Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2.8000 | 2.8800 | 2.7900 | 2.8100 | 2.8100 | 2,554,001 |
02 may 2024 | 2.7000 | 2.7400 | 2.6100 | 2.7300 | 2.7300 | 2,548,300 |
01 may 2024 | 2.6400 | 2.7800 | 2.5900 | 2.6600 | 2.6600 | 2,916,300 |
30 abr 2024 | 2.6600 | 2.6900 | 2.6100 | 2.6300 | 2.6300 | 1,854,800 |
29 abr 2024 | 2.5900 | 2.7400 | 2.5900 | 2.6900 | 2.6900 | 3,551,500 |
26 abr 2024 | 2.5000 | 2.6000 | 2.4800 | 2.6000 | 2.6000 | 2,283,600 |
25 abr 2024 | 2.5100 | 2.5100 | 2.4200 | 2.4700 | 2.4700 | 2,728,600 |
24 abr 2024 | 2.6100 | 2.6300 | 2.5100 | 2.5400 | 2.5400 | 2,125,100 |
23 abr 2024 | 2.6100 | 2.7100 | 2.5600 | 2.6100 | 2.6100 | 2,427,600 |
22 abr 2024 | 2.6700 | 2.6700 | 2.5300 | 2.5800 | 2.5800 | 3,408,300 |
19 abr 2024 | 2.6600 | 2.7000 | 2.6000 | 2.6300 | 2.6300 | 2,715,600 |
18 abr 2024 | 2.7400 | 2.7800 | 2.6700 | 2.6900 | 2.6900 | 1,502,400 |
17 abr 2024 | 2.7400 | 2.7600 | 2.6700 | 2.7200 | 2.7200 | 2,105,300 |
16 abr 2024 | 2.7800 | 2.8000 | 2.7100 | 2.7200 | 2.7200 | 3,140,300 |
15 abr 2024 | 2.9400 | 2.9700 | 2.7600 | 2.7900 | 2.7900 | 2,590,800 |
12 abr 2024 | 3.0300 | 3.1000 | 2.9400 | 2.9400 | 2.9400 | 1,883,400 |
11 abr 2024 | 3.1600 | 3.2100 | 3.0400 | 3.0800 | 3.0800 | 1,421,700 |
10 abr 2024 | 3.1100 | 3.1800 | 3.0700 | 3.1500 | 3.1500 | 2,326,300 |
09 abr 2024 | 3.1800 | 3.3800 | 3.1800 | 3.2600 | 3.2600 | 4,458,600 |
08 abr 2024 | 3.1700 | 3.2300 | 3.0900 | 3.1400 | 3.1400 | 1,757,700 |
05 abr 2024 | 3.1700 | 3.2300 | 3.1000 | 3.1500 | 3.1500 | 1,980,900 |
04 abr 2024 | 3.2700 | 3.3700 | 3.1500 | 3.1900 | 3.1900 | 4,105,500 |
03 abr 2024 | 3.1300 | 3.2400 | 3.0700 | 3.2400 | 3.2400 | 2,821,500 |
02 abr 2024 | 3.1900 | 3.2300 | 3.0900 | 3.1300 | 3.1300 | 4,361,600 |
01 abr 2024 | 3.1300 | 3.3100 | 3.0100 | 3.2700 | 3.2700 | 16,929,600 |
28 mar 2024 | 2.8000 | 2.8500 | 2.7700 | 2.7800 | 2.7800 | 2,250,800 |
27 mar 2024 | 2.7200 | 2.8000 | 2.6700 | 2.7800 | 2.7800 | 2,495,700 |
26 mar 2024 | 2.7400 | 2.7700 | 2.6600 | 2.6600 | 2.6600 | 1,667,100 |
25 mar 2024 | 2.7600 | 2.8700 | 2.7200 | 2.7200 | 2.7200 | 1,832,100 |
22 mar 2024 | 2.8300 | 2.8400 | 2.7500 | 2.7700 | 2.7700 | 1,808,000 |
21 mar 2024 | 2.8600 | 2.9000 | 2.8100 | 2.8500 | 2.8500 | 2,233,100 |
20 mar 2024 | 2.7200 | 2.8900 | 2.6600 | 2.8500 | 2.8500 | 3,226,000 |
19 mar 2024 | 2.7000 | 2.7600 | 2.6800 | 2.7500 | 2.7500 | 2,347,900 |
