Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 3.6600 | 3.8500 | 3.5300 | 3.7470 | 3.7470 | 714,406 |
30 abr 2024 | 3.6000 | 3.7450 | 3.5400 | 3.6500 | 3.6500 | 882,400 |
29 abr 2024 | 3.4200 | 3.7450 | 3.4100 | 3.6500 | 3.6500 | 1,161,500 |
26 abr 2024 | 3.4000 | 3.4800 | 3.3700 | 3.4400 | 3.4400 | 950,000 |
25 abr 2024 | 3.3800 | 3.4650 | 3.2500 | 3.3900 | 3.3900 | 1,272,900 |
24 abr 2024 | 3.7100 | 3.8000 | 3.3900 | 3.4100 | 3.4100 | 1,955,800 |
23 abr 2024 | 3.6900 | 3.9100 | 3.6700 | 3.6800 | 3.6800 | 1,365,900 |
22 abr 2024 | 3.8500 | 3.8500 | 3.6400 | 3.6800 | 3.6800 | 1,358,500 |
19 abr 2024 | 3.7600 | 3.8000 | 3.6000 | 3.7800 | 3.7800 | 2,083,600 |
18 abr 2024 | 4.0500 | 4.0800 | 3.7900 | 3.8000 | 3.8000 | 1,659,800 |
17 abr 2024 | 4.2000 | 4.2010 | 4.0200 | 4.0700 | 4.0700 | 1,337,400 |
16 abr 2024 | 4.1500 | 4.1900 | 4.0600 | 4.1200 | 4.1200 | 1,252,000 |
15 abr 2024 | 4.3100 | 4.3640 | 4.1750 | 4.2300 | 4.2300 | 1,089,900 |
12 abr 2024 | 4.4100 | 4.4660 | 4.1600 | 4.2950 | 4.2950 | 1,127,600 |
11 abr 2024 | 4.3000 | 4.5000 | 4.3000 | 4.4500 | 4.4500 | 803,800 |
10 abr 2024 | 4.2300 | 4.2950 | 4.1700 | 4.2900 | 4.2900 | 1,411,500 |
09 abr 2024 | 4.4000 | 4.4450 | 4.2900 | 4.3900 | 4.3900 | 975,700 |
08 abr 2024 | 4.4500 | 4.5100 | 4.3400 | 4.3900 | 4.3900 | 862,100 |
05 abr 2024 | 4.4500 | 4.5200 | 4.3400 | 4.4200 | 4.4200 | 1,115,100 |
04 abr 2024 | 4.6900 | 4.7020 | 4.4600 | 4.4800 | 4.4800 | 1,524,900 |
03 abr 2024 | 4.5200 | 4.7600 | 4.4550 | 4.6200 | 4.6200 | 1,077,100 |
02 abr 2024 | 4.8500 | 4.8650 | 4.5150 | 4.5400 | 4.5400 | 1,470,200 |
01 abr 2024 | 5.0800 | 5.0800 | 4.8750 | 5.0200 | 5.0200 | 819,500 |
28 mar 2024 | 5.0100 | 5.2000 | 4.9810 | 5.0900 | 5.0900 | 978,000 |
27 mar 2024 | 4.9100 | 5.1100 | 4.8000 | 5.0600 | 5.0600 | 932,800 |
26 mar 2024 | 4.6600 | 5.0300 | 4.6150 | 4.8400 | 4.8400 | 1,343,800 |
25 mar 2024 | 4.6600 | 4.7100 | 4.4800 | 4.5500 | 4.5500 | 1,354,600 |
22 mar 2024 | 5.0500 | 5.0800 | 4.6300 | 4.6600 | 4.6600 | 1,299,000 |
21 mar 2024 | 5.1900 | 5.2900 | 5.1000 | 5.1100 | 5.1100 | 1,097,300 |
20 mar 2024 | 4.8500 | 5.1200 | 4.8200 | 5.1200 | 5.1200 | 988,600 |
19 mar 2024 | 4.8500 | 4.9200 | 4.8000 | 4.8400 | 4.8400 | 1,530,200 |
18 mar 2024 | 5.1100 | 5.1500 | 4.8100 | 4.8200 | 4.8200 | 1,534,100 |
15 mar 2024 | 5.0900 | 5.2800 | 5.0800 | 5.1100 | 5.1100 | 6,456,900 |
