Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 3.2200 | 3.3500 | 3.0700 | 3.3400 | 3.3400 | 723,057 |
01 may 2024 | 3.0000 | 3.2300 | 2.9400 | 3.1100 | 3.1100 | 492,800 |
30 abr 2024 | 3.0100 | 3.0800 | 2.8700 | 2.9100 | 2.9100 | 272,100 |
29 abr 2024 | 2.7200 | 3.1200 | 2.7200 | 3.0500 | 3.0500 | 533,800 |
26 abr 2024 | 2.6700 | 2.7400 | 2.6200 | 2.6600 | 2.6600 | 513,800 |
25 abr 2024 | 2.7200 | 2.7400 | 2.6400 | 2.6500 | 2.6500 | 281,900 |
24 abr 2024 | 2.9100 | 2.9100 | 2.7500 | 2.8000 | 2.8000 | 213,700 |
23 abr 2024 | 2.8800 | 3.0300 | 2.8800 | 2.9000 | 2.9000 | 192,400 |
22 abr 2024 | 2.8800 | 2.9000 | 2.7800 | 2.8600 | 2.8600 | 204,300 |
19 abr 2024 | 2.7700 | 2.8700 | 2.7100 | 2.8300 | 2.8300 | 465,300 |
18 abr 2024 | 2.7900 | 2.9000 | 2.7100 | 2.8000 | 2.8000 | 616,000 |
17 abr 2024 | 2.7800 | 2.8500 | 2.7300 | 2.7600 | 2.7600 | 417,200 |
16 abr 2024 | 2.7300 | 2.7700 | 2.5700 | 2.7300 | 2.7300 | 317,000 |
15 abr 2024 | 2.8300 | 2.8600 | 2.6200 | 2.6900 | 2.6900 | 491,200 |
12 abr 2024 | 3.1000 | 3.1300 | 2.8300 | 2.8700 | 2.8700 | 375,300 |
11 abr 2024 | 3.1200 | 3.1900 | 3.0600 | 3.1100 | 3.1100 | 389,400 |
10 abr 2024 | 3.1100 | 3.2000 | 3.0600 | 3.1300 | 3.1300 | 324,100 |
09 abr 2024 | 3.2000 | 3.3100 | 3.1700 | 3.2300 | 3.2300 | 291,500 |
08 abr 2024 | 3.2300 | 3.2600 | 3.1500 | 3.2100 | 3.2100 | 168,700 |
05 abr 2024 | 3.2000 | 3.2400 | 3.1100 | 3.1900 | 3.1900 | 339,400 |
04 abr 2024 | 3.4000 | 3.4300 | 3.1700 | 3.2100 | 3.2100 | 396,700 |
03 abr 2024 | 3.3300 | 3.3700 | 3.2100 | 3.3400 | 3.3400 | 336,300 |
02 abr 2024 | 3.4000 | 3.4900 | 3.3100 | 3.3300 | 3.3300 | 380,200 |
01 abr 2024 | 3.4900 | 3.5400 | 3.4400 | 3.4900 | 3.4900 | 336,800 |
28 mar 2024 | 3.5400 | 3.7200 | 3.4500 | 3.4900 | 3.4900 | 447,800 |
27 mar 2024 | 3.4600 | 3.5900 | 3.4500 | 3.5100 | 3.5100 | 497,200 |
26 mar 2024 | 3.5100 | 3.5900 | 3.4500 | 3.4500 | 3.4500 | 337,200 |
25 mar 2024 | 3.5700 | 3.5700 | 3.4100 | 3.4500 | 3.4500 | 350,100 |
22 mar 2024 | 3.4500 | 3.5600 | 3.4000 | 3.4500 | 3.4500 | 331,800 |
21 mar 2024 | 3.5400 | 3.6700 | 3.4800 | 3.4900 | 3.4900 | 424,000 |
20 mar 2024 | 3.2700 | 3.6100 | 3.1700 | 3.4900 | 3.4900 | 628,100 |
19 mar 2024 | 3.2200 | 3.3700 | 3.1200 | 3.2700 | 3.2700 | 621,900 |
18 mar 2024 | 3.3300 | 3.3600 | 3.0400 | 3.2500 | 3.2500 | 935,700 |
