Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 3.9500 | 4.0000 | 3.7900 | 3.8000 | 3.8000 | 270,700 |
09 may 2024 | 3.6300 | 3.9800 | 3.6300 | 3.9000 | 3.9000 | 269,700 |
08 may 2024 | 3.5800 | 3.6100 | 3.4900 | 3.5700 | 3.5700 | 214,700 |
07 may 2024 | 3.6000 | 3.6700 | 3.5600 | 3.6300 | 3.6300 | 88,700 |
06 may 2024 | 3.7700 | 3.8100 | 3.6100 | 3.6200 | 3.6200 | 184,200 |
03 may 2024 | 3.6500 | 3.7700 | 3.6200 | 3.6400 | 3.6400 | 229,800 |
02 may 2024 | 3.8000 | 3.9500 | 3.6100 | 3.6600 | 3.6600 | 297,400 |
01 may 2024 | 3.9800 | 4.0000 | 3.6700 | 3.7500 | 3.7500 | 509,400 |
30 abr 2024 | 3.4700 | 4.0900 | 3.4300 | 4.0500 | 4.0500 | 1,136,700 |
29 abr 2024 | 3.5400 | 3.6400 | 3.4300 | 3.5000 | 3.5000 | 174,700 |
26 abr 2024 | 3.4600 | 3.6150 | 3.4300 | 3.5300 | 3.5300 | 218,200 |
25 abr 2024 | 3.3700 | 3.4600 | 3.3500 | 3.4400 | 3.4400 | 63,000 |
24 abr 2024 | 3.3700 | 3.4850 | 3.3400 | 3.4100 | 3.4100 | 211,100 |
23 abr 2024 | 3.2000 | 3.4100 | 3.2000 | 3.4000 | 3.4000 | 203,300 |
22 abr 2024 | 3.2200 | 3.2500 | 2.9800 | 3.2200 | 3.2200 | 479,900 |
19 abr 2024 | 3.2700 | 3.3500 | 3.2200 | 3.2400 | 3.2400 | 128,700 |
18 abr 2024 | 3.3100 | 3.3750 | 3.2800 | 3.3000 | 3.3000 | 185,800 |
17 abr 2024 | 3.3600 | 3.4300 | 3.2400 | 3.3300 | 3.3300 | 236,700 |
16 abr 2024 | 3.3100 | 3.4400 | 3.2600 | 3.3600 | 3.3600 | 178,000 |
15 abr 2024 | 3.4100 | 3.5400 | 3.3000 | 3.3500 | 3.3500 | 331,300 |
12 abr 2024 | 3.4400 | 3.6100 | 3.4400 | 3.4500 | 3.4500 | 193,500 |
11 abr 2024 | 3.5600 | 3.6100 | 3.4100 | 3.4700 | 3.4700 | 215,900 |
10 abr 2024 | 3.5700 | 3.7200 | 3.5300 | 3.5600 | 3.5600 | 123,100 |
09 abr 2024 | 3.5300 | 3.6450 | 3.4300 | 3.6200 | 3.6200 | 409,300 |
08 abr 2024 | 3.6600 | 3.8800 | 3.6300 | 3.6800 | 3.6800 | 370,500 |
05 abr 2024 | 3.7200 | 3.8200 | 3.5250 | 3.6600 | 3.6600 | 374,400 |
04 abr 2024 | 3.9700 | 4.0100 | 3.7000 | 3.7400 | 3.7400 | 822,900 |
03 abr 2024 | 3.5900 | 3.9200 | 3.5700 | 3.8900 | 3.8900 | 437,900 |
02 abr 2024 | 3.5900 | 3.6600 | 3.5300 | 3.5900 | 3.5900 | 266,200 |
01 abr 2024 | 3.5000 | 3.6350 | 3.4900 | 3.5600 | 3.5600 | 213,500 |
28 mar 2024 | 3.6400 | 3.7500 | 3.5500 | 3.5500 | 3.5500 | 452,800 |
27 mar 2024 | 3.6400 | 3.6900 | 3.4500 | 3.6600 | 3.6600 | 433,300 |
26 mar 2024 | 3.3100 | 3.7050 | 3.3100 | 3.6200 | 3.6200 | 540,200 |
