Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 3.3000 | 3.4000 | 3.2500 | 3.3300 | 3.3300 | 1,534,700 |
30 abr 2024 | 3.3500 | 3.3800 | 3.2700 | 3.2900 | 3.2900 | 1,950,000 |
29 abr 2024 | 3.4500 | 3.4600 | 3.3800 | 3.4000 | 3.4000 | 2,432,200 |
26 abr 2024 | 3.4300 | 3.5000 | 3.4300 | 3.4500 | 3.4500 | 2,050,800 |
25 abr 2024 | 3.3300 | 3.4100 | 3.3100 | 3.3700 | 3.3700 | 2,340,100 |
24 abr 2024 | 3.3900 | 3.4300 | 3.3500 | 3.3900 | 3.3900 | 3,596,900 |
23 abr 2024 | 3.2800 | 3.4700 | 3.2800 | 3.4300 | 3.4300 | 4,323,500 |
22 abr 2024 | 3.2700 | 3.3600 | 3.2100 | 3.3400 | 3.3400 | 5,264,600 |
19 abr 2024 | 3.2600 | 3.3500 | 3.2500 | 3.2800 | 3.2800 | 2,517,500 |
18 abr 2024 | 3.2400 | 3.2800 | 3.1500 | 3.2700 | 3.2700 | 3,107,000 |
17 abr 2024 | 3.4100 | 3.4100 | 3.2400 | 3.2600 | 3.2600 | 3,326,100 |
16 abr 2024 | 3.4400 | 3.4600 | 3.3400 | 3.4000 | 3.4000 | 4,076,500 |
15 abr 2024 | 3.3500 | 3.5200 | 3.3100 | 3.4700 | 3.4700 | 5,646,300 |
12 abr 2024 | 3.2600 | 3.2800 | 3.1400 | 3.1900 | 3.1900 | 3,741,700 |
11 abr 2024 | 3.3300 | 3.3600 | 3.2200 | 3.3300 | 3.3300 | 3,139,100 |
10 abr 2024 | 3.3300 | 3.3900 | 3.3100 | 3.3500 | 3.3500 | 3,146,600 |
09 abr 2024 | 3.3900 | 3.5200 | 3.3900 | 3.4600 | 3.4600 | 3,842,100 |
08 abr 2024 | 3.2500 | 3.3800 | 3.2500 | 3.3600 | 3.3600 | 8,150,300 |
05 abr 2024 | 3.2000 | 3.2600 | 3.1800 | 3.2300 | 3.2300 | 7,881,900 |
04 abr 2024 | 3.2100 | 3.2600 | 3.1600 | 3.1800 | 3.1800 | 7,286,500 |
03 abr 2024 | 3.1200 | 3.2100 | 3.0700 | 3.1900 | 3.1900 | 2,961,000 |
02 abr 2024 | 3.1600 | 3.1800 | 3.1200 | 3.1500 | 3.1500 | 2,468,000 |
01 abr 2024 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | 3.1500 | 1,509,900 |
28 mar 2024 | 3.2000 | 3.3000 | 3.2000 | 3.2600 | 3.2600 | 2,679,800 |
27 mar 2024 | 3.1800 | 3.2100 | 3.1600 | 3.1700 | 3.1700 | 1,442,600 |
26 mar 2024 | 3.2600 | 3.2600 | 3.1900 | 3.2000 | 3.2000 | 1,723,900 |
25 mar 2024 | 3.2800 | 3.3600 | 3.2800 | 3.2900 | 3.2900 | 2,419,100 |
22 mar 2024 | 3.2600 | 3.2900 | 3.2300 | 3.2800 | 3.2800 | 2,342,200 |
21 mar 2024 | 3.3900 | 3.4100 | 3.3200 | 3.3700 | 3.3700 | 2,168,800 |
20 mar 2024 | 3.3500 | 3.4000 | 3.3100 | 3.3800 | 3.3800 | 3,913,800 |
19 mar 2024 | 3.2400 | 3.3800 | 3.2400 | 3.3300 | 3.3300 | 3,572,600 |
18 mar 2024 | 3.2900 | 3.3000 | 3.2200 | 3.2600 | 3.2600 | 3,065,900 |
15 mar 2024 | 3.4000 | 3.4100 | 3.3000 | 3.3100 | 3.3100 | 4,845,400 |
