Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 3.0800 | 3.1900 | 3.0100 | 3.0300 | 3.0300 | 413,400 |
27 mar 2024 | 3.0500 | 3.0800 | 2.9100 | 3.0500 | 3.0500 | 538,600 |
26 mar 2024 | 3.2000 | 3.2600 | 2.9050 | 2.9400 | 2.9400 | 1,282,600 |
25 mar 2024 | 3.0600 | 3.2000 | 3.0400 | 3.1500 | 3.1500 | 399,200 |
22 mar 2024 | 3.0500 | 3.1350 | 3.0100 | 3.0500 | 3.0500 | 277,000 |
21 mar 2024 | 2.9500 | 3.0800 | 2.9400 | 3.0400 | 3.0400 | 474,600 |
20 mar 2024 | 2.8100 | 3.0600 | 2.7600 | 3.0500 | 3.0500 | 1,002,800 |
19 mar 2024 | 3.2100 | 3.2100 | 2.9300 | 2.9400 | 2.9400 | 1,027,100 |
18 mar 2024 | 3.3000 | 3.3000 | 3.1900 | 3.2100 | 3.2100 | 670,000 |
15 mar 2024 | 3.2900 | 3.3500 | 3.2600 | 3.3000 | 3.3000 | 464,400 |
14 mar 2024 | 3.3400 | 3.4500 | 3.2550 | 3.3300 | 3.3300 | 1,372,000 |
13 mar 2024 | 3.4100 | 3.5050 | 3.3450 | 3.3700 | 3.3700 | 944,700 |
12 mar 2024 | 3.4400 | 3.4850 | 3.2700 | 3.4100 | 3.4100 | 1,122,900 |
11 mar 2024 | 3.4600 | 3.5890 | 3.3200 | 3.3600 | 3.3600 | 953,200 |
08 mar 2024 | 3.3400 | 3.5200 | 3.3400 | 3.4300 | 3.4300 | 1,226,300 |
07 mar 2024 | 3.3300 | 3.3490 | 3.2700 | 3.3300 | 3.3300 | 499,600 |
06 mar 2024 | 3.3300 | 3.3600 | 3.2700 | 3.2800 | 3.2800 | 451,800 |
05 mar 2024 | 3.3100 | 3.3700 | 3.3000 | 3.3300 | 3.3300 | 366,300 |
04 mar 2024 | 3.4500 | 3.4800 | 3.2700 | 3.3700 | 3.3700 | 782,500 |
01 mar 2024 | 3.4400 | 3.5210 | 3.3900 | 3.4200 | 3.4200 | 753,500 |
29 feb 2024 | 3.4800 | 3.5350 | 3.3800 | 3.4200 | 3.4200 | 644,100 |
28 feb 2024 | 3.5700 | 3.6100 | 3.4500 | 3.5100 | 3.5100 | 556,500 |
27 feb 2024 | 3.5000 | 3.6550 | 3.4100 | 3.5800 | 3.5800 | 1,372,700 |
26 feb 2024 | 3.3200 | 3.4600 | 3.3100 | 3.4200 | 3.4200 | 627,600 |
23 feb 2024 | 3.3700 | 3.3900 | 3.2700 | 3.3000 | 3.3000 | 785,300 |
22 feb 2024 | 3.4000 | 3.4500 | 3.3500 | 3.3800 | 3.3800 | 1,095,100 |
21 feb 2024 | 3.4600 | 3.5100 | 3.4000 | 3.4200 | 3.4200 | 711,500 |
20 feb 2024 | 3.4000 | 3.5100 | 3.3900 | 3.4700 | 3.4700 | 393,600 |
16 feb 2024 | 3.5000 | 3.5000 | 3.3900 | 3.4300 | 3.4300 | 677,400 |
15 feb 2024 | 3.4300 | 3.5600 | 3.4000 | 3.4600 | 3.4600 | 652,200 |
14 feb 2024 | 3.4100 | 3.4950 | 3.3850 | 3.4300 | 3.4300 | 337,000 |
13 feb 2024 | 3.4700 | 3.5200 | 3.3600 | 3.3900 | 3.3900 | 728,800 |
12 feb 2024 | 3.4500 | 3.5350 | 3.4120 | 3.4900 | 3.4900 | 802,900 |