15 mar 2024 | 3.1800 | 3.3400 | 3.1700 | 3.3300 | 3.3300 | 511,300 |
14 mar 2024 | 3.3800 | 3.6500 | 3.1700 | 3.2000 | 3.2000 | 553,400 |
13 mar 2024 | 3.4400 | 3.6400 | 3.3400 | 3.3800 | 3.3800 | 563,800 |
12 mar 2024 | 3.6200 | 3.6500 | 3.4300 | 3.4700 | 3.4700 | 423,900 |
11 mar 2024 | 3.4600 | 3.8500 | 3.4600 | 3.6100 | 3.6100 | 582,900 |
08 mar 2024 | 3.7500 | 3.8400 | 3.3800 | 3.4700 | 3.4700 | 958,200 |
07 mar 2024 | 3.7100 | 3.8300 | 3.6100 | 3.6600 | 3.6600 | 484,200 |
06 mar 2024 | 3.8000 | 3.9100 | 3.5400 | 3.6400 | 3.6400 | 766,900 |
05 mar 2024 | 4.2000 | 4.2500 | 3.7200 | 3.7600 | 3.7600 | 824,900 |
04 mar 2024 | 4.6900 | 4.7100 | 4.2000 | 4.2100 | 4.2100 | 707,700 |
01 mar 2024 | 4.7000 | 4.7000 | 4.1700 | 4.6100 | 4.6100 | 1,627,600 |
29 feb 2024 | 3.9300 | 4.9100 | 3.8700 | 4.6500 | 4.6500 | 2,381,900 |
28 feb 2024 | 4.1800 | 4.1800 | 3.5700 | 3.7200 | 3.7200 | 1,298,300 |
27 feb 2024 | 3.4100 | 4.4300 | 3.2400 | 4.1500 | 4.1500 | 2,891,800 |
26 feb 2024 | 3.0100 | 3.2200 | 3.0100 | 3.2000 | 3.2000 | 844,700 |
23 feb 2024 | 2.9000 | 3.1600 | 2.8800 | 3.0300 | 3.0300 | 444,600 |
22 feb 2024 | 2.8200 | 2.9200 | 2.8200 | 2.8700 | 2.8700 | 358,900 |
21 feb 2024 | 2.8300 | 2.9500 | 2.8000 | 2.8500 | 2.8500 | 302,400 |
20 feb 2024 | 3.1400 | 3.2000 | 2.8800 | 2.8900 | 2.8900 | 604,300 |
16 feb 2024 | 3.2000 | 3.2300 | 3.0600 | 3.1800 | 3.1800 | 440,300 |
15 feb 2024 | 2.8700 | 3.2500 | 2.8700 | 3.2400 | 3.2400 | 620,900 |
14 feb 2024 | 2.8200 | 2.8800 | 2.6900 | 2.8200 | 2.8200 | 517,500 |
13 feb 2024 | 2.8900 | 2.9800 | 2.6700 | 2.7200 | 2.7200 | 448,600 |
12 feb 2024 | 3.0000 | 3.1400 | 2.9900 | 3.1200 | 3.1200 | 574,200 |
09 feb 2024 | 2.9500 | 3.0400 | 2.9100 | 3.0000 | 3.0000 | 438,300 |
08 feb 2024 | 2.7900 | 2.9300 | 2.7900 | 2.9200 | 2.9200 | 310,100 |
07 feb 2024 | 2.8500 | 2.8700 | 2.7500 | 2.7800 | 2.7800 | 324,900 |
06 feb 2024 | 2.6100 | 2.8800 | 2.5300 | 2.8700 | 2.8700 | 563,400 |
05 feb 2024 | 2.6700 | 2.7200 | 2.5800 | 2.5900 | 2.5900 | 572,000 |
02 feb 2024 | 2.6800 | 2.7600 | 2.5700 | 2.7200 | 2.7200 | 525,100 |
01 feb 2024 | 2.7400 | 2.8000 | 2.6000 | 2.7600 | 2.7600 | 648,200 |
31 ene 2024 | 2.7400 | 2.9100 | 2.6300 | 2.6300 | 2.6300 | 604,900 |
30 ene 2024 | 2.8200 | 2.8200 | 2.7200 | 2.7800 | 2.7800 | 281,400 |
29 ene 2024 | 2.7700 | 2.8700 | 2.6800 | 2.8500 | 2.8500 | 367,300 |