14 mar 2024 | 3.4000 | 3.4400 | 3.3700 | 3.4200 | 3.4200 | 4,062,200 |
13 mar 2024 | 3.4100 | 3.4500 | 3.3700 | 3.4000 | 3.4000 | 4,030,300 |
12 mar 2024 | 3.3100 | 3.4300 | 3.2600 | 3.4000 | 3.4000 | 8,867,900 |
11 mar 2024 | 3.3300 | 3.3900 | 3.3000 | 3.3400 | 3.3400 | 2,706,000 |
08 mar 2024 | 3.3200 | 3.3500 | 3.2700 | 3.3200 | 3.3200 | 2,730,000 |
07 mar 2024 | 3.2500 | 3.3400 | 3.2100 | 3.3200 | 3.3200 | 2,828,500 |
06 mar 2024 | 3.2500 | 3.3000 | 3.2300 | 3.2500 | 3.2500 | 2,857,400 |
05 mar 2024 | 3.1900 | 3.2900 | 3.1900 | 3.2100 | 3.2100 | 3,447,100 |
04 mar 2024 | 3.0500 | 3.1400 | 3.0200 | 3.1000 | 3.1000 | 6,235,000 |
01 mar 2024 | 3.0300 | 3.0400 | 2.9600 | 3.0100 | 3.0100 | 3,215,800 |
29 feb 2024 | 3.0200 | 3.1100 | 3.0000 | 3.0600 | 3.0600 | 4,061,300 |
28 feb 2024 | 3.1600 | 3.2000 | 3.0500 | 3.0500 | 3.0500 | 5,731,700 |
27 feb 2024 | 2.9800 | 3.1600 | 2.9600 | 3.0900 | 3.0900 | 9,560,700 |
26 feb 2024 | 2.8000 | 2.8500 | 2.7800 | 2.8000 | 2.8000 | 5,629,800 |
23 feb 2024 | 2.7100 | 2.7300 | 2.6700 | 2.6900 | 2.6900 | 2,493,000 |
22 feb 2024 | 2.8000 | 2.8400 | 2.7700 | 2.7700 | 2.7700 | 1,530,500 |
21 feb 2024 | 2.8100 | 2.8400 | 2.7300 | 2.8100 | 2.8100 | 3,253,900 |
20 feb 2024 | 2.8100 | 2.8500 | 2.7800 | 2.8000 | 2.8000 | 2,545,300 |
16 feb 2024 | 2.8500 | 2.8900 | 2.8000 | 2.8600 | 2.8600 | 2,104,600 |
15 feb 2024 | 2.8800 | 2.9500 | 2.8400 | 2.8700 | 2.8700 | 1,412,700 |
14 feb 2024 | 2.8000 | 2.8900 | 2.7900 | 2.8200 | 2.8200 | 1,589,800 |
13 feb 2024 | 2.8000 | 2.8200 | 2.7200 | 2.7800 | 2.7800 | 1,069,600 |
12 feb 2024 | 2.8900 | 2.9000 | 2.8000 | 2.8300 | 2.8300 | 2,350,000 |
09 feb 2024 | 2.8600 | 2.9200 | 2.8400 | 2.8800 | 2.8800 | 2,467,600 |
08 feb 2024 | 2.8900 | 2.9000 | 2.8100 | 2.8700 | 2.8700 | 2,262,800 |
07 feb 2024 | 2.9400 | 3.0000 | 2.9300 | 2.9500 | 2.9500 | 2,266,600 |
06 feb 2024 | 2.9600 | 3.0100 | 2.9300 | 2.9600 | 2.9600 | 1,993,200 |
05 feb 2024 | 2.8800 | 2.9300 | 2.8200 | 2.8900 | 2.8900 | 1,890,800 |
02 feb 2024 | 2.8500 | 2.8900 | 2.8000 | 2.8700 | 2.8700 | 2,430,300 |
01 feb 2024 | 2.8100 | 2.9400 | 2.7300 | 2.9300 | 2.9300 | 4,989,500 |
31 ene 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8000 | 2.8000 | 3,547,900 |
30 ene 2024 | 2.8300 | 2.8500 | 2.7300 | 2.7600 | 2.7600 | 2,203,300 |
29 ene 2024 | 2.9100 | 2.9200 | 2.8300 | 2.8900 | 2.8900 | 2,932,500 |
26 ene 2024 | 2.9800 | 3.0200 | 2.9400 | 2.9600 | 2.9600 | 5,539,500 |