09 feb 2024 | 3.5000 | 3.5350 | 3.3800 | 3.4300 | 3.4300 | 792,400 |
08 feb 2024 | 3.4800 | 3.5400 | 3.4200 | 3.4800 | 3.4800 | 540,600 |
07 feb 2024 | 3.6300 | 3.6400 | 3.3500 | 3.4900 | 3.4900 | 2,152,300 |
06 feb 2024 | 3.5300 | 3.6500 | 3.5000 | 3.5500 | 3.5500 | 1,808,400 |
05 feb 2024 | 3.4500 | 3.5100 | 3.3800 | 3.4600 | 3.4600 | 382,000 |
02 feb 2024 | 3.5600 | 3.5600 | 3.4200 | 3.5100 | 3.5100 | 396,300 |
01 feb 2024 | 3.6100 | 3.6300 | 3.4900 | 3.5800 | 3.5800 | 610,300 |
31 ene 2024 | 3.6400 | 3.7600 | 3.5400 | 3.5900 | 3.5900 | 684,600 |
30 ene 2024 | 3.7000 | 3.7400 | 3.5850 | 3.6500 | 3.6500 | 584,300 |
29 ene 2024 | 3.5900 | 3.7400 | 3.4500 | 3.7000 | 3.7000 | 696,700 |
26 ene 2024 | 3.6700 | 3.7050 | 3.5200 | 3.5700 | 3.5700 | 950,600 |
25 ene 2024 | 3.6100 | 3.7600 | 3.5400 | 3.6700 | 3.6700 | 783,300 |
24 ene 2024 | 3.7200 | 3.7800 | 3.5700 | 3.6000 | 3.6000 | 479,300 |
23 ene 2024 | 3.8200 | 3.8600 | 3.6000 | 3.6900 | 3.6900 | 741,800 |
22 ene 2024 | 3.6600 | 3.8600 | 3.6100 | 3.8000 | 3.8000 | 731,600 |
19 ene 2024 | 3.6000 | 3.6700 | 3.5200 | 3.6400 | 3.6400 | 397,300 |
18 ene 2024 | 3.8100 | 3.8100 | 3.5750 | 3.6400 | 3.6400 | 597,000 |
17 ene 2024 | 3.6900 | 3.8250 | 3.5800 | 3.7900 | 3.7900 | 541,800 |
16 ene 2024 | 3.8300 | 3.8600 | 3.6200 | 3.6900 | 3.6900 | 603,800 |
12 ene 2024 | 3.7400 | 4.0000 | 3.7100 | 3.8800 | 3.8800 | 981,000 |
11 ene 2024 | 3.8600 | 3.8600 | 3.6100 | 3.6200 | 3.6200 | 996,300 |
10 ene 2024 | 4.0000 | 4.0250 | 3.8000 | 3.8600 | 3.8600 | 1,038,000 |
09 ene 2024 | 4.2000 | 4.2000 | 3.9500 | 3.9900 | 3.9900 | 1,614,100 |
08 ene 2024 | 4.2600 | 4.3200 | 4.1700 | 4.2400 | 4.2400 | 1,160,600 |
05 ene 2024 | 4.2500 | 4.4300 | 4.0500 | 4.3400 | 4.3400 | 2,031,600 |
04 ene 2024 | 4.2000 | 4.3000 | 4.1600 | 4.2200 | 4.2200 | 629,300 |
03 ene 2024 | 4.1700 | 4.2550 | 4.1250 | 4.1700 | 4.1700 | 520,000 |
02 ene 2024 | 4.2500 | 4.4600 | 4.1700 | 4.1900 | 4.1900 | 1,264,200 |
29 dic 2023 | 4.2900 | 4.3310 | 4.1500 | 4.2100 | 4.2100 | 652,400 |
28 dic 2023 | 4.2400 | 4.3590 | 4.2000 | 4.2800 | 4.2800 | 797,400 |
27 dic 2023 | 4.1400 | 4.2800 | 4.1000 | 4.2400 | 4.2400 | 1,429,900 |
26 dic 2023 | 4.1100 | 4.1900 | 4.0200 | 4.0800 | 4.0800 | 963,800 |
22 dic 2023 | 4.0900 | 4.2300 | 4.0300 | 4.0600 | 4.0600 | 2,029,500 |
21 dic 2023 | 4.1900 | 4.1900 | 3.9900 | 4.0900 | 4.0900 | 2,905,900 |
