Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 3.0350 | 3.2800 | 2.9300 | 3.0000 | 3.0000 | 70,600 |
20 may 2024 | 2.8950 | 2.9700 | 2.8950 | 2.9100 | 2.9100 | 3,200 |
17 may 2024 | 2.8170 | 3.0500 | 2.6600 | 2.9700 | 2.9700 | 26,900 |
16 may 2024 | 2.9550 | 3.0900 | 2.8300 | 2.9400 | 2.9400 | 26,200 |
15 may 2024 | 2.9300 | 3.0650 | 2.8000 | 2.9700 | 2.9700 | 12,500 |
14 may 2024 | 3.1000 | 3.1450 | 2.8000 | 2.8400 | 2.8400 | 48,000 |
13 may 2024 | 3.1000 | 3.1300 | 2.9500 | 3.0900 | 3.0900 | 20,500 |
10 may 2024 | 3.0800 | 3.2500 | 2.9600 | 2.9700 | 2.9700 | 34,200 |
09 may 2024 | 3.1100 | 3.1900 | 3.0400 | 3.0400 | 3.0400 | 19,200 |
08 may 2024 | 3.2000 | 3.2150 | 2.8500 | 2.9500 | 2.9500 | 33,600 |
07 may 2024 | 3.1050 | 3.5000 | 3.1050 | 3.2100 | 3.2100 | 17,800 |
06 may 2024 | 3.1100 | 3.2150 | 3.0800 | 3.0800 | 3.0800 | 13,000 |
03 may 2024 | 3.0000 | 3.2250 | 2.9900 | 3.0000 | 3.0000 | 14,200 |
02 may 2024 | 2.9200 | 3.1300 | 2.9200 | 2.9900 | 2.9900 | 10,400 |
01 may 2024 | 3.0400 | 3.2200 | 2.8200 | 2.8200 | 2.8200 | 7,900 |
30 abr 2024 | 3.2150 | 3.4900 | 3.0100 | 3.0100 | 3.0100 | 50,600 |
29 abr 2024 | 3.1300 | 3.3400 | 3.1000 | 3.3400 | 3.3400 | 18,300 |
26 abr 2024 | 3.0500 | 3.1700 | 3.0500 | 3.1700 | 3.1700 | 5,600 |
25 abr 2024 | 3.1500 | 3.2000 | 3.0800 | 3.1000 | 3.1000 | 14,700 |
24 abr 2024 | 3.1700 | 3.2000 | 3.1000 | 3.1800 | 3.1800 | 21,400 |
23 abr 2024 | 3.1000 | 3.2100 | 3.0600 | 3.1500 | 3.1500 | 14,200 |
22 abr 2024 | 3.1450 | 3.1450 | 3.0800 | 3.0800 | 3.0800 | 5,100 |
19 abr 2024 | 2.9200 | 3.1700 | 2.9200 | 3.1200 | 3.1200 | 13,000 |
18 abr 2024 | 3.0600 | 3.2300 | 2.9500 | 2.9900 | 2.9900 | 31,300 |
17 abr 2024 | 3.1200 | 3.2200 | 2.9300 | 2.9700 | 2.9700 | 15,000 |
16 abr 2024 | 3.1000 | 3.2300 | 2.9950 | 3.0900 | 3.0900 | 22,100 |
15 abr 2024 | 3.1000 | 3.2400 | 3.0750 | 3.2200 | 3.2200 | 18,600 |
12 abr 2024 | 3.1500 | 3.1800 | 2.9350 | 3.1800 | 3.1800 | 2,600 |
11 abr 2024 | 3.1000 | 3.2400 | 3.1000 | 3.1900 | 3.1900 | 17,200 |
10 abr 2024 | 3.0200 | 3.2300 | 2.7600 | 3.1000 | 3.1000 | 30,600 |
09 abr 2024 | 3.0400 | 3.2700 | 3.0300 | 3.1700 | 3.1700 | 16,700 |
08 abr 2024 | 3.2100 | 3.2900 | 2.9700 | 3.2500 | 3.2500 | 16,400 |
05 abr 2024 | 3.1730 | 3.3000 | 3.1100 | 3.2600 | 3.2600 | 18,500 |
