Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2.5100 | 2.6984 | 2.3400 | 2.5492 | 2.5492 | 30,700 |
01 may 2024 | 2.6600 | 2.6600 | 2.5500 | 2.6100 | 2.6100 | 2,800 |
30 abr 2024 | 2.6700 | 2.7600 | 2.3900 | 2.5600 | 2.5600 | 11,900 |
29 abr 2024 | 2.7900 | 2.7900 | 2.5600 | 2.7000 | 2.7000 | 10,400 |
26 abr 2024 | 2.6500 | 2.7800 | 2.5800 | 2.7000 | 2.7000 | 10,200 |
25 abr 2024 | 2.6900 | 2.7000 | 2.6500 | 2.6800 | 2.6800 | 1,400 |
24 abr 2024 | 2.6800 | 2.7600 | 2.6800 | 2.6900 | 2.6900 | 1,100 |
23 abr 2024 | 2.7900 | 2.8200 | 2.4000 | 2.6800 | 2.6800 | 28,500 |
22 abr 2024 | 2.7500 | 2.7900 | 2.6100 | 2.6800 | 2.6800 | 4,100 |
19 abr 2024 | 2.9100 | 2.9100 | 2.7300 | 2.8500 | 2.8500 | 2,000 |
18 abr 2024 | 2.8600 | 2.9400 | 2.7000 | 2.9400 | 2.9400 | 8,600 |
17 abr 2024 | 2.8200 | 2.8300 | 2.8200 | 2.8300 | 2.8300 | 600 |
16 abr 2024 | 2.7200 | 2.8100 | 2.7100 | 2.7100 | 2.7100 | 3,700 |
15 abr 2024 | 2.8100 | 2.9500 | 2.7000 | 2.7000 | 2.7000 | 3,700 |
12 abr 2024 | 2.9200 | 2.9200 | 2.7800 | 2.9000 | 2.9000 | 4,500 |
11 abr 2024 | 2.9000 | 2.9900 | 2.8200 | 2.9000 | 2.9000 | 8,600 |
10 abr 2024 | 3.0200 | 3.1400 | 2.8100 | 2.8400 | 2.8400 | 3,700 |
09 abr 2024 | 3.1000 | 3.1600 | 3.0000 | 3.0600 | 3.0600 | 26,300 |
08 abr 2024 | 3.2300 | 3.2300 | 3.0500 | 3.0700 | 3.0700 | 14,500 |
05 abr 2024 | 3.2000 | 3.2900 | 3.1400 | 3.1700 | 3.1700 | 3,800 |
04 abr 2024 | 3.1900 | 3.2400 | 3.0300 | 3.2000 | 3.2000 | 6,200 |
03 abr 2024 | 3.3100 | 3.3100 | 3.0400 | 3.2300 | 3.2300 | 9,800 |
02 abr 2024 | 3.4200 | 3.4200 | 3.3200 | 3.3200 | 3.3200 | 1,400 |
01 abr 2024 | 3.3200 | 3.4900 | 3.2700 | 3.3400 | 3.3400 | 11,400 |
28 mar 2024 | 2.9400 | 3.4000 | 2.8900 | 3.3400 | 3.3400 | 44,300 |
27 mar 2024 | 2.6700 | 2.9500 | 2.6700 | 2.9500 | 2.9500 | 17,000 |
26 mar 2024 | 2.7200 | 2.8200 | 2.6500 | 2.7400 | 2.7400 | 5,900 |
25 mar 2024 | 2.8500 | 2.9200 | 2.6700 | 2.7000 | 2.7000 | 18,400 |
22 mar 2024 | 2.6800 | 2.8000 | 2.6000 | 2.7300 | 2.7300 | 29,200 |
21 mar 2024 | 2.6000 | 2.6100 | 2.4500 | 2.5700 | 2.5700 | 32,100 |
20 mar 2024 | 2.8000 | 2.8000 | 2.4000 | 2.5000 | 2.5000 | 72,500 |
19 mar 2024 | 3.2700 | 3.3800 | 2.7500 | 2.8000 | 2.8000 | 61,600 |
18 mar 2024 | 3.3800 | 3.4000 | 3.2700 | 3.2700 | 3.2700 | 8,700 |
