Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 4.2300 | 4.3100 | 4.2200 | 4.2700 | 4.2700 | 2,000 |
25 abr 2024 | 4.0500 | 4.1900 | 4.0500 | 4.1800 | 4.1800 | 1,100 |
24 abr 2024 | 4.1000 | 4.1000 | 4.0600 | 4.0600 | 4.0600 | 1,000 |
23 abr 2024 | 4.0700 | 4.1890 | 4.0300 | 4.0500 | 4.0500 | 3,700 |
22 abr 2024 | 4.1600 | 4.2700 | 4.0100 | 4.0680 | 4.0680 | 4,300 |
19 abr 2024 | 4.1600 | 4.1910 | 4.0200 | 4.0300 | 4.0300 | 3,000 |
18 abr 2024 | 4.0100 | 4.2100 | 4.0100 | 4.1000 | 4.1000 | 2,100 |
17 abr 2024 | 4.2200 | 4.4940 | 4.1000 | 4.1700 | 4.1700 | 8,800 |
16 abr 2024 | 4.0900 | 4.3140 | 4.0120 | 4.2910 | 4.2910 | 3,100 |
15 abr 2024 | 4.1000 | 4.2100 | 4.0500 | 4.2100 | 4.2100 | 2,400 |
12 abr 2024 | 4.1000 | 4.9200 | 4.0200 | 4.1000 | 4.1000 | 28,500 |
11 abr 2024 | 4.5000 | 4.5000 | 4.0000 | 4.1300 | 4.1300 | 16,400 |
10 abr 2024 | 4.5000 | 4.5000 | 4.4500 | 4.4990 | 4.4990 | 1,300 |
09 abr 2024 | 4.8600 | 5.0000 | 4.6600 | 4.7000 | 4.7000 | 7,900 |
08 abr 2024 | 5.1200 | 5.1200 | 4.7150 | 4.8200 | 4.8200 | 9,000 |
05 abr 2024 | 5.3100 | 5.3200 | 5.1500 | 5.1500 | 5.1500 | 3,800 |
04 abr 2024 | 5.6000 | 5.7500 | 5.3000 | 5.4000 | 5.4000 | 8,000 |
03 abr 2024 | 5.5100 | 5.6400 | 5.5000 | 5.6400 | 5.6400 | 6,600 |
02 abr 2024 | 5.5300 | 5.8300 | 5.5300 | 5.7000 | 5.7000 | 900 |
01 abr 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 400 |
28 mar 2024 | 5.7500 | 6.2900 | 5.1800 | 5.5800 | 5.5800 | 15,700 |
27 mar 2024 | 6.0000 | 6.0000 | 5.8000 | 5.8000 | 5.8000 | 6,700 |
26 mar 2024 | 6.2800 | 6.2800 | 5.8100 | 5.9490 | 5.9490 | 1,800 |
25 mar 2024 | 5.8100 | 6.3000 | 5.8100 | 6.3000 | 6.3000 | 2,400 |
22 mar 2024 | 5.8900 | 6.0800 | 5.3100 | 6.0800 | 6.0800 | 10,100 |
21 mar 2024 | 6.1400 | 6.1500 | 5.8500 | 5.9000 | 5.9000 | 6,200 |
20 mar 2024 | 6.0700 | 6.1500 | 6.0700 | 6.1500 | 6.1500 | 900 |
19 mar 2024 | 6.3900 | 6.3900 | 6.1000 | 6.1400 | 6.1400 | 1,300 |
18 mar 2024 | 6.2700 | 6.2700 | 6.1800 | 6.2700 | 6.2700 | 900 |
15 mar 2024 | 6.2500 | 6.4100 | 6.1000 | 6.4100 | 6.4100 | 4,200 |
14 mar 2024 | 6.3700 | 6.5000 | 6.0600 | 6.2400 | 6.2400 | 4,900 |
13 mar 2024 | 6.2900 | 6.6600 | 6.1600 | 6.2900 | 6.2900 | 3,600 |
12 mar 2024 | 6.5650 | 6.5650 | 6.2400 | 6.2400 | 6.2400 | 1,700 |