20 dic 2023 | 4.2600 | 4.3000 | 3.9400 | 3.9600 | 3.9600 | 5,485,800 |
19 dic 2023 | 3.6100 | 4.6800 | 3.4100 | 4.1000 | 4.1000 | 16,572,800 |
18 dic 2023 | 6.1300 | 6.2400 | 5.6850 | 5.8200 | 5.8200 | 765,100 |
15 dic 2023 | 5.8100 | 6.3000 | 5.8100 | 6.1200 | 6.1200 | 2,172,200 |
14 dic 2023 | 5.4100 | 5.9300 | 5.4100 | 5.7800 | 5.7800 | 2,183,200 |
13 dic 2023 | 5.3100 | 5.4100 | 5.0400 | 5.2900 | 5.2900 | 1,021,300 |
12 dic 2023 | 5.2300 | 5.4100 | 5.1900 | 5.3100 | 5.3100 | 1,576,600 |
11 dic 2023 | 5.4400 | 5.4600 | 5.2200 | 5.2300 | 5.2300 | 659,100 |
08 dic 2023 | 5.5200 | 5.6200 | 5.4500 | 5.4800 | 5.4800 | 887,800 |
07 dic 2023 | 5.4900 | 5.5700 | 5.4850 | 5.5400 | 5.5400 | 595,500 |
06 dic 2023 | 5.4800 | 5.6000 | 5.4100 | 5.4700 | 5.4700 | 499,900 |
05 dic 2023 | 5.6000 | 5.7300 | 5.4100 | 5.4200 | 5.4200 | 666,800 |
04 dic 2023 | 5.4800 | 5.5690 | 5.3900 | 5.5600 | 5.5600 | 434,800 |
01 dic 2023 | 5.3700 | 5.5500 | 5.3500 | 5.5000 | 5.5000 | 375,400 |
30 nov 2023 | 5.4000 | 5.5200 | 5.3600 | 5.4000 | 5.4000 | 347,300 |
29 nov 2023 | 5.5300 | 5.5800 | 5.3300 | 5.3800 | 5.3800 | 555,800 |
28 nov 2023 | 5.5000 | 5.5560 | 5.3700 | 5.5000 | 5.5000 | 309,000 |
27 nov 2023 | 5.5300 | 5.5300 | 5.3700 | 5.4900 | 5.4900 | 214,100 |
24 nov 2023 | 5.4700 | 5.5800 | 5.4600 | 5.5100 | 5.5100 | 152,900 |
22 nov 2023 | 5.5200 | 5.5200 | 5.4110 | 5.4500 | 5.4500 | 113,300 |
21 nov 2023 | 5.5700 | 5.5700 | 5.4100 | 5.4900 | 5.4900 | 117,300 |
20 nov 2023 | 5.6600 | 5.7100 | 5.4620 | 5.5700 | 5.5700 | 205,000 |
17 nov 2023 | 5.5000 | 5.6100 | 5.4600 | 5.5900 | 5.5900 | 411,600 |
16 nov 2023 | 5.4700 | 5.6600 | 5.3900 | 5.4800 | 5.4800 | 232,700 |
15 nov 2023 | 5.6700 | 5.8000 | 5.4700 | 5.5300 | 5.5300 | 404,100 |
14 nov 2023 | 5.7000 | 5.9600 | 5.3900 | 5.6600 | 5.6600 | 923,000 |
13 nov 2023 | 5.4100 | 5.5200 | 5.2000 | 5.5100 | 5.5100 | 255,200 |
10 nov 2023 | 5.4400 | 5.4400 | 5.2000 | 5.4100 | 5.4100 | 278,800 |
09 nov 2023 | 5.5900 | 5.6000 | 5.3650 | 5.4500 | 5.4500 | 269,700 |
08 nov 2023 | 5.5600 | 5.6200 | 5.3700 | 5.4800 | 5.4800 | 261,900 |
07 nov 2023 | 5.4600 | 5.6100 | 5.3800 | 5.5100 | 5.5100 | 523,600 |
06 nov 2023 | 5.8000 | 5.8720 | 5.3900 | 5.4800 | 5.4800 | 526,600 |
03 nov 2023 | 5.4900 | 5.7500 | 5.4700 | 5.5500 | 5.5500 | 976,300 |
*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. |