15 mar 2024 | 3.3000 | 3.3800 | 3.2500 | 3.3800 | 3.3800 | 4,600 |
14 mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 6,100 |
13 mar 2024 | 3.3400 | 3.3900 | 3.2000 | 3.3900 | 3.3900 | 7,500 |
12 mar 2024 | 3.3100 | 3.3200 | 3.2500 | 3.3100 | 3.3100 | 12,100 |
11 mar 2024 | 3.3700 | 3.3900 | 3.1300 | 3.3000 | 3.3000 | 13,100 |
08 mar 2024 | 3.5500 | 3.7600 | 3.1100 | 3.4300 | 3.4300 | 29,400 |
07 mar 2024 | 3.8700 | 3.8700 | 3.5000 | 3.7300 | 3.7300 | 22,800 |
06 mar 2024 | 3.8500 | 3.8900 | 3.6100 | 3.6800 | 3.6800 | 27,800 |
05 mar 2024 | 3.8300 | 3.8600 | 3.7200 | 3.8100 | 3.8100 | 8,600 |
04 mar 2024 | 3.8700 | 3.9100 | 3.7100 | 3.8200 | 3.8200 | 5,000 |
01 mar 2024 | 3.9800 | 3.9800 | 3.8100 | 3.9600 | 3.9600 | 2,000 |
29 feb 2024 | 3.7500 | 3.9800 | 3.7300 | 3.9800 | 3.9800 | 7,700 |
28 feb 2024 | 3.7600 | 3.8300 | 3.7500 | 3.7500 | 3.7500 | 5,100 |
27 feb 2024 | 3.8000 | 3.8300 | 3.7700 | 3.8300 | 3.8300 | 11,300 |
26 feb 2024 | 3.7700 | 3.8900 | 3.7700 | 3.8600 | 3.8600 | 10,400 |
23 feb 2024 | 3.7600 | 3.9100 | 3.7600 | 3.8200 | 3.8200 | 9,000 |
22 feb 2024 | 3.7500 | 3.9000 | 3.7500 | 3.8300 | 3.8300 | 9,700 |
21 feb 2024 | 3.8100 | 3.9300 | 3.7600 | 3.8600 | 3.8600 | 12,100 |
20 feb 2024 | 3.7900 | 3.9500 | 3.7800 | 3.8500 | 3.8500 | 7,800 |
16 feb 2024 | 3.8000 | 3.8700 | 3.7600 | 3.7700 | 3.7700 | 13,400 |
15 feb 2024 | 3.7600 | 3.9500 | 3.7600 | 3.8900 | 3.8900 | 8,200 |
14 feb 2024 | 3.8500 | 3.8600 | 3.7600 | 3.8600 | 3.8600 | 8,200 |
13 feb 2024 | 3.7700 | 4.0000 | 3.7700 | 3.7800 | 3.7800 | 5,000 |
12 feb 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | 1,400 |
09 feb 2024 | 3.8300 | 3.9500 | 3.7800 | 3.8100 | 3.8100 | 5,600 |
08 feb 2024 | 3.7600 | 3.9000 | 3.7600 | 3.8800 | 3.8800 | 5,100 |
07 feb 2024 | 3.8200 | 3.9100 | 3.7500 | 3.8200 | 3.8200 | 7,400 |
06 feb 2024 | 3.8000 | 3.9900 | 3.8000 | 3.8100 | 3.8100 | 3,900 |
05 feb 2024 | 3.9500 | 4.0000 | 3.7800 | 3.9900 | 3.9900 | 7,600 |
02 feb 2024 | 3.9000 | 4.0400 | 3.9000 | 3.9000 | 3.9000 | 17,300 |
01 feb 2024 | 3.7500 | 4.0500 | 3.7500 | 4.0500 | 4.0500 | 17,600 |
31 ene 2024 | 3.9000 | 4.1000 | 3.8800 | 4.0900 | 4.0900 | 26,500 |
30 ene 2024 | 3.8000 | 4.1000 | 3.8000 | 4.0200 | 4.0200 | 18,500 |
29 ene 2024 | 4.1700 | 4.3700 | 4.1200 | 4.3000 | 4.3000 | 7,400 |