18 mar 2024 | 2.7800 | 2.8100 | 2.7200 | 2.7400 | 2.7400 | 2,085,800 |
15 mar 2024 | 2.7400 | 2.8000 | 2.6600 | 2.7800 | 2.7800 | 3,824,200 |
14 mar 2024 | 2.8300 | 2.8400 | 2.7000 | 2.7300 | 2.7300 | 4,462,200 |
13 mar 2024 | 2.8500 | 2.8800 | 2.7500 | 2.7900 | 2.7900 | 5,328,400 |
12 mar 2024 | 3.0200 | 3.0200 | 2.8200 | 2.8800 | 2.8800 | 3,120,500 |
11 mar 2024 | 3.3600 | 3.3600 | 2.9700 | 3.0000 | 3.0000 | 5,661,600 |
08 mar 2024 | 3.2400 | 3.3700 | 3.2400 | 3.3100 | 3.3100 | 4,404,900 |
07 mar 2024 | 3.2500 | 3.2900 | 3.2100 | 3.2400 | 3.2400 | 1,842,900 |
06 mar 2024 | 3.2000 | 3.3200 | 3.1900 | 3.2400 | 3.2400 | 2,805,100 |
05 mar 2024 | 3.1700 | 3.2300 | 3.1200 | 3.1500 | 3.1500 | 3,009,100 |
04 mar 2024 | 3.2200 | 3.2400 | 3.1300 | 3.2000 | 3.2000 | 2,091,200 |
01 mar 2024 | 3.0800 | 3.2900 | 3.0600 | 3.2200 | 3.2200 | 2,970,100 |
29 feb 2024 | 3.1100 | 3.2600 | 3.0800 | 3.1400 | 3.1400 | 3,764,000 |
28 feb 2024 | 3.0600 | 3.1200 | 3.0400 | 3.0500 | 3.0500 | 2,220,800 |
27 feb 2024 | 2.9700 | 3.1100 | 2.9500 | 3.1100 | 3.1100 | 3,319,000 |
26 feb 2024 | 2.9100 | 2.9800 | 2.8700 | 2.9300 | 2.9300 | 1,595,500 |
23 feb 2024 | 2.9800 | 3.0200 | 2.8700 | 2.9300 | 2.9300 | 2,094,200 |
22 feb 2024 | 3.0900 | 3.1000 | 2.9800 | 2.9900 | 2.9900 | 3,517,800 |
21 feb 2024 | 3.0500 | 3.1200 | 3.0200 | 3.0700 | 3.0700 | 1,527,500 |
20 feb 2024 | 3.1700 | 3.1900 | 3.0700 | 3.1100 | 3.1100 | 2,732,800 |
16 feb 2024 | 3.2000 | 3.2700 | 3.1500 | 3.2400 | 3.2400 | 1,836,000 |
15 feb 2024 | 3.2400 | 3.3300 | 3.2200 | 3.2600 | 3.2600 | 2,380,700 |
14 feb 2024 | 3.0900 | 3.2500 | 3.0900 | 3.2400 | 3.2400 | 2,553,400 |
13 feb 2024 | 3.2000 | 3.2100 | 3.0300 | 3.0700 | 3.0700 | 2,307,500 |
12 feb 2024 | 3.2300 | 3.4000 | 3.2200 | 3.3300 | 3.3300 | 3,420,000 |
09 feb 2024 | 3.1500 | 3.2600 | 3.1300 | 3.2300 | 3.2300 | 1,945,700 |
08 feb 2024 | 3.1000 | 3.1900 | 3.0800 | 3.1500 | 3.1500 | 1,621,500 |
07 feb 2024 | 3.1800 | 3.2400 | 3.1100 | 3.1300 | 3.1300 | 2,521,400 |
06 feb 2024 | 3.0000 | 3.1800 | 2.9700 | 3.1700 | 3.1700 | 2,332,900 |
05 feb 2024 | 3.2000 | 3.2000 | 2.9600 | 3.0200 | 3.0200 | 3,595,000 |
02 feb 2024 | 3.3200 | 3.3200 | 3.1900 | 3.2700 | 3.2700 | 2,555,000 |
01 feb 2024 | 3.3700 | 3.6600 | 3.2700 | 3.3500 | 3.3500 | 5,575,600 |
31 ene 2024 | 3.2600 | 3.3700 | 3.2400 | 3.2800 | 3.2800 | 7,260,700 |
30 ene 2024 | 3.4000 | 3.4100 | 3.2400 | 3.2400 | 3.2400 | 1,469,300 |