25 ene 2024 | 2.8700 | 2.9600 | 2.8700 | 2.9400 | 2.9400 | 2,348,000 |
24 ene 2024 | 2.9100 | 2.9200 | 2.8400 | 2.8500 | 2.8500 | 3,116,600 |
23 ene 2024 | 2.8500 | 2.9200 | 2.7900 | 2.9100 | 2.9100 | 3,874,100 |
22 ene 2024 | 2.7300 | 2.7500 | 2.6500 | 2.7200 | 2.7200 | 4,121,300 |
19 ene 2024 | 2.5200 | 2.6700 | 2.5100 | 2.6500 | 2.6500 | 4,161,600 |
18 ene 2024 | 2.5400 | 2.5500 | 2.4500 | 2.4900 | 2.4900 | 1,434,400 |
17 ene 2024 | 2.5900 | 2.6000 | 2.5200 | 2.5300 | 2.5300 | 3,840,400 |
16 ene 2024 | 2.6800 | 2.7000 | 2.5900 | 2.6200 | 2.6200 | 6,120,400 |
12 ene 2024 | 2.5800 | 2.6700 | 2.5700 | 2.6500 | 2.6500 | 4,632,200 |
11 ene 2024 | 2.5400 | 2.5800 | 2.5200 | 2.5500 | 2.5500 | 2,030,300 |
10 ene 2024 | 2.5700 | 2.6000 | 2.5300 | 2.5800 | 2.5800 | 3,570,800 |
09 ene 2024 | 2.5400 | 2.6100 | 2.5400 | 2.5500 | 2.5500 | 2,666,800 |
08 ene 2024 | 2.5600 | 2.6000 | 2.5600 | 2.5800 | 2.5800 | 3,017,900 |
05 ene 2024 | 2.5800 | 2.6400 | 2.5600 | 2.5900 | 2.5900 | 1,297,400 |
04 ene 2024 | 2.4800 | 2.5500 | 2.4600 | 2.5400 | 2.5400 | 2,543,300 |
03 ene 2024 | 2.5800 | 2.6300 | 2.5400 | 2.5500 | 2.5500 | 4,733,200 |
02 ene 2024 | 2.7700 | 2.7800 | 2.6300 | 2.6400 | 2.6400 | 6,259,300 |
29 dic 2023 | 2.8200 | 2.8300 | 2.7500 | 2.7800 | 2.7800 | 1,940,900 |
28 dic 2023 | 2.8500 | 2.8800 | 2.8100 | 2.8300 | 2.8300 | 1,648,500 |
27 dic 2023 | 2.8400 | 2.8800 | 2.8400 | 2.8400 | 2.8400 | 1,735,700 |
26 dic 2023 | 2.7900 | 2.8600 | 2.7900 | 2.8300 | 2.8300 | 2,126,500 |
22 dic 2023 | 2.7600 | 2.8400 | 2.7600 | 2.8300 | 2.8300 | 1,690,400 |
21 dic 2023 | 2.8900 | 2.9100 | 2.8300 | 2.8400 | 2.8400 | 2,712,400 |
20 dic 2023 | 2.9000 | 2.9300 | 2.8300 | 2.8400 | 2.8400 | 1,898,000 |
19 dic 2023 | 2.7900 | 2.9000 | 2.7900 | 2.8700 | 2.8700 | 2,202,900 |
18 dic 2023 | 2.7500 | 2.8100 | 2.7200 | 2.7900 | 2.7900 | 1,092,400 |
15 dic 2023 | 2.7400 | 2.7600 | 2.7000 | 2.7200 | 2.7200 | 3,138,500 |
14 dic 2023 | 2.7700 | 2.8200 | 2.7700 | 2.8000 | 2.8000 | 4,180,600 |
13 dic 2023 | 2.7200 | 2.8200 | 2.7100 | 2.7900 | 2.7900 | 1,989,400 |
12 dic 2023 | 2.7400 | 2.7400 | 2.7000 | 2.7300 | 2.7300 | 1,699,900 |
11 dic 2023 | 2.7900 | 2.7900 | 2.7500 | 2.7600 | 2.7600 | 1,027,600 |
08 dic 2023 | 2.7400 | 2.8100 | 2.7200 | 2.7800 | 2.7800 | 2,504,200 |
07 dic 2023 | 2.8100 | 2.8100 | 2.7600 | 2.7800 | 2.7800 | 2,137,400 |
*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. |