11 mar 2024 | 6.5200 | 6.6000 | 6.4000 | 6.4000 | 6.4000 | 6,800 |
08 mar 2024 | 6.6900 | 7.1000 | 6.6600 | 6.6600 | 6.6600 | 2,500 |
07 mar 2024 | 6.9800 | 6.9800 | 6.6000 | 6.7800 | 6.7800 | 3,200 |
06 mar 2024 | 6.4900 | 6.9300 | 6.4900 | 6.9300 | 6.9300 | 3,000 |
05 mar 2024 | 6.3300 | 6.9500 | 6.3300 | 6.6000 | 6.6000 | 3,500 |
04 mar 2024 | 6.8000 | 6.9900 | 6.3550 | 6.9500 | 6.9500 | 5,900 |
01 mar 2024 | 7.0300 | 7.1100 | 6.8000 | 6.9000 | 6.9000 | 2,100 |
29 feb 2024 | 7.2000 | 7.6000 | 6.8500 | 7.1100 | 7.1100 | 4,200 |
28 feb 2024 | 6.9800 | 7.1000 | 6.9800 | 7.1000 | 7.1000 | 900 |
27 feb 2024 | 7.7000 | 7.7000 | 6.7720 | 7.1100 | 7.1100 | 14,200 |
26 feb 2024 | 6.6500 | 7.4800 | 6.5000 | 7.4800 | 7.4800 | 21,200 |
23 feb 2024 | 6.7200 | 6.7200 | 6.4810 | 6.5900 | 6.5900 | 1,400 |
22 feb 2024 | 6.9930 | 6.9930 | 6.6200 | 6.8100 | 6.8100 | 4,500 |
21 feb 2024 | 7.0200 | 7.0600 | 6.4200 | 6.9000 | 6.9000 | 9,700 |
20 feb 2024 | 7.1100 | 7.4350 | 6.7450 | 7.0200 | 7.0200 | 10,000 |
16 feb 2024 | 7.4100 | 7.7400 | 6.5900 | 7.0000 | 7.0000 | 27,700 |
15 feb 2024 | 7.4500 | 7.4500 | 7.3110 | 7.3200 | 7.3200 | 2,900 |
14 feb 2024 | 7.1100 | 7.3500 | 6.8370 | 7.3000 | 7.3000 | 23,300 |
13 feb 2024 | 6.9600 | 7.1600 | 6.5070 | 7.1600 | 7.1600 | 1,400 |
12 feb 2024 | 6.6300 | 7.2300 | 6.6300 | 6.9400 | 6.9400 | 7,000 |
09 feb 2024 | 6.6000 | 6.6900 | 6.4300 | 6.6100 | 6.6100 | 3,200 |
08 feb 2024 | 6.3200 | 6.6000 | 6.2700 | 6.2800 | 6.2800 | 11,300 |
07 feb 2024 | 6.0900 | 6.9200 | 6.0900 | 6.3500 | 6.3500 | 8,800 |
06 feb 2024 | 6.0700 | 6.2500 | 6.0700 | 6.1400 | 6.1400 | 3,500 |
05 feb 2024 | 6.1300 | 6.4070 | 6.1000 | 6.1200 | 6.1200 | 1,100 |
02 feb 2024 | 6.1600 | 6.2500 | 6.0500 | 6.1900 | 6.1900 | 4,600 |
01 feb 2024 | 6.1500 | 6.3630 | 6.1000 | 6.1300 | 6.1300 | 2,400 |
31 ene 2024 | 6.3900 | 6.4900 | 6.0500 | 6.1700 | 6.1700 | 9,200 |
30 ene 2024 | 6.5100 | 6.5100 | 6.4000 | 6.4000 | 6.4000 | 1,600 |
29 ene 2024 | 6.3500 | 6.5500 | 6.3500 | 6.4500 | 6.4500 | 1,800 |
26 ene 2024 | 6.5100 | 6.5100 | 6.4400 | 6.4500 | 6.4500 | 2,700 |
25 ene 2024 | 6.5000 | 6.5000 | 6.3660 | 6.5000 | 6.5000 | 2,400 |
24 ene 2024 | 6.3800 | 6.4500 | 6.3500 | 6.4500 | 6.4500 | 2,200 |
23 ene 2024 | 6.2600 | 6.4700 | 6.2500 | 6.4700 | 6.4700 | 1,600 |
