Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 4.0100 | 4.2200 | 3.7500 | 3.9500 | 3.9500 | 113,200 |
16 may 2024 | 3.6500 | 4.3250 | 3.5500 | 4.0900 | 4.0900 | 422,100 |
15 may 2024 | 3.7300 | 3.7600 | 3.5400 | 3.5500 | 3.5500 | 72,200 |
14 may 2024 | 3.8600 | 3.9600 | 3.7000 | 3.7200 | 3.7200 | 75,000 |
13 may 2024 | 3.5600 | 3.9500 | 3.5600 | 3.8500 | 3.8500 | 95,800 |
10 may 2024 | 3.5400 | 3.6000 | 3.5200 | 3.6000 | 3.6000 | 26,900 |
09 may 2024 | 3.6100 | 3.6100 | 3.3700 | 3.5200 | 3.5200 | 37,700 |
08 may 2024 | 3.5500 | 3.7000 | 3.5500 | 3.6100 | 3.6100 | 81,400 |
07 may 2024 | 3.2000 | 3.6300 | 3.2000 | 3.4800 | 3.4800 | 132,000 |
06 may 2024 | 3.1500 | 3.2400 | 3.1500 | 3.2100 | 3.2100 | 13,600 |
03 may 2024 | 3.1300 | 3.2500 | 3.1200 | 3.1600 | 3.1600 | 72,400 |
02 may 2024 | 3.0400 | 3.1800 | 3.0400 | 3.1100 | 3.1100 | 80,700 |
01 may 2024 | 3.1300 | 3.1800 | 3.0350 | 3.0350 | 3.0350 | 54,700 |
30 abr 2024 | 3.2500 | 3.3100 | 3.1300 | 3.1300 | 3.1300 | 28,600 |
29 abr 2024 | 3.2500 | 3.2900 | 3.1900 | 3.2400 | 3.2400 | 33,400 |
26 abr 2024 | 3.2800 | 3.3000 | 3.2150 | 3.2300 | 3.2300 | 43,100 |
25 abr 2024 | 3.2100 | 3.2710 | 3.1600 | 3.2300 | 3.2300 | 28,600 |
24 abr 2024 | 3.2500 | 3.3840 | 3.1200 | 3.2600 | 3.2600 | 103,200 |
23 abr 2024 | 3.3000 | 3.3700 | 3.2500 | 3.2800 | 3.2800 | 60,100 |
22 abr 2024 | 3.3600 | 3.6050 | 3.0300 | 3.3000 | 3.3000 | 148,200 |
19 abr 2024 | 3.4500 | 3.5900 | 3.3500 | 3.3700 | 3.3700 | 53,200 |
18 abr 2024 | 3.5100 | 3.6500 | 3.4000 | 3.4400 | 3.4400 | 29,700 |
17 abr 2024 | 3.6000 | 3.6100 | 3.5000 | 3.5100 | 3.5100 | 29,800 |
16 abr 2024 | 3.5500 | 3.7300 | 3.3700 | 3.6200 | 3.6200 | 167,200 |
15 abr 2024 | 3.6500 | 3.7700 | 3.5400 | 3.5400 | 3.5400 | 93,100 |
12 abr 2024 | 3.5500 | 3.7100 | 3.5170 | 3.7100 | 3.7100 | 62,300 |
11 abr 2024 | 3.6000 | 3.6400 | 3.5300 | 3.5600 | 3.5600 | 44,600 |
10 abr 2024 | 3.6100 | 3.6400 | 3.5600 | 3.5800 | 3.5800 | 37,800 |
09 abr 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6100 | 3.6100 | 39,700 |
08 abr 2024 | 3.7000 | 3.7700 | 3.6000 | 3.7000 | 3.7000 | 65,700 |
05 abr 2024 | 3.6500 | 3.7100 | 3.6000 | 3.6600 | 3.6600 | 42,500 |
04 abr 2024 | 3.7500 | 3.8300 | 3.6600 | 3.6600 | 3.6600 | 71,700 |
03 abr 2024 | 3.6500 | 4.0000 | 3.6100 | 3.7800 | 3.7800 | 130,500 |
