Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 3.3700 | 3.3700 | 3.2350 | 3.3000 | 3.3000 | 6,600 |
17 may 2024 | 3.1100 | 3.5490 | 3.0990 | 3.3800 | 3.3800 | 43,300 |
16 may 2024 | 3.2100 | 3.3490 | 3.0930 | 3.1400 | 3.1400 | 27,400 |
15 may 2024 | 3.1100 | 3.3900 | 3.0500 | 3.2300 | 3.2300 | 117,800 |
14 may 2024 | 3.0800 | 3.1500 | 3.0200 | 3.1000 | 3.1000 | 35,800 |
13 may 2024 | 3.3700 | 3.6370 | 3.2000 | 3.2100 | 3.2100 | 25,700 |
10 may 2024 | 3.7400 | 3.9120 | 3.3150 | 3.4000 | 3.4000 | 79,200 |
09 may 2024 | 3.7300 | 3.8300 | 3.7300 | 3.7950 | 3.7950 | 49,600 |
08 may 2024 | 3.8300 | 3.9400 | 3.6600 | 3.7700 | 3.7700 | 72,000 |
07 may 2024 | 4.0000 | 4.1100 | 3.6300 | 3.9400 | 3.9400 | 77,600 |
06 may 2024 | 3.6300 | 4.1300 | 3.6200 | 4.0400 | 4.0400 | 129,800 |
03 may 2024 | 3.6000 | 3.8100 | 3.6000 | 3.7000 | 3.7000 | 45,700 |
02 may 2024 | 3.6100 | 3.7840 | 3.5600 | 3.6200 | 3.6200 | 85,600 |
01 may 2024 | 3.5300 | 3.8780 | 3.5300 | 3.6800 | 3.6800 | 47,200 |
30 abr 2024 | 3.8500 | 4.1300 | 3.5000 | 3.6400 | 3.6400 | 235,000 |
29 abr 2024 | 3.8600 | 4.5290 | 3.8500 | 3.8700 | 3.8700 | 145,000 |
26 abr 2024 | 4.4000 | 4.5800 | 3.7100 | 3.9200 | 3.9200 | 831,300 |
25 abr 2024 | 3.5900 | 7.7500 | 3.5400 | 5.1000 | 5.1000 | 8,489,200 |
24 abr 2024 | 3.7700 | 3.7700 | 3.4100 | 3.4850 | 3.4850 | 164,400 |
23 abr 2024 | 3.1400 | 3.4100 | 3.0000 | 3.3000 | 3.3000 | 118,900 |
22 abr 2024 | 3.1000 | 3.2300 | 2.9340 | 3.0900 | 3.0900 | 37,600 |
19 abr 2024 | 3.1000 | 3.5400 | 3.1000 | 3.1400 | 3.1400 | 59,700 |
18 abr 2024 | 3.5500 | 3.8000 | 2.9300 | 3.1000 | 3.1000 | 99,200 |
17 abr 2024 | 4.7900 | 4.8500 | 3.5000 | 3.5500 | 3.5500 | 283,300 |
16 abr 2024 | 3.5900 | 4.7900 | 3.3000 | 4.5400 | 4.5400 | 972,000 |
15 abr 2024 | 3.1400 | 4.2000 | 3.1000 | 3.3500 | 3.3500 | 439,600 |
12 abr 2024 | 3.1600 | 3.2900 | 3.0000 | 3.0800 | 3.0800 | 93,900 |
11 abr 2024 | 2.9900 | 3.4200 | 2.7700 | 3.2700 | 3.2700 | 393,600 |
10 abr 2024 | 2.9700 | 2.9900 | 2.5590 | 2.8100 | 2.8100 | 128,200 |
09 abr 2024 | 2.5600 | 2.6300 | 2.4000 | 2.5200 | 2.5200 | 65,900 |
08 abr 2024 | 2.5900 | 2.7120 | 2.5500 | 2.5900 | 2.5900 | 87,400 |
05 abr 2024 | 2.6600 | 2.8200 | 2.6200 | 2.6400 | 2.6400 | 50,100 |
04 abr 2024 | 2.9400 | 3.0100 | 2.7100 | 2.7100 | 2.7100 | 40,800 |
03 abr 2024 | 3.0000 | 3.1890 | 2.8600 | 2.9100 | 2.9100 | 108,200 |
