Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 3.9300 | 4.0000 | 3.7900 | 3.8600 | 3.8600 | 677,900 |
06 may 2024 | 3.6800 | 4.0500 | 3.6800 | 3.9300 | 3.9300 | 1,485,800 |
03 may 2024 | 3.4800 | 4.2300 | 3.3100 | 3.6600 | 3.6600 | 13,601,500 |
02 may 2024 | 2.9100 | 3.0600 | 2.9100 | 3.0300 | 3.0300 | 616,800 |
01 may 2024 | 2.9700 | 3.0500 | 2.8800 | 2.8900 | 2.8900 | 381,700 |
30 abr 2024 | 2.9900 | 3.1000 | 2.9800 | 3.0000 | 3.0000 | 347,900 |
29 abr 2024 | 3.0500 | 3.1700 | 3.0200 | 3.0300 | 3.0300 | 588,600 |
26 abr 2024 | 2.9000 | 3.0600 | 2.8800 | 2.9700 | 2.9700 | 507,600 |
25 abr 2024 | 2.9300 | 2.9900 | 2.8900 | 2.9000 | 2.9000 | 350,500 |
24 abr 2024 | 2.9900 | 3.0200 | 2.9700 | 3.0100 | 3.0100 | 320,900 |
23 abr 2024 | 2.8500 | 3.0000 | 2.8500 | 2.9200 | 2.9200 | 375,900 |
22 abr 2024 | 2.8300 | 2.9200 | 2.7700 | 2.8400 | 2.8400 | 504,600 |
19 abr 2024 | 2.9400 | 2.9500 | 2.7500 | 2.7700 | 2.7700 | 827,200 |
18 abr 2024 | 2.9200 | 3.0200 | 2.8300 | 2.9400 | 2.9400 | 881,700 |
17 abr 2024 | 3.0800 | 3.0900 | 2.9100 | 2.9100 | 2.9100 | 739,500 |
16 abr 2024 | 3.1500 | 3.2000 | 3.0400 | 3.0400 | 3.0400 | 709,800 |
15 abr 2024 | 3.4500 | 3.4500 | 3.1500 | 3.2100 | 3.2100 | 1,191,000 |
12 abr 2024 | 3.6900 | 3.6900 | 3.3800 | 3.4300 | 3.4300 | 1,201,600 |
11 abr 2024 | 3.6800 | 3.7300 | 3.4900 | 3.7200 | 3.7200 | 762,700 |
10 abr 2024 | 3.7600 | 3.8500 | 3.6000 | 3.7000 | 3.7000 | 905,500 |
09 abr 2024 | 3.7000 | 3.8600 | 3.6300 | 3.8000 | 3.8000 | 921,900 |
08 abr 2024 | 3.5100 | 3.9900 | 3.4300 | 3.5700 | 3.5700 | 2,605,400 |
05 abr 2024 | 3.5500 | 3.7600 | 3.0300 | 3.1100 | 3.1100 | 3,427,600 |
04 abr 2024 | 3.9200 | 4.2700 | 3.2000 | 3.2200 | 3.2200 | 6,359,000 |
03 abr 2024 | 4.6500 | 4.9900 | 4.6100 | 4.9500 | 4.9500 | 567,600 |
02 abr 2024 | 4.7400 | 4.7900 | 4.5800 | 4.7200 | 4.7200 | 433,500 |
01 abr 2024 | 4.6100 | 4.8700 | 4.5500 | 4.8100 | 4.8100 | 359,200 |
28 mar 2024 | 4.8900 | 4.9700 | 4.5000 | 4.5900 | 4.5900 | 564,900 |
27 mar 2024 | 4.7300 | 4.9200 | 4.6600 | 4.8900 | 4.8900 | 566,400 |
26 mar 2024 | 4.7200 | 5.0100 | 4.7000 | 4.7100 | 4.7100 | 544,800 |
25 mar 2024 | 4.8800 | 5.1600 | 4.6500 | 4.7000 | 4.7000 | 842,800 |
22 mar 2024 | 5.3800 | 5.4100 | 4.8600 | 4.9500 | 4.9500 | 943,000 |
21 mar 2024 | 5.0800 | 5.6400 | 5.0800 | 5.4000 | 5.4000 | 1,377,700 |