26 ene 2024 | 4.0000 | 4.2000 | 3.9400 | 4.1800 | 4.1800 | 2,500 |
25 ene 2024 | 3.9900 | 4.0900 | 3.8800 | 4.0800 | 4.0800 | 7,700 |
24 ene 2024 | 3.9100 | 4.1400 | 3.8900 | 4.1400 | 4.1400 | 19,800 |
23 ene 2024 | 3.9900 | 4.0300 | 3.9300 | 4.0300 | 4.0300 | 1,500 |
22 ene 2024 | 4.0000 | 4.0700 | 3.9400 | 4.0600 | 4.0600 | 1,000 |
19 ene 2024 | 4.0300 | 4.1000 | 3.8500 | 4.0500 | 4.0500 | 3,800 |
18 ene 2024 | 4.1000 | 4.1000 | 3.9700 | 4.0600 | 4.0600 | 7,200 |
17 ene 2024 | 4.0000 | 4.2300 | 4.0000 | 4.0400 | 4.0400 | 6,000 |
16 ene 2024 | 4.0400 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 6,300 |
12 ene 2024 | 4.5200 | 4.5200 | 4.0000 | 4.3000 | 4.3000 | 19,200 |
11 ene 2024 | 4.5000 | 4.6400 | 4.5000 | 4.5000 | 4.5000 | 7,100 |
10 ene 2024 | 4.5100 | 4.6900 | 4.5000 | 4.6900 | 4.6900 | 7,400 |
09 ene 2024 | 4.5100 | 4.6200 | 4.5100 | 4.5600 | 4.5600 | 4,500 |
08 ene 2024 | 4.6900 | 4.7500 | 4.5000 | 4.7500 | 4.7500 | 29,800 |
05 ene 2024 | 4.6500 | 4.7100 | 4.6500 | 4.7000 | 4.7000 | 11,200 |
04 ene 2024 | 4.6100 | 4.7400 | 4.6000 | 4.6600 | 4.6600 | 1,200 |
03 ene 2024 | 4.5000 | 4.8000 | 4.4600 | 4.7500 | 4.7500 | 4,800 |
02 ene 2024 | 4.6800 | 4.6800 | 4.3900 | 4.6800 | 4.6800 | 5,400 |
29 dic 2023 | 4.1000 | 4.8800 | 4.0500 | 4.6900 | 4.6900 | 67,900 |
28 dic 2023 | 4.1600 | 4.3700 | 4.1200 | 4.3500 | 4.3500 | 18,000 |
27 dic 2023 | 4.1500 | 4.4800 | 4.0200 | 4.3000 | 4.3000 | 8,700 |
26 dic 2023 | 3.9500 | 4.2000 | 3.9500 | 4.2000 | 4.2000 | 1,600 |
22 dic 2023 | 3.9900 | 4.1100 | 3.9900 | 4.0800 | 4.0800 | 5,700 |
21 dic 2023 | 4.2100 | 4.2100 | 3.8000 | 4.1300 | 4.1300 | 3,100 |
20 dic 2023 | 4.0000 | 4.3900 | 4.0000 | 4.1000 | 4.1000 | 4,900 |
19 dic 2023 | 4.4500 | 4.4700 | 4.2800 | 4.3200 | 4.3200 | 3,900 |
18 dic 2023 | 4.2100 | 4.4100 | 4.2100 | 4.4100 | 4.4100 | 14,100 |
15 dic 2023 | 4.1600 | 4.5100 | 4.0500 | 4.2700 | 4.2700 | 52,200 |
14 dic 2023 | 3.5500 | 4.0800 | 3.5500 | 4.0800 | 4.0800 | 15,400 |
13 dic 2023 | 3.5700 | 3.7500 | 3.5000 | 3.6400 | 3.6400 | 5,200 |
12 dic 2023 | 3.5600 | 3.6900 | 3.5400 | 3.6500 | 3.6500 | 3,800 |
11 dic 2023 | 3.8000 | 3.8000 | 3.5400 | 3.5400 | 3.5400 | 6,200 |
08 dic 2023 | 3.7000 | 3.8400 | 3.7000 | 3.8400 | 3.8400 | 5,100 |
*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. |