02 abr 2024 | 3.5200 | 3.7000 | 3.4560 | 3.6500 | 3.6500 | 116,200 |
01 abr 2024 | 3.4500 | 3.5700 | 3.4500 | 3.5200 | 3.5200 | 64,900 |
28 mar 2024 | 3.4300 | 3.5600 | 3.3500 | 3.4400 | 3.4400 | 160,800 |
27 mar 2024 | 3.2900 | 3.6330 | 3.0600 | 3.5700 | 3.5700 | 222,600 |
27 mar 2024 | 1:10 División de acciones | |||||
26 mar 2024 | 3.6000 | 3.8000 | 3.5000 | 3.5000 | 3.5000 | 104,350 |
25 mar 2024 | 4.0000 | 4.0000 | 3.5000 | 3.6000 | 3.6000 | 196,360 |
22 mar 2024 | 4.1000 | 4.1800 | 4.0100 | 4.0300 | 4.0300 | 24,680 |
21 mar 2024 | 4.0500 | 4.2000 | 4.0500 | 4.0900 | 4.0900 | 23,280 |
20 mar 2024 | 4.1300 | 4.1600 | 4.0400 | 4.1000 | 4.1000 | 40,670 |
19 mar 2024 | 4.1100 | 4.1900 | 4.0100 | 4.0400 | 4.0400 | 28,140 |
18 mar 2024 | 4.2000 | 4.2900 | 4.1000 | 4.1100 | 4.1100 | 22,520 |
15 mar 2024 | 4.2100 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 48,060 |
14 mar 2024 | 4.2100 | 4.4900 | 4.2100 | 4.3000 | 4.3000 | 38,960 |
13 mar 2024 | 4.2000 | 4.4300 | 4.1000 | 4.3000 | 4.3000 | 41,260 |
12 mar 2024 | 4.2000 | 4.3800 | 4.2000 | 4.2300 | 4.2300 | 30,980 |
11 mar 2024 | 4.3000 | 4.3900 | 4.2200 | 4.2200 | 4.2200 | 27,710 |
08 mar 2024 | 4.4400 | 4.4500 | 4.2700 | 4.3000 | 4.3000 | 50,750 |
07 mar 2024 | 4.3000 | 4.4900 | 4.3000 | 4.3700 | 4.3700 | 27,110 |
06 mar 2024 | 4.4100 | 4.4400 | 4.3000 | 4.3200 | 4.3200 | 22,600 |
05 mar 2024 | 4.4000 | 4.4500 | 4.3100 | 4.4000 | 4.4000 | 32,330 |
04 mar 2024 | 4.4300 | 4.6500 | 4.3500 | 4.4500 | 4.4500 | 51,920 |
01 mar 2024 | 4.4600 | 4.6000 | 4.3200 | 4.5600 | 4.5600 | 44,090 |
29 feb 2024 | 4.4000 | 4.5500 | 4.3600 | 4.4600 | 4.4600 | 45,340 |
28 feb 2024 | 4.4000 | 4.4900 | 4.2300 | 4.4900 | 4.4900 | 50,170 |
27 feb 2024 | 4.4300 | 4.5000 | 4.3000 | 4.4400 | 4.4400 | 33,490 |
26 feb 2024 | 4.5900 | 4.7000 | 4.3100 | 4.4300 | 4.4300 | 52,640 |
23 feb 2024 | 4.0000 | 4.5000 | 4.0000 | 4.4800 | 4.4800 | 103,720 |
22 feb 2024 | 4.0100 | 4.1000 | 3.9000 | 3.9700 | 3.9700 | 60,590 |
21 feb 2024 | 4.1600 | 4.2800 | 4.0100 | 4.1000 | 4.1000 | 36,140 |
20 feb 2024 | 4.2000 | 4.3400 | 4.1000 | 4.1600 | 4.1600 | 40,800 |
16 feb 2024 | 4.3500 | 4.3800 | 4.2000 | 4.3400 | 4.3400 | 64,490 |
15 feb 2024 | 4.3500 | 4.4500 | 4.2500 | 4.3800 | 4.3800 | 27,800 |
14 feb 2024 | 4.4000 | 4.4100 | 4.2600 | 4.3800 | 4.3800 | 22,060 |