20 mar 2024 | 4.7900 | 5.0800 | 4.7500 | 4.9900 | 4.9900 | 906,900 |
19 mar 2024 | 4.7800 | 4.9100 | 4.6200 | 4.8300 | 4.8300 | 580,600 |
18 mar 2024 | 4.9400 | 5.1100 | 4.7700 | 4.8500 | 4.8500 | 946,300 |
15 mar 2024 | 4.6300 | 5.1200 | 4.5600 | 4.8700 | 4.8700 | 1,730,900 |
14 mar 2024 | 4.7800 | 5.1700 | 4.4400 | 4.5700 | 4.5700 | 1,256,600 |
13 mar 2024 | 4.4700 | 4.7700 | 4.3000 | 4.7300 | 4.7300 | 759,700 |
12 mar 2024 | 4.6000 | 4.7500 | 4.4600 | 4.5000 | 4.5000 | 581,600 |
11 mar 2024 | 4.5300 | 4.7400 | 4.3500 | 4.5600 | 4.5600 | 762,300 |
08 mar 2024 | 4.5800 | 4.8500 | 4.5000 | 4.5800 | 4.5800 | 672,400 |
07 mar 2024 | 4.7600 | 4.8400 | 4.4800 | 4.4900 | 4.4900 | 918,400 |
06 mar 2024 | 4.3100 | 4.7000 | 4.1900 | 4.6900 | 4.6900 | 1,337,600 |
05 mar 2024 | 4.1700 | 4.4900 | 4.1700 | 4.2200 | 4.2200 | 836,000 |
04 mar 2024 | 4.2200 | 4.3400 | 3.9000 | 4.2600 | 4.2600 | 1,003,600 |
01 mar 2024 | 4.3600 | 4.6300 | 4.1000 | 4.2700 | 4.2700 | 1,102,700 |
29 feb 2024 | 4.4500 | 4.5000 | 3.8400 | 4.2900 | 4.2900 | 2,232,500 |
28 feb 2024 | 5.2600 | 5.2600 | 4.4600 | 4.8200 | 4.8200 | 1,680,700 |
27 feb 2024 | 4.4500 | 5.4300 | 4.4200 | 5.3700 | 5.3700 | 4,138,500 |
26 feb 2024 | 4.1000 | 4.6200 | 3.5800 | 4.5300 | 4.5300 | 6,345,800 |
23 feb 2024 | 3.1600 | 4.8500 | 3.1500 | 3.8600 | 3.8600 | 103,105,600 |
22 feb 2024 | 2.2400 | 2.3400 | 2.1900 | 2.2800 | 2.2800 | 551,600 |
21 feb 2024 | 2.2700 | 2.3000 | 2.1700 | 2.2000 | 2.2000 | 196,200 |
20 feb 2024 | 2.4000 | 2.4100 | 2.2800 | 2.2800 | 2.2800 | 81,200 |
16 feb 2024 | 2.4300 | 2.5100 | 2.4000 | 2.4000 | 2.4000 | 103,900 |
15 feb 2024 | 2.3600 | 2.4500 | 2.3600 | 2.4200 | 2.4200 | 103,300 |
14 feb 2024 | 2.3500 | 2.3700 | 2.3200 | 2.3500 | 2.3500 | 96,900 |
13 feb 2024 | 2.4100 | 2.4300 | 2.2500 | 2.3300 | 2.3300 | 163,100 |
12 feb 2024 | 2.5300 | 2.5400 | 2.4700 | 2.4700 | 2.4700 | 143,400 |
09 feb 2024 | 2.4900 | 2.5400 | 2.4800 | 2.5200 | 2.5200 | 128,800 |
08 feb 2024 | 2.3800 | 2.5300 | 2.3800 | 2.4700 | 2.4700 | 111,900 |
07 feb 2024 | 2.4800 | 2.4800 | 2.3800 | 2.4400 | 2.4400 | 92,300 |
06 feb 2024 | 2.4200 | 2.4900 | 2.3700 | 2.4700 | 2.4700 | 83,000 |
05 feb 2024 | 2.5000 | 2.5000 | 2.4100 | 2.4100 | 2.4100 | 83,200 |
02 feb 2024 | 2.5100 | 2.5300 | 2.4800 | 2.5200 | 2.5200 | 58,700 |
01 feb 2024 | 2.5000 | 2.5400 | 2.4700 | 2.5200 | 2.5200 | 76,400 |