25 mar 2024 | 3.5500 | 3.6350 | 3.3400 | 3.3700 | 3.3700 | 523,300 |
22 mar 2024 | 3.2800 | 3.5800 | 3.2500 | 3.5500 | 3.5500 | 587,900 |
21 mar 2024 | 3.2200 | 3.3000 | 3.1400 | 3.2600 | 3.2600 | 176,200 |
20 mar 2024 | 3.1400 | 3.2300 | 3.1000 | 3.2000 | 3.2000 | 197,100 |
19 mar 2024 | 2.9500 | 3.1200 | 2.8900 | 3.0900 | 3.0900 | 196,100 |
18 mar 2024 | 2.8800 | 3.0400 | 2.8200 | 3.0400 | 3.0400 | 303,500 |
15 mar 2024 | 2.6900 | 2.8500 | 2.6900 | 2.8500 | 2.8500 | 149,400 |
14 mar 2024 | 2.7000 | 2.7300 | 2.6600 | 2.7000 | 2.7000 | 116,600 |
13 mar 2024 | 2.6500 | 2.7400 | 2.6500 | 2.7200 | 2.7200 | 121,900 |
12 mar 2024 | 2.6500 | 2.7400 | 2.6400 | 2.6500 | 2.6500 | 90,400 |
11 mar 2024 | 2.6500 | 2.7300 | 2.6400 | 2.6500 | 2.6500 | 101,300 |
08 mar 2024 | 2.6700 | 2.7700 | 2.6500 | 2.6700 | 2.6700 | 201,900 |
07 mar 2024 | 2.6300 | 2.6700 | 2.5800 | 2.6600 | 2.6600 | 147,800 |
06 mar 2024 | 2.6500 | 2.7000 | 2.6100 | 2.6300 | 2.6300 | 104,600 |
05 mar 2024 | 2.6100 | 2.6700 | 2.5600 | 2.6500 | 2.6500 | 230,100 |
04 mar 2024 | 2.7300 | 2.7500 | 2.6200 | 2.6200 | 2.6200 | 151,300 |
01 mar 2024 | 2.7800 | 2.8500 | 2.7200 | 2.7500 | 2.7500 | 264,100 |
29 feb 2024 | 2.9600 | 3.0000 | 2.6700 | 2.8400 | 2.8400 | 700,400 |
28 feb 2024 | 3.1300 | 3.1400 | 3.0400 | 3.0400 | 3.0400 | 74,900 |
27 feb 2024 | 3.0500 | 3.1300 | 3.0400 | 3.1300 | 3.1300 | 156,400 |
26 feb 2024 | 3.0500 | 3.0900 | 3.0100 | 3.0500 | 3.0500 | 115,300 |
23 feb 2024 | 3.0200 | 3.0450 | 2.9350 | 3.0300 | 3.0300 | 87,800 |
22 feb 2024 | 2.9200 | 3.0500 | 2.9100 | 2.9900 | 2.9900 | 64,200 |
21 feb 2024 | 2.9600 | 2.9900 | 2.9000 | 2.9900 | 2.9900 | 120,100 |
20 feb 2024 | 3.0300 | 3.0500 | 2.9550 | 2.9700 | 2.9700 | 147,400 |
16 feb 2024 | 2.9500 | 3.0800 | 2.9400 | 3.0500 | 3.0500 | 155,200 |
15 feb 2024 | 2.8950 | 3.0000 | 2.8900 | 2.9600 | 2.9600 | 154,100 |
14 feb 2024 | 2.8700 | 2.9100 | 2.8000 | 2.8800 | 2.8800 | 130,100 |
13 feb 2024 | 2.8900 | 2.9100 | 2.8400 | 2.8500 | 2.8500 | 148,500 |
12 feb 2024 | 3.0000 | 3.0300 | 2.9050 | 2.9100 | 2.9100 | 110,100 |
09 feb 2024 | 2.9500 | 3.0400 | 2.9100 | 2.9900 | 2.9900 | 115,600 |
08 feb 2024 | 2.8800 | 2.9600 | 2.8350 | 2.9100 | 2.9100 | 137,400 |
07 feb 2024 | 2.9500 | 3.0300 | 2.8700 | 2.8700 | 2.8700 | 157,900 |
06 feb 2024 | 2.7800 | 2.9400 | 2.7750 | 2.9400 | 2.9400 | 168,700 |