14 mar 2024 | 5.3400 | 5.3600 | 5.0900 | 5.1400 | 5.1400 | 1,249,400 |
13 mar 2024 | 5.2700 | 5.5730 | 5.1850 | 5.3800 | 5.3800 | 1,302,700 |
12 mar 2024 | 5.2100 | 5.3000 | 5.0800 | 5.2000 | 5.2000 | 1,151,300 |
11 mar 2024 | 5.4300 | 5.5150 | 5.1600 | 5.1900 | 5.1900 | 1,446,300 |
08 mar 2024 | 5.2300 | 5.4800 | 5.2220 | 5.4500 | 5.4500 | 1,137,000 |
07 mar 2024 | 5.1000 | 5.3400 | 5.0300 | 5.1900 | 5.1900 | 1,393,900 |
06 mar 2024 | 5.0800 | 5.1100 | 4.9600 | 5.0200 | 5.0200 | 1,213,000 |
05 mar 2024 | 5.0500 | 5.1500 | 4.9600 | 4.9800 | 4.9800 | 913,500 |
04 mar 2024 | 5.3300 | 5.3500 | 4.9850 | 5.1100 | 5.1100 | 1,003,100 |
01 mar 2024 | 5.1900 | 5.4190 | 5.1250 | 5.2800 | 5.2800 | 990,100 |
29 feb 2024 | 5.4300 | 5.5080 | 5.1150 | 5.1400 | 5.1400 | 1,002,900 |
28 feb 2024 | 5.2600 | 5.3960 | 5.2100 | 5.3000 | 5.3000 | 811,500 |
27 feb 2024 | 5.0200 | 5.3700 | 4.9500 | 5.3300 | 5.3300 | 1,583,900 |
26 feb 2024 | 4.9500 | 5.0500 | 4.7950 | 4.9800 | 4.9800 | 1,609,300 |
23 feb 2024 | 5.0000 | 5.1400 | 4.8700 | 4.9200 | 4.9200 | 1,612,200 |
22 feb 2024 | 5.0700 | 5.1200 | 4.9500 | 5.0100 | 5.0100 | 1,862,200 |
21 feb 2024 | 5.3800 | 5.4400 | 5.0400 | 5.0800 | 5.0800 | 1,360,300 |
20 feb 2024 | 5.6000 | 5.6650 | 5.3200 | 5.3600 | 5.3600 | 1,083,000 |
16 feb 2024 | 5.7400 | 5.8200 | 5.6300 | 5.6700 | 5.6700 | 782,400 |
15 feb 2024 | 5.8800 | 5.9700 | 5.6400 | 5.8300 | 5.8300 | 861,800 |
14 feb 2024 | 5.6800 | 5.9100 | 5.5500 | 5.8400 | 5.8400 | 706,800 |
13 feb 2024 | 5.9400 | 5.9500 | 5.5200 | 5.5750 | 5.5750 | 1,175,400 |
12 feb 2024 | 5.8200 | 6.1500 | 5.8110 | 6.1400 | 6.1400 | 972,900 |
09 feb 2024 | 5.7700 | 5.8300 | 5.6500 | 5.7800 | 5.7800 | 830,600 |
08 feb 2024 | 5.6600 | 5.8000 | 5.5300 | 5.6900 | 5.6900 | 1,129,300 |
07 feb 2024 | 5.9400 | 6.0200 | 5.4700 | 5.5900 | 5.5900 | 1,557,900 |
06 feb 2024 | 5.3100 | 5.7900 | 5.3000 | 5.7900 | 5.7900 | 1,580,400 |
05 feb 2024 | 5.6900 | 5.7100 | 5.2900 | 5.3600 | 5.3600 | 1,814,300 |
02 feb 2024 | 6.0400 | 6.1100 | 5.7030 | 5.7300 | 5.7300 | 1,623,900 |
01 feb 2024 | 6.0000 | 6.1500 | 5.8700 | 6.1500 | 6.1500 | 810,200 |
31 ene 2024 | 6.2700 | 6.3610 | 5.9700 | 5.9700 | 5.9700 | 1,046,300 |
30 ene 2024 | 6.6700 | 6.6700 | 6.2900 | 6.2900 | 6.2900 | 1,027,400 |
29 ene 2024 | 6.3400 | 6.8190 | 6.2500 | 6.7500 | 6.7500 | 976,900 |
26 ene 2024 | 6.7300 | 6.8990 | 6.3100 | 6.3300 | 6.3300 | 1,022,500 |