22 ene 2024 | 6.1800 | 6.3500 | 6.1010 | 6.3200 | 6.3200 | 2,800 |
19 ene 2024 | 6.1100 | 6.2850 | 6.0360 | 6.2850 | 6.2850 | 2,600 |
18 ene 2024 | 6.4300 | 6.4300 | 6.1250 | 6.1690 | 6.1690 | 5,900 |
17 ene 2024 | 6.4350 | 6.4390 | 6.2700 | 6.4390 | 6.4390 | 1,100 |
16 ene 2024 | 6.4100 | 6.5000 | 6.2200 | 6.3400 | 6.3400 | 1,600 |
12 ene 2024 | 6.3900 | 6.3900 | 6.2750 | 6.2750 | 6.2750 | 900 |
11 ene 2024 | 6.6100 | 6.6100 | 6.1630 | 6.3200 | 6.3200 | 1,900 |
10 ene 2024 | 6.5900 | 6.6100 | 6.5900 | 6.5900 | 6.5900 | 3,500 |
09 ene 2024 | 6.4100 | 6.5980 | 6.3250 | 6.5700 | 6.5700 | 3,700 |
08 ene 2024 | 6.6300 | 6.6300 | 6.4800 | 6.4900 | 6.4900 | 3,200 |
05 ene 2024 | 6.2150 | 6.5000 | 6.2100 | 6.2300 | 6.2300 | 1,700 |
04 ene 2024 | 6.0200 | 6.2950 | 5.9000 | 6.1450 | 6.1450 | 4,600 |
03 ene 2024 | 6.3300 | 6.3600 | 5.7790 | 6.0860 | 6.0860 | 9,600 |
02 ene 2024 | 6.1900 | 6.4900 | 6.0020 | 6.2800 | 6.2800 | 3,300 |
29 dic 2023 | 6.2600 | 6.3460 | 6.1000 | 6.1400 | 6.1400 | 5,700 |
28 dic 2023 | 6.3100 | 6.6900 | 6.1800 | 6.4150 | 6.4150 | 9,700 |
27 dic 2023 | 6.3300 | 6.5000 | 6.1700 | 6.3800 | 6.3800 | 19,800 |
26 dic 2023 | 6.4500 | 6.4600 | 6.3000 | 6.3600 | 6.3600 | 2,700 |
22 dic 2023 | 6.2900 | 6.7100 | 6.2900 | 6.5100 | 6.5100 | 3,200 |
21 dic 2023 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 1,400 |
20 dic 2023 | 6.5000 | 6.9700 | 6.2900 | 6.2900 | 6.2900 | 3,200 |
19 dic 2023 | 6.7500 | 6.7500 | 6.5200 | 6.6000 | 6.6000 | 3,800 |
18 dic 2023 | 6.8600 | 6.8600 | 6.6400 | 6.6400 | 6.6400 | 2,100 |
15 dic 2023 | 7.0100 | 7.0100 | 6.5400 | 6.7900 | 6.7900 | 14,900 |
14 dic 2023 | 6.9800 | 7.0500 | 6.7300 | 7.0000 | 7.0000 | 7,800 |
13 dic 2023 | 6.8100 | 6.9300 | 6.7200 | 6.7200 | 6.7200 | 2,000 |
12 dic 2023 | 7.2000 | 7.2000 | 6.9100 | 6.9500 | 6.9500 | 2,300 |
11 dic 2023 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 700 |
08 dic 2023 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 600 |
07 dic 2023 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 800 |
06 dic 2023 | 7.2800 | 7.5000 | 7.1900 | 7.2000 | 7.2000 | 5,700 |
05 dic 2023 | 6.7850 | 7.0300 | 6.7850 | 6.9900 | 6.9900 | 10,500 |
04 dic 2023 | 7.1500 | 7.2250 | 6.7600 | 7.0400 | 7.0400 | 5,000 |
*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. |