05 feb 2024 | 2.7900 | 2.7900 | 2.7000 | 2.7600 | 2.7600 | 120,200 |
02 feb 2024 | 2.8600 | 2.9000 | 2.7600 | 2.8200 | 2.8200 | 91,500 |
01 feb 2024 | 2.7300 | 2.9250 | 2.7200 | 2.8700 | 2.8700 | 151,400 |
31 ene 2024 | 2.6300 | 2.7400 | 2.6300 | 2.7200 | 2.7200 | 98,800 |
30 ene 2024 | 2.7400 | 2.7600 | 2.6600 | 2.6600 | 2.6600 | 79,400 |
29 ene 2024 | 2.6400 | 2.7600 | 2.5900 | 2.7300 | 2.7300 | 166,600 |
26 ene 2024 | 2.7400 | 2.7400 | 2.6300 | 2.6600 | 2.6600 | 133,300 |
25 ene 2024 | 2.7200 | 2.7400 | 2.6700 | 2.7300 | 2.7300 | 259,700 |
24 ene 2024 | 2.7600 | 2.7700 | 2.7000 | 2.7100 | 2.7100 | 164,800 |
23 ene 2024 | 2.7500 | 2.8300 | 2.7500 | 2.7600 | 2.7600 | 129,200 |
22 ene 2024 | 2.6600 | 2.7900 | 2.6600 | 2.7900 | 2.7900 | 104,400 |
19 ene 2024 | 2.6600 | 2.7250 | 2.6100 | 2.6700 | 2.6700 | 134,900 |
18 ene 2024 | 2.7100 | 2.7300 | 2.6200 | 2.6400 | 2.6400 | 123,400 |
17 ene 2024 | 2.7400 | 2.7900 | 2.6700 | 2.7400 | 2.7400 | 140,400 |
16 ene 2024 | 2.7500 | 2.8600 | 2.6700 | 2.7600 | 2.7600 | 229,700 |
15 ene 2024 | 2.7500 | 2.8000 | 2.7300 | 2.7900 | 2.7900 | 54,200 |
12 ene 2024 | 2.7200 | 2.7400 | 2.6400 | 2.6900 | 2.6900 | 86,100 |
11 ene 2024 | 2.7000 | 2.7300 | 2.6500 | 2.7000 | 2.7000 | 115,500 |
10 ene 2024 | 2.7700 | 2.7800 | 2.6900 | 2.7500 | 2.7500 | 78,800 |
09 ene 2024 | 2.9600 | 3.0000 | 2.7600 | 2.7700 | 2.7700 | 254,100 |
08 ene 2024 | 2.9400 | 3.0000 | 2.8800 | 2.9500 | 2.9500 | 157,900 |
05 ene 2024 | 2.8300 | 2.9450 | 2.7900 | 2.9400 | 2.9400 | 149,700 |
04 ene 2024 | 2.8800 | 2.8900 | 2.7700 | 2.8700 | 2.8700 | 133,400 |
03 ene 2024 | 2.8100 | 2.9600 | 2.7700 | 2.8800 | 2.8800 | 258,900 |
02 ene 2024 | 2.7500 | 2.9000 | 2.7400 | 2.8400 | 2.8400 | 131,300 |
29 dic 2023 | 2.8100 | 2.8300 | 2.6900 | 2.7700 | 2.7700 | 192,200 |
28 dic 2023 | 2.6800 | 2.8600 | 2.6300 | 2.7600 | 2.7600 | 234,900 |
27 dic 2023 | 2.6800 | 2.7500 | 2.6700 | 2.6800 | 2.6800 | 88,400 |
22 dic 2023 | 2.5300 | 2.7300 | 2.5300 | 2.6600 | 2.6600 | 380,300 |
21 dic 2023 | 2.4900 | 2.5700 | 2.4900 | 2.5600 | 2.5600 | 163,200 |
20 dic 2023 | 2.5200 | 2.6800 | 2.4800 | 2.4800 | 2.4800 | 303,500 |
19 dic 2023 | 2.5000 | 2.6000 | 2.5000 | 2.5600 | 2.5600 | 138,000 |
18 dic 2023 | 2.5700 | 2.6000 | 2.5050 | 2.5100 | 2.5100 | 216,400 |
*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. |