02 abr 2024 | 2.4500 | 3.2500 | 2.4500 | 3.0100 | 3.0100 | 114,800 |
01 abr 2024 | 2.9700 | 3.1300 | 2.6600 | 2.9100 | 2.9100 | 74,600 |
28 mar 2024 | 2.9200 | 3.2700 | 2.8500 | 3.0600 | 3.0600 | 369,400 |
27 mar 2024 | 2.5500 | 3.1500 | 2.3600 | 3.0500 | 3.0500 | 1,371,200 |
26 mar 2024 | 2.2600 | 2.5200 | 2.1600 | 2.4000 | 2.4000 | 746,200 |
25 mar 2024 | 2.4700 | 2.8500 | 2.2190 | 2.4200 | 2.4200 | 1,563,200 |
22 mar 2024 | 1.4000 | 3.9400 | 1.3800 | 2.4800 | 2.4800 | 44,296,800 |
21 mar 2024 | 1.2920 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 4,300 |
20 mar 2024 | 1.2600 | 1.3850 | 1.2600 | 1.3710 | 1.3710 | 4,100 |
19 mar 2024 | 1.4400 | 1.4800 | 1.2910 | 1.3100 | 1.3100 | 21,900 |
18 mar 2024 | 1.3300 | 1.5300 | 1.3300 | 1.4800 | 1.4800 | 50,100 |
15 mar 2024 | 1.2600 | 1.3310 | 1.2180 | 1.2900 | 1.2900 | 23,000 |
14 mar 2024 | 1.3900 | 1.3900 | 1.2500 | 1.2800 | 1.2800 | 13,300 |
13 mar 2024 | 1.4950 | 1.4950 | 1.3500 | 1.3500 | 1.3500 | 12,100 |
12 mar 2024 | 1.4700 | 1.5100 | 1.3900 | 1.4500 | 1.4500 | 30,100 |
11 mar 2024 | 1.4500 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 15,400 |
08 mar 2024 | 1.5100 | 1.5490 | 1.3940 | 1.5300 | 1.5300 | 20,800 |
07 mar 2024 | 1.4270 | 1.5200 | 1.4270 | 1.5000 | 1.5000 | 12,100 |
06 mar 2024 | 1.4800 | 1.4800 | 1.3500 | 1.3700 | 1.3700 | 14,200 |
05 mar 2024 | 1.3900 | 1.4500 | 1.3700 | 1.3900 | 1.3900 | 26,700 |
04 mar 2024 | 1.4100 | 1.4800 | 1.3700 | 1.4700 | 1.4700 | 22,400 |
01 mar 2024 | 1.4500 | 1.4770 | 1.3600 | 1.4500 | 1.4500 | 6,800 |
29 feb 2024 | 1.4100 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 5,700 |
28 feb 2024 | 1.4400 | 1.5000 | 1.3600 | 1.4400 | 1.4400 | 13,800 |
27 feb 2024 | 1.5100 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 12,800 |
26 feb 2024 | 1.5900 | 1.5900 | 1.4500 | 1.4600 | 1.4600 | 5,500 |
23 feb 2024 | 1.5490 | 1.6700 | 1.3500 | 1.4600 | 1.4600 | 32,900 |
22 feb 2024 | 1.6800 | 1.6800 | 1.4500 | 1.4650 | 1.4650 | 8,200 |
21 feb 2024 | 1.5900 | 1.7080 | 1.5200 | 1.5900 | 1.5900 | 23,600 |
20 feb 2024 | 1.7600 | 1.7800 | 1.7150 | 1.7300 | 1.7300 | 9,600 |
16 feb 2024 | 1.8170 | 1.8800 | 1.7800 | 1.8300 | 1.8300 | 10,700 |
15 feb 2024 | 1.8500 | 1.8920 | 1.8500 | 1.8500 | 1.8500 | 3,200 |
14 feb 2024 | 2.0000 | 2.0000 | 1.8640 | 1.8900 | 1.8900 | 2,600 |