04 abr 2024 | 3.1680 | 3.3300 | 3.1680 | 3.2700 | 3.2700 | 17,800 |
03 abr 2024 | 3.3500 | 3.3500 | 3.2200 | 3.3400 | 3.3400 | 22,500 |
02 abr 2024 | 3.6000 | 3.6000 | 3.1100 | 3.4300 | 3.4300 | 27,900 |
01 abr 2024 | 3.7900 | 3.7900 | 3.4400 | 3.5100 | 3.5100 | 13,900 |
28 mar 2024 | 3.5900 | 3.9200 | 3.3500 | 3.6700 | 3.6700 | 33,100 |
27 mar 2024 | 3.4200 | 3.6400 | 3.2300 | 3.5700 | 3.5700 | 32,800 |
26 mar 2024 | 3.2500 | 3.4100 | 3.1500 | 3.4100 | 3.4100 | 34,800 |
25 mar 2024 | 3.4800 | 3.4800 | 3.1200 | 3.3500 | 3.3500 | 47,000 |
22 mar 2024 | 3.4300 | 3.7000 | 3.1100 | 3.3000 | 3.3000 | 38,100 |
21 mar 2024 | 3.5850 | 3.6700 | 3.1230 | 3.4500 | 3.4500 | 44,500 |
20 mar 2024 | 3.1400 | 3.4900 | 3.1400 | 3.4650 | 3.4650 | 20,700 |
19 mar 2024 | 3.2550 | 3.3700 | 3.0500 | 3.1800 | 3.1800 | 65,700 |
18 mar 2024 | 3.3800 | 3.5100 | 3.0700 | 3.1600 | 3.1600 | 21,900 |
15 mar 2024 | 3.1900 | 3.5300 | 3.1400 | 3.5300 | 3.5300 | 70,900 |
14 mar 2024 | 3.0900 | 3.1800 | 3.0500 | 3.1800 | 3.1800 | 17,900 |
13 mar 2024 | 3.2900 | 3.2900 | 2.9320 | 3.0900 | 3.0900 | 33,400 |
12 mar 2024 | 3.6000 | 3.7120 | 3.4000 | 3.4200 | 3.4200 | 83,300 |
11 mar 2024 | 2.7800 | 3.6850 | 2.7800 | 3.6800 | 3.6800 | 143,500 |
08 mar 2024 | 2.7000 | 2.8500 | 2.6600 | 2.7800 | 2.7800 | 40,200 |
07 mar 2024 | 2.7150 | 2.7150 | 2.6500 | 2.6500 | 2.6500 | 25,100 |
06 mar 2024 | 2.7400 | 2.8000 | 2.6500 | 2.7500 | 2.7500 | 32,400 |
05 mar 2024 | 2.6500 | 2.7800 | 2.5100 | 2.7700 | 2.7700 | 47,400 |
04 mar 2024 | 2.7750 | 2.7750 | 2.5100 | 2.6900 | 2.6900 | 18,900 |
01 mar 2024 | 2.8800 | 3.0000 | 2.5900 | 2.5900 | 2.5900 | 22,000 |
29 feb 2024 | 2.9050 | 3.0000 | 2.5600 | 2.5700 | 2.5700 | 13,900 |
28 feb 2024 | 3.0140 | 3.0140 | 2.6500 | 2.8500 | 2.8500 | 26,000 |
27 feb 2024 | 3.1500 | 3.3400 | 2.9000 | 2.9700 | 2.9700 | 43,400 |
26 feb 2024 | 2.8000 | 3.1400 | 2.8000 | 3.1400 | 3.1400 | 39,800 |
23 feb 2024 | 2.8500 | 3.1100 | 2.7700 | 2.8100 | 2.8100 | 49,100 |
22 feb 2024 | 2.7800 | 2.8400 | 2.6600 | 2.8300 | 2.8300 | 24,500 |
21 feb 2024 | 3.0450 | 3.0450 | 2.6100 | 2.6500 | 2.6500 | 42,300 |
20 feb 2024 | 3.0800 | 3.0800 | 2.8000 | 2.9200 | 2.9200 | 27,800 |
16 feb 2024 | 2.9000 | 3.1000 | 2.7600 | 2.9900 | 2.9900 | 25,500 |
15 feb 2024 | 3.2600 | 3.2600 | 2.9400 | 3.0500 | 3.0500 | 19,200 |
