4.0100 | 4.1400 | 4.1400 | 2,467,000 |
01 abr 2024 | 4.2900 | 4.3590 | 4.0650 | 4.1300 | 4.1300 | 1,940,300 |
28 mar 2024 | 4.2700 | 4.4800 | 4.2200 | 4.2600 | 4.2600 | 7,207,800 |
27 mar 2024 | 4.1300 | 4.2170 | 3.9900 | 4.1000 | 4.1000 | 2,407,200 |
26 mar 2024 | 4.2000 | 4.3350 | 4.0400 | 4.0600 | 4.0600 | 1,994,200 |
25 mar 2024 | 4.3800 | 4.5200 | 4.0200 | 4.1800 | 4.1800 | 3,562,400 |
22 mar 2024 | 4.4300 | 4.5500 | 4.3400 | 4.3800 | 4.3800 | 2,127,500 |
21 mar 2024 | 4.5000 | 4.5700 | 4.2350 | 4.3800 | 4.3800 | 3,083,400 |
20 mar 2024 | 4.6000 | 4.7000 | 4.3600 | 4.5050 | 4.5050 | 10,546,300 |
19 mar 2024 | 5.4250 | 5.6200 | 5.1100 | 5.3400 | 5.3400 | 2,845,600 |
18 mar 2024 | 6.2300 | 6.2300 | 5.5100 | 5.5100 | 5.5100 | 2,660,900 |
15 mar 2024 | 5.4100 | 6.1800 | 5.3500 | 6.0900 | 6.0900 | 6,307,200 |
14 mar 2024 | 5.4700 | 5.6600 | 5.1500 | 5.2500 | 5.2500 | 3,180,800 |
13 mar 2024 | 5.0500 | 5.4900 | 4.9410 | 5.4400 | 5.4400 | 2,250,000 |
12 mar 2024 | 4.9600 | 5.2200 | 4.8900 | 5.1000 | 5.1000 | 1,682,300 |
11 mar 2024 | 5.0200 | 5.3000 | 4.7000 | 4.9400 | 4.9400 | 2,963,100 |
08 mar 2024 | 5.6000 | 5.6100 | 4.8300 | 4.8800 | 4.8800 | 3,531,500 |
07 mar 2024 | 5.1200 | 5.7500 | 4.8300 | 5.6800 | 5.6800 | 5,841,800 |
06 mar 2024 | 4.1000 | 5.1900 | 3.6000 | 5.0300 | 5.0300 | 7,072,100 |
05 mar 2024 | 4.3200 | 4.6100 | 4.0100 | 4.1900 | 4.1900 | 3,855,000 |
04 mar 2024 | 4.9200 | 4.9600 | 4.0000 | 4.1800 | 4.1800 | 5,364,000 |
01 mar 2024 | 3.7100 | 4.3900 | 3.6900 | 4.2400 | 4.2400 | 3,666,900 |
29 feb 2024 | 3.7200 | 3.9500 | 3.4500 | 3.6700 | 3.6700 | 3,462,600 |
28 feb 2024 | 3.3000 | 3.7000 | 3.1080 | 3.6500 | 3.6500 | 3,521,100 |
27 feb 2024 | 3.0000 | 3.3800 | 2.9700 | 3.2000 | 3.2000 | 3,524,600 |
26 feb 2024 | 2.6300 | 2.9400 | 2.6300 | 2.8500 | 2.8500 | 2,475,600 |
23 feb 2024 | 2.7000 | 2.7700 | 2.5700 | 2.5700 | 2.5700 | 4,593,900 |
22 feb 2024 | 2.6500 | 2.7800 | 2.5600 | 2.6300 | 2.6300 | 2,260,200 |
21 feb 2024 | 2.6600 | 2.6960 | 2.4500 | 2.5100 | 2.5100 | 1,172,800 |
20 feb 2024 | 2.7300 | 2.9100 | 2.6100 | 2.6500 | 2.6500 | 1,401,500 |
16 feb 2024 | 2.7300 | 2.7420 | 2.6600 | 2.6950 | 2.6950 | 471,400 |
15 feb 2024 | 2.6800 | 2.7500 | 2.6100 | 2.7200 | 2.7200 | 619,700 |
14 feb 2024 | 2.7000 | 2.7300 | 2.6300 | 2.6800 | 2.6800 | 344,300 |
13 feb 2024 | 2.7300 | 2.7500 | 2.6200 | 2.6500 | 2.6500 | 564,800 |
12 feb 2024 | 2.7500 | 2.8400 | 2.7200 | 2.7700 | 2.7700 | 418,300 |
09 feb 2024 | 2.6800 | 2.8300 | 2.6800 | 2.7500 | 2.7500 | 374,600 |