29 ene 2024 | 3.2900 | 3.4500 | 3.2000 | 3.4400 | 3.4400 | 1,805,000 |
26 ene 2024 | 3.3300 | 3.4100 | 3.2700 | 3.2800 | 3.2800 | 1,052,300 |
25 ene 2024 | 3.4400 | 3.4800 | 3.3000 | 3.3200 | 3.3200 | 1,897,300 |
24 ene 2024 | 3.4600 | 3.5800 | 3.3900 | 3.4200 | 3.4200 | 4,705,400 |
23 ene 2024 | 3.3000 | 3.4600 | 3.2000 | 3.4000 | 3.4000 | 4,755,600 |
22 ene 2024 | 3.0800 | 3.2800 | 3.0700 | 3.1900 | 3.1900 | 3,802,300 |
19 ene 2024 | 3.0200 | 3.1000 | 2.9100 | 3.0900 | 3.0900 | 2,903,600 |
18 ene 2024 | 3.1700 | 3.2200 | 2.9800 | 3.0300 | 3.0300 | 4,119,200 |
17 ene 2024 | 3.2800 | 3.2900 | 3.1700 | 3.1800 | 3.1800 | 2,790,600 |
16 ene 2024 | 3.3700 | 3.4000 | 3.2900 | 3.3400 | 3.3400 | 4,693,000 |
12 ene 2024 | 3.3400 | 3.5000 | 3.3300 | 3.4400 | 3.4400 | 3,110,500 |
11 ene 2024 | 3.4500 | 3.4800 | 3.3000 | 3.3400 | 3.3400 | 1,908,600 |
10 ene 2024 | 3.5500 | 3.5900 | 3.4600 | 3.4800 | 3.4800 | 3,378,600 |
09 ene 2024 | 3.5200 | 3.7000 | 3.4800 | 3.5800 | 3.5800 | 3,924,200 |
08 ene 2024 | 3.4900 | 3.6400 | 3.4600 | 3.6000 | 3.6000 | 3,110,300 |
05 ene 2024 | 3.5000 | 3.6200 | 3.4700 | 3.5000 | 3.5000 | 1,652,800 |
04 ene 2024 | 3.5600 | 3.5900 | 3.5100 | 3.5400 | 3.5400 | 1,427,900 |
03 ene 2024 | 3.5900 | 3.6400 | 3.5000 | 3.5600 | 3.5600 | 1,955,700 |
02 ene 2024 | 3.6600 | 3.7900 | 3.6200 | 3.6500 | 3.6500 | 2,083,000 |
29 dic 2023 | 3.8000 | 3.8200 | 3.7000 | 3.7000 | 3.7000 | 1,537,300 |
28 dic 2023 | 3.7700 | 3.8300 | 3.7400 | 3.8000 | 3.8000 | 1,657,800 |
27 dic 2023 | 3.7800 | 3.8300 | 3.7300 | 3.7900 | 3.7900 | 1,557,900 |
26 dic 2023 | 3.7700 | 3.8300 | 3.7100 | 3.8100 | 3.8100 | 1,128,700 |
22 dic 2023 | 3.6200 | 3.7300 | 3.5700 | 3.6800 | 3.6800 | 2,066,100 |
21 dic 2023 | 3.5700 | 3.7300 | 3.5700 | 3.6500 | 3.6500 | 2,264,600 |
20 dic 2023 | 3.6500 | 3.7300 | 3.5100 | 3.5100 | 3.5100 | 2,479,300 |
19 dic 2023 | 3.5400 | 3.7300 | 3.5400 | 3.6900 | 3.6900 | 2,245,300 |
18 dic 2023 | 3.6900 | 3.7200 | 3.5400 | 3.5600 | 3.5600 | 2,578,100 |
15 dic 2023 | 3.9300 | 3.9900 | 3.6900 | 3.7200 | 3.7200 | 9,954,000 |
14 dic 2023 | 3.8400 | 4.0100 | 3.8400 | 3.9200 | 3.9200 | 5,650,800 |
13 dic 2023 | 3.4800 | 3.7800 | 3.4300 | 3.7800 | 3.7800 | 10,243,400 |
12 dic 2023 | 3.5600 | 3.5800 | 3.4200 | 3.5000 | 3.5000 | 1,707,000 |
11 dic 2023 | 3.6300 | 3.6600 | 3.5800 | 3.6000 | 3.6000 | 1,266,300 |
*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. |