25 ene 2024 | 6.5800 | 6.7290 | 6.4800 | 6.6400 | 6.6400 | 771,600 |
24 ene 2024 | 6.7300 | 6.8300 | 6.5700 | 6.5800 | 6.5800 | 849,800 |
23 ene 2024 | 6.7000 | 6.8000 | 6.4700 | 6.6000 | 6.6000 | 738,700 |
22 ene 2024 | 6.0900 | 6.6200 | 6.0900 | 6.6000 | 6.6000 | 1,334,400 |
19 ene 2024 | 6.0100 | 6.1000 | 5.8000 | 6.0500 | 6.0500 | 1,209,900 |
18 ene 2024 | 6.1000 | 6.1000 | 5.9000 | 6.0100 | 6.0100 | 730,100 |
17 ene 2024 | 5.8700 | 6.0650 | 5.7500 | 6.0500 | 6.0500 | 791,200 |
16 ene 2024 | 5.9600 | 6.0110 | 5.7850 | 5.9800 | 5.9800 | 1,276,500 |
12 ene 2024 | 6.0300 | 6.2000 | 5.9100 | 5.9900 | 5.9900 | 1,365,400 |
11 ene 2024 | 6.2000 | 6.2000 | 5.9500 | 6.0100 | 6.0100 | 1,565,500 |
10 ene 2024 | 6.4000 | 6.5400 | 6.1900 | 6.2500 | 6.2500 | 1,163,200 |
09 ene 2024 | 6.4600 | 6.5350 | 6.3400 | 6.4100 | 6.4100 | 1,115,000 |
08 ene 2024 | 5.9400 | 6.5600 | 5.8300 | 6.5600 | 6.5600 | 2,041,900 |
05 ene 2024 | 6.1500 | 6.1800 | 5.9400 | 6.0100 | 6.0100 | 2,443,600 |
04 ene 2024 | 6.5900 | 6.8500 | 6.2100 | 6.2900 | 6.2900 | 2,533,200 |
03 ene 2024 | 6.0900 | 6.9320 | 6.0000 | 6.5300 | 6.5300 | 3,363,000 |
02 ene 2024 | 5.9000 | 6.9500 | 5.7900 | 6.0450 | 6.0450 | 9,264,800 |
29 dic 2023 | 9.5800 | 9.5800 | 9.2600 | 9.3100 | 9.3100 | 1,014,600 |
28 dic 2023 | 9.9100 | 10.0660 | 9.4400 | 9.6000 | 9.6000 | 1,269,300 |
27 dic 2023 | 9.4200 | 9.9100 | 9.3600 | 9.9100 | 9.9100 | 1,380,100 |
26 dic 2023 | 9.0800 | 9.4800 | 8.9400 | 9.3800 | 9.3800 | 1,240,500 |
22 dic 2023 | 8.8300 | 9.4000 | 8.8000 | 8.9500 | 8.9500 | 1,267,300 |
21 dic 2023 | 9.3250 | 9.3410 | 8.5000 | 8.7500 | 8.7500 | 1,977,500 |
20 dic 2023 | 9.9500 | 10.2100 | 8.7500 | 8.8500 | 8.8500 | 2,575,000 |
19 dic 2023 | 9.0000 | 10.4500 | 8.9310 | 9.9500 | 9.9500 | 4,297,200 |
18 dic 2023 | 8.9500 | 9.1300 | 8.6990 | 8.7900 | 8.7900 | 1,007,700 |
15 dic 2023 | 8.8700 | 9.0000 | 8.6900 | 8.8400 | 8.8400 | 1,812,800 |
14 dic 2023 | 8.6000 | 8.9000 | 8.6000 | 8.7800 | 8.7800 | 1,331,200 |
13 dic 2023 | 7.9000 | 8.4500 | 7.8400 | 8.4500 | 8.4500 | 1,138,600 |
12 dic 2023 | 7.8500 | 8.0300 | 7.7900 | 7.8900 | 7.8900 | 851,800 |
11 dic 2023 | 8.0100 | 8.0200 | 7.6600 | 7.9100 | 7.9100 | 711,900 |
08 dic 2023 | 8.1200 | 8.2400 | 7.9300 | 7.9600 | 7.9600 | 694,700 |
07 dic 2023 | 8.0200 | 8.1900 | 7.9200 | 8.1300 | 8.1300 | 815,000 |
*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. |