13 feb 2024 | 1.8800 | 2.0300 | 1.8800 | 1.9160 | 1.9160 | 12,500 |
12 feb 2024 | 2.0400 | 2.1100 | 1.8500 | 1.9000 | 1.9000 | 19,700 |
09 feb 2024 | 2.0650 | 2.1100 | 1.8580 | 2.0500 | 2.0500 | 14,700 |
08 feb 2024 | 2.0500 | 2.1050 | 2.0100 | 2.0600 | 2.0600 | 6,400 |
07 feb 2024 | 2.0200 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 5,200 |
06 feb 2024 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 3,400 |
05 feb 2024 | 2.0400 | 2.0400 | 1.8000 | 1.8600 | 1.8600 | 30,400 |
02 feb 2024 | 1.9300 | 2.3600 | 1.9300 | 2.1200 | 2.1200 | 95,100 |
01 feb 2024 | 2.0200 | 2.0600 | 1.9400 | 2.0000 | 2.0000 | 23,800 |
31 ene 2024 | 1.9800 | 2.0300 | 1.9300 | 1.9600 | 1.9600 | 25,500 |
30 ene 2024 | 2.0300 | 2.0300 | 1.9000 | 1.9900 | 1.9900 | 25,900 |
29 ene 2024 | 2.0800 | 2.1300 | 2.0000 | 2.0700 | 2.0700 | 18,700 |
26 ene 2024 | 2.1000 | 2.2600 | 2.0900 | 2.1100 | 2.1100 | 23,900 |
25 ene 2024 | 1.9880 | 2.1300 | 1.9880 | 2.0800 | 2.0800 | 11,100 |
24 ene 2024 | 2.0330 | 2.1200 | 2.0330 | 2.1200 | 2.1200 | 5,700 |
23 ene 2024 | 2.0500 | 2.1320 | 2.0200 | 2.0900 | 2.0900 | 14,700 |
22 ene 2024 | 2.0000 | 2.1500 | 1.9300 | 2.0500 | 2.0500 | 16,600 |
19 ene 2024 | 2.0900 | 2.2500 | 2.0100 | 2.0200 | 2.0200 | 30,500 |
18 ene 2024 | 2.1400 | 2.3200 | 2.0600 | 2.2300 | 2.2300 | 37,700 |
17 ene 2024 | 2.1220 | 2.1500 | 2.0400 | 2.1500 | 2.1500 | 9,900 |
16 ene 2024 | 2.1900 | 2.3400 | 2.1400 | 2.2500 | 2.2500 | 42,900 |
12 ene 2024 | 2.2800 | 2.3800 | 2.2200 | 2.2600 | 2.2600 | 39,500 |
11 ene 2024 | 2.3400 | 2.4600 | 2.2600 | 2.3900 | 2.3900 | 79,100 |
10 ene 2024 | 2.2500 | 2.4400 | 2.2240 | 2.4000 | 2.4000 | 73,200 |
09 ene 2024 | 2.4400 | 2.5200 | 2.2000 | 2.2900 | 2.2900 | 85,800 |
08 ene 2024 | 2.6000 | 2.6000 | 2.3800 | 2.4000 | 2.4000 | 83,200 |
05 ene 2024 | 2.2900 | 2.8400 | 2.2500 | 2.4400 | 2.4400 | 187,800 |
04 ene 2024 | 2.5000 | 2.5000 | 2.1400 | 2.2700 | 2.2700 | 68,100 |
03 ene 2024 | 2.2300 | 2.3000 | 2.0600 | 2.1800 | 2.1800 | 45,200 |
02 ene 2024 | 2.2100 | 2.4750 | 2.1400 | 2.3190 | 2.3190 | 80,400 |
29 dic 2023 | 2.1900 | 2.4770 | 2.1100 | 2.2100 | 2.2100 | 175,300 |
28 dic 2023 | 2.4300 | 2.4590 | 2.0200 | 2.1900 | 2.1900 | 319,100 |
27 dic 2023 | 3.1500 | 3.2400 | 2.5400 | 2.7000 | 2.7000 | 746,200 |
*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. |