13 feb 2024 | 4.3000 | 4.5000 | 4.2500 | 4.3500 | 4.3500 | 53,250 |
12 feb 2024 | 4.5500 | 4.6000 | 4.2000 | 4.4000 | 4.4000 | 56,950 |
09 feb 2024 | 4.5500 | 4.5500 | 4.4900 | 4.5500 | 4.5500 | 25,260 |
08 feb 2024 | 4.5000 | 4.6000 | 4.4800 | 4.5500 | 4.5500 | 19,670 |
07 feb 2024 | 4.6800 | 4.7200 | 4.2100 | 4.4900 | 4.4900 | 67,580 |
06 feb 2024 | 4.6000 | 4.7100 | 4.5100 | 4.6900 | 4.6900 | 45,700 |
05 feb 2024 | 4.8300 | 5.0000 | 4.7000 | 4.7000 | 4.7000 | 34,140 |
02 feb 2024 | 4.7900 | 5.0000 | 4.7800 | 4.9300 | 4.9300 | 26,660 |
01 feb 2024 | 5.1000 | 5.1000 | 4.7500 | 4.8000 | 4.8000 | 28,410 |
31 ene 2024 | 4.9000 | 5.0200 | 4.8100 | 4.9000 | 4.9000 | 34,590 |
30 ene 2024 | 5.0000 | 5.1300 | 4.9200 | 5.0200 | 5.0200 | 31,860 |
29 ene 2024 | 4.9000 | 5.2000 | 4.5500 | 5.1500 | 5.1500 | 78,410 |
26 ene 2024 | 5.1900 | 5.2000 | 4.8500 | 4.9700 | 4.9700 | 37,710 |
25 ene 2024 | 5.1300 | 5.3000 | 4.9500 | 5.2000 | 5.2000 | 46,160 |
24 ene 2024 | 4.9300 | 5.2600 | 4.7400 | 5.0800 | 5.0800 | 62,380 |
23 ene 2024 | 4.5200 | 4.8500 | 4.5200 | 4.8000 | 4.8000 | 26,630 |
22 ene 2024 | 4.5000 | 4.6900 | 4.4000 | 4.6900 | 4.6900 | 39,830 |
19 ene 2024 | 4.7700 | 4.9500 | 4.5000 | 4.5900 | 4.5900 | 68,310 |
18 ene 2024 | 5.1100 | 5.1100 | 4.7500 | 4.8000 | 4.8000 | 27,010 |
17 ene 2024 | 4.9900 | 5.0000 | 4.7000 | 4.9500 | 4.9500 | 37,190 |
16 ene 2024 | 5.0000 | 5.5000 | 5.0000 | 5.0300 | 5.0300 | 86,720 |
12 ene 2024 | 5.0100 | 5.2700 | 4.8700 | 5.0600 | 5.0600 | 65,480 |
11 ene 2024 | 5.2800 | 5.2800 | 4.8500 | 4.9800 | 4.9800 | 69,800 |
10 ene 2024 | 5.6000 | 5.6000 | 5.0500 | 5.2800 | 5.2800 | 69,410 |
09 ene 2024 | 5.8600 | 5.8600 | 5.4000 | 5.5900 | 5.5900 | 74,830 |
08 ene 2024 | 6.0000 | 6.0000 | 5.3500 | 5.8600 | 5.8600 | 141,170 |
05 ene 2024 | 5.8900 | 6.3000 | 5.8100 | 6.0300 | 6.0300 | 104,130 |
04 ene 2024 | 5.9500 | 6.5000 | 5.7000 | 5.9800 | 5.9800 | 279,390 |
03 ene 2024 | 5.1000 | 6.0000 | 5.1000 | 5.8300 | 5.8300 | 475,430 |
02 ene 2024 | 4.2000 | 6.3500 | 4.1500 | 4.8900 | 4.8900 | 738,550 |
29 dic 2023 | 4.0000 | 4.3000 | 3.9900 | 4.2500 | 4.2500 | 72,920 |
28 dic 2023 | 4.0300 | 4.2000 | 4.0300 | 4.1300 | 4.1300 | 34,260 |
27 dic 2023 | 4.1600 | 4.2000 | 4.0700 | 4.1300 | 4.1300 | 75,440 |
*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. |