08 feb 2024 | 2.6400 | 2.7100 | 2.6000 | 2.6800 | 2.6800 | 1,096,200 |
07 feb 2024 | 2.8000 | 2.8000 | 2.6300 | 2.6400 | 2.6400 | 527,700 |
06 feb 2024 | 2.7300 | 2.9500 | 2.7270 | 2.7900 | 2.7900 | 921,000 |
05 feb 2024 | 2.6500 | 2.7250 | 2.5710 | 2.7000 | 2.7000 | 340,200 |
02 feb 2024 | 2.6800 | 2.7600 | 2.5600 | 2.6300 | 2.6300 | 699,700 |
01 feb 2024 | 2.4500 | 2.7400 | 2.4000 | 2.6700 | 2.6700 | 1,155,200 |
31 ene 2024 | 2.4000 | 2.4600 | 2.3600 | 2.3900 | 2.3900 | 292,400 |
30 ene 2024 | 2.4500 | 2.4600 | 2.3700 | 2.3800 | 2.3800 | 368,200 |
29 ene 2024 | 2.4100 | 2.4700 | 2.3600 | 2.4600 | 2.4600 | 413,500 |
26 ene 2024 | 2.3800 | 2.4200 | 2.3300 | 2.3900 | 2.3900 | 242,000 |
25 ene 2024 | 2.4100 | 2.4700 | 2.3200 | 2.3700 | 2.3700 | 635,800 |
24 ene 2024 | 2.4900 | 2.5100 | 2.3800 | 2.3900 | 2.3900 | 438,700 |
23 ene 2024 | 2.5100 | 2.5900 | 2.4650 | 2.5000 | 2.5000 | 458,400 |
22 ene 2024 | 2.4600 | 2.5400 | 2.4100 | 2.5100 | 2.5100 | 558,900 |
19 ene 2024 | 2.4500 | 2.5000 | 2.3700 | 2.4400 | 2.4400 | 688,200 |
18 ene 2024 | 2.6600 | 2.6600 | 2.4210 | 2.4800 | 2.4800 | 968,300 |
17 ene 2024 | 2.6100 | 2.6800 | 2.5300 | 2.6250 | 2.6250 | 554,400 |
16 ene 2024 | 2.7000 | 2.8100 | 2.5000 | 2.6550 | 2.6550 | 1,437,200 |
12 ene 2024 | 2.4800 | 2.7400 | 2.4750 | 2.6300 | 2.6300 | 867,600 |
11 ene 2024 | 2.5600 | 2.5600 | 2.3200 | 2.5100 | 2.5100 | 676,500 |
10 ene 2024 | 2.8100 | 2.8100 | 2.3800 | 2.5600 | 2.5600 | 1,561,200 |
09 ene 2024 | 2.4800 | 2.7800 | 2.3200 | 2.7200 | 2.7200 | 1,829,500 |
08 ene 2024 | 2.3500 | 2.6300 | 2.3000 | 2.5000 | 2.5000 | 1,784,900 |
05 ene 2024 | 2.2800 | 2.4000 | 2.2580 | 2.3400 | 2.3400 | 812,000 |
04 ene 2024 | 2.0900 | 2.2600 | 2.0700 | 2.2600 | 2.2600 | 1,121,300 |
03 ene 2024 | 2.0000 | 2.1000 | 1.9800 | 2.0900 | 2.0900 | 468,500 |
02 ene 2024 | 2.0200 | 2.0500 | 1.9500 | 2.0100 | 2.0100 | 325,900 |
29 dic 2023 | 2.0100 | 2.0800 | 1.9600 | 2.0200 | 2.0200 | 410,200 |
28 dic 2023 | 2.0000 | 2.1000 | 1.9700 | 2.0000 | 2.0000 | 391,800 |
27 dic 2023 | 2.0400 | 2.0700 | 1.9990 | 2.0100 | 2.0100 | 319,200 |
26 dic 2023 | 2.0000 | 2.0600 | 1.9500 | 2.0000 | 2.0000 | 333,600 |
22 dic 2023 | 1.9200 | 2.0300 | 1.8590 | 2.0000 | 2.0000 | 600,900 |
21 dic 2023 | 1.8800 | 1.9600 | 1.8400 | 1.9000 | 1.9000 | 373,400 |
20 dic 2023 | 1.9500 | 1.9940 | 1.8450 | 1.8700 | 1.8700 | 574,700 |
19 dic 2023 | 1.9100 | 2.0600 | 1.9100 | 1.9700 | 1.9700 | 502,700 |
18 dic 2023 | 1.9900 | 2.0300 | 1.9200 | 1.9200 | 1.9200 | 561,700 |
*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. |