31 ene 2024 | 2.4600 | 2.5300 | 2.4200 | 2.4600 | 2.4600 | 119,700 |
30 ene 2024 | 2.6200 | 2.6200 | 2.4600 | 2.4700 | 2.4700 | 70,300 |
29 ene 2024 | 2.5500 | 2.6200 | 2.5300 | 2.6100 | 2.6100 | 65,200 |
26 ene 2024 | 2.6700 | 2.7000 | 2.5400 | 2.5800 | 2.5800 | 108,800 |
25 ene 2024 | 2.8300 | 2.8700 | 2.6700 | 2.6700 | 2.6700 | 84,400 |
24 ene 2024 | 2.8800 | 2.8800 | 2.7500 | 2.8000 | 2.8000 | 136,200 |
23 ene 2024 | 2.8300 | 2.9300 | 2.8100 | 2.8400 | 2.8400 | 150,700 |
22 ene 2024 | 2.6500 | 2.8400 | 2.6500 | 2.8100 | 2.8100 | 289,200 |
19 ene 2024 | 2.6000 | 2.6600 | 2.5700 | 2.6500 | 2.6500 | 47,500 |
18 ene 2024 | 2.6100 | 2.6700 | 2.4600 | 2.6000 | 2.6000 | 158,200 |
17 ene 2024 | 2.7000 | 2.7000 | 2.5000 | 2.5600 | 2.5600 | 191,200 |
16 ene 2024 | 2.6100 | 2.7500 | 2.6000 | 2.7200 | 2.7200 | 186,000 |
12 ene 2024 | 2.6200 | 2.6400 | 2.5800 | 2.6300 | 2.6300 | 97,500 |
11 ene 2024 | 2.5800 | 2.6200 | 2.5400 | 2.6100 | 2.6100 | 127,700 |
10 ene 2024 | 2.5800 | 2.6100 | 2.5500 | 2.6000 | 2.6000 | 143,600 |
09 ene 2024 | 2.5100 | 2.6000 | 2.5100 | 2.5800 | 2.5800 | 138,100 |
08 ene 2024 | 2.4900 | 2.5700 | 2.4500 | 2.5500 | 2.5500 | 138,200 |
05 ene 2024 | 2.4500 | 2.5200 | 2.4300 | 2.5000 | 2.5000 | 108,000 |
04 ene 2024 | 2.4400 | 2.4700 | 2.4200 | 2.4500 | 2.4500 | 131,200 |
03 ene 2024 | 2.4600 | 2.4900 | 2.3600 | 2.4700 | 2.4700 | 142,200 |
02 ene 2024 | 2.4000 | 2.5200 | 2.3800 | 2.4700 | 2.4700 | 101,800 |
29 dic 2023 | 2.3200 | 2.4000 | 2.2800 | 2.4000 | 2.4000 | 294,200 |
28 dic 2023 | 2.4100 | 2.4400 | 2.3100 | 2.3500 | 2.3500 | 238,700 |
27 dic 2023 | 2.4800 | 2.5300 | 2.4000 | 2.4000 | 2.4000 | 235,800 |
26 dic 2023 | 2.4600 | 2.5300 | 2.4500 | 2.4800 | 2.4800 | 164,100 |
22 dic 2023 | 2.4400 | 2.4900 | 2.4300 | 2.4800 | 2.4800 | 111,500 |
21 dic 2023 | 2.3400 | 2.4500 | 2.3100 | 2.4500 | 2.4500 | 119,000 |
20 dic 2023 | 2.5100 | 2.5500 | 2.3100 | 2.3200 | 2.3200 | 197,800 |
19 dic 2023 | 2.5600 | 2.5600 | 2.4700 | 2.4800 | 2.4800 | 91,200 |
18 dic 2023 | 2.7000 | 2.7000 | 2.5400 | 2.5600 | 2.5600 | 189,100 |
15 dic 2023 | 2.6900 | 2.7500 | 2.6300 | 2.7000 | 2.7000 | 224,300 |
14 dic 2023 | 2.3600 | 2.6800 | 2.3600 | 2.6500 | 2.6500 | 267,700 |
13 dic 2023 | 2.3000 | 2.3200 | 2.2000 | 2.2800 | 2.2800 | 155,800 |
*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. |