14 feb 2024 | 3.3500 | 3.3500 | 2.8900 | 3.1800 | 3.1800 | 17,800 |
13 feb 2024 | 2.8150 | 3.2900 | 2.6700 | 3.2400 | 3.2400 | 77,600 |
12 feb 2024 | 2.6800 | 2.8600 | 2.6800 | 2.7700 | 2.7700 | 18,000 |
09 feb 2024 | 3.2700 | 3.3150 | 2.7500 | 2.7500 | 2.7500 | 47,900 |
08 feb 2024 | 2.6600 | 3.2350 | 2.6100 | 3.2350 | 3.2350 | 28,500 |
07 feb 2024 | 2.6300 | 2.8700 | 2.4400 | 2.7400 | 2.7400 | 65,100 |
06 feb 2024 | 2.6950 | 2.8800 | 2.6200 | 2.8800 | 2.8800 | 36,100 |
05 feb 2024 | 2.7150 | 2.8730 | 2.4100 | 2.4300 | 2.4300 | 58,900 |
02 feb 2024 | 2.6550 | 2.7800 | 2.6100 | 2.7800 | 2.7800 | 29,100 |
01 feb 2024 | 2.5950 | 2.6900 | 2.5000 | 2.6400 | 2.6400 | 45,600 |
31 ene 2024 | 2.8920 | 2.8920 | 2.5000 | 2.6200 | 2.6200 | 31,900 |
30 ene 2024 | 3.1500 | 3.1500 | 2.7500 | 2.8300 | 2.8300 | 26,800 |
29 ene 2024 | 2.6600 | 3.2000 | 2.2500 | 3.1500 | 3.1500 | 15,700 |
26 ene 2024 | 2.7900 | 2.8800 | 2.5800 | 2.7800 | 2.7800 | 25,700 |
25 ene 2024 | 2.9310 | 3.0400 | 2.7050 | 2.8800 | 2.8800 | 29,400 |
24 ene 2024 | 2.9000 | 3.0200 | 2.7000 | 2.9400 | 2.9400 | 49,100 |
23 ene 2024 | 2.9400 | 3.0300 | 2.6800 | 3.0300 | 3.0300 | 37,300 |
22 ene 2024 | 3.4300 | 3.4300 | 2.7800 | 2.9400 | 2.9400 | 26,400 |
19 ene 2024 | 3.0400 | 3.0900 | 2.8500 | 2.8600 | 2.8600 | 17,500 |
18 ene 2024 | 3.1600 | 3.7000 | 2.7600 | 2.8200 | 2.8200 | 76,000 |
17 ene 2024 | 3.5500 | 3.5500 | 3.1000 | 3.1000 | 3.1000 | 22,400 |
16 ene 2024 | 3.9100 | 4.0900 | 3.3100 | 3.5500 | 3.5500 | 73,700 |
12 ene 2024 | 4.3000 | 4.4500 | 3.8100 | 4.0900 | 4.0900 | 122,800 |
11 ene 2024 | 3.8700 | 4.5000 | 3.8700 | 4.4800 | 4.4800 | 46,200 |
10 ene 2024 | 5.0600 | 5.0600 | 3.7150 | 4.1000 | 4.1000 | 164,300 |
09 ene 2024 | 4.9200 | 5.1600 | 4.7900 | 4.9100 | 4.9100 | 10,000 |
08 ene 2024 | 5.0000 | 5.0940 | 4.6720 | 4.9900 | 4.9900 | 29,700 |
05 ene 2024 | 4.7200 | 5.2900 | 4.6200 | 5.1900 | 5.1900 | 34,100 |
04 ene 2024 | 4.6700 | 5.1530 | 4.5100 | 4.8900 | 4.8900 | 22,900 |
03 ene 2024 | 4.7000 | 4.9600 | 4.5150 | 4.6700 | 4.6700 | 28,900 |
02 ene 2024 | 4.5400 | 4.9800 | 4.3300 | 4.6900 | 4.6900 | 13,400 |
29 dic 2023 | 4.7600 | 4.8850 | 4.4800 | 4.5500 | 4.5500 | 12,300 |
28 dic 2023 | 5.2500 | 5.2500 | 4.6400 | 4.9000 | 4.9000 | 82,800 |
*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. |