26 ene 2024 | 2.7200 | 2.7900 | 2.6300 | 2.7800 | 2.7800 | 426,600 |
25 ene 2024 | 2.7400 | 2.8300 | 2.6300 | 2.6700 | 2.6700 | 462,300 |
24 ene 2024 | 3.0100 | 3.0100 | 2.6900 | 2.7000 | 2.7000 | 470,800 |
23 ene 2024 | 2.8300 | 3.0100 | 2.8300 | 2.9900 | 2.9900 | 468,400 |
22 ene 2024 | 2.7200 | 2.8200 | 2.6200 | 2.8100 | 2.8100 | 661,800 |
19 ene 2024 | 2.7100 | 2.7400 | 2.6000 | 2.6900 | 2.6900 | 487,600 |
18 ene 2024 | 2.7100 | 2.7300 | 2.6000 | 2.6800 | 2.6800 | 338,700 |
17 ene 2024 | 2.7500 | 2.7500 | 2.5900 | 2.6800 | 2.6800 | 387,700 |
16 ene 2024 | 2.8100 | 2.9400 | 2.7000 | 2.7100 | 2.7100 | 415,700 |
12 ene 2024 | 2.9600 | 3.0600 | 2.8300 | 2.8600 | 2.8600 | 450,100 |
11 ene 2024 | 2.9700 | 3.0400 | 2.8100 | 2.8800 | 2.8800 | 571,400 |
10 ene 2024 | 2.7300 | 2.9400 | 2.7000 | 2.9400 | 2.9400 | 557,800 |
09 ene 2024 | 2.8300 | 2.8400 | 2.7000 | 2.7000 | 2.7000 | 443,000 |
08 ene 2024 | 2.7800 | 2.9000 | 2.7000 | 2.8700 | 2.8700 | 413,600 |
05 ene 2024 | 2.8000 | 2.9700 | 2.6500 | 2.7900 | 2.7900 | 726,100 |
04 ene 2024 | 2.8900 | 2.9800 | 2.8000 | 2.8500 | 2.8500 | 522,700 |
03 ene 2024 | 3.0200 | 3.1600 | 2.9100 | 2.9300 | 2.9300 | 525,600 |
02 ene 2024 | 2.9900 | 3.2800 | 2.9700 | 3.1200 | 3.1200 | 563,800 |
29 dic 2023 | 3.0400 | 3.2000 | 2.9600 | 3.0500 | 3.0500 | 687,500 |
28 dic 2023 | 3.3600 | 3.3900 | 3.0800 | 3.1300 | 3.1300 | 852,100 |
27 dic 2023 | 3.3700 | 3.5100 | 3.2700 | 3.3700 | 3.3700 | 940,700 |
26 dic 2023 | 3.1500 | 3.4400 | 3.1500 | 3.3200 | 3.3200 | 751,700 |
22 dic 2023 | 3.0700 | 3.2100 | 3.0700 | 3.1200 | 3.1200 | 373,500 |
21 dic 2023 | 2.9900 | 3.1300 | 2.9000 | 3.0700 | 3.0700 | 568,400 |
20 dic 2023 | 3.0700 | 3.2000 | 2.9200 | 2.9300 | 2.9300 | 646,100 |
19 dic 2023 | 3.1000 | 3.2600 | 2.9800 | 3.1000 | 3.1000 | 1,069,900 |
18 dic 2023 | 2.8100 | 3.1200 | 2.6100 | 3.0600 | 3.0600 | 1,627,000 |
15 dic 2023 | 2.9800 | 3.1400 | 2.8100 | 2.8800 | 2.8800 | 2,973,500 |
14 dic 2023 | 2.3000 | 3.0200 | 2.3000 | 2.9500 | 2.9500 | 5,957,600 |
13 dic 2023 | 2.0100 | 2.1100 | 1.8500 | 2.0900 | 2.0900 | 1,290,900 |
12 dic 2023 | 2.1200 | 2.1200 | 1.9200 | 2.0000 | 2.0000 | 594,000 |
11 dic 2023 | 2.2700 | 2.3200 | 2.0900 | 2.0900 | 2.0900 | 662,100 |
08 dic 2023 | 2.2200 | 2.3600 | 2.1800 | 2.2800 | 2.2800 | 481,100 |
*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. |