Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3.6200 | 3.6200 | 3.5400 | 3.5900 | 3.5900 | 71,141 |
02 may 2024 | 3.6400 | 3.6890 | 3.5300 | 3.5600 | 3.5600 | 154,900 |
01 may 2024 | 3.5110 | 3.6050 | 3.5100 | 3.5300 | 3.5300 | 100,700 |
30 abr 2024 | 3.5400 | 3.5600 | 3.4900 | 3.5000 | 3.5000 | 62,500 |
29 abr 2024 | 3.5400 | 3.5900 | 3.4700 | 3.5700 | 3.5700 | 77,700 |
26 abr 2024 | 3.6600 | 3.7610 | 3.5100 | 3.5200 | 3.5200 | 143,600 |
25 abr 2024 | 3.5800 | 3.6100 | 3.5600 | 3.5900 | 3.5900 | 84,800 |
24 abr 2024 | 3.6800 | 3.6800 | 3.5500 | 3.5900 | 3.5900 | 116,000 |
23 abr 2024 | 3.6180 | 3.6400 | 3.6000 | 3.6000 | 3.6000 | 92,400 |
22 abr 2024 | 3.6000 | 3.6500 | 3.5400 | 3.5700 | 3.5700 | 70,900 |
19 abr 2024 | 3.5900 | 3.6700 | 3.5000 | 3.5500 | 3.5500 | 132,600 |
18 abr 2024 | 3.8000 | 3.8000 | 3.5600 | 3.5700 | 3.5700 | 93,300 |
17 abr 2024 | 3.8800 | 3.8800 | 3.7110 | 3.7600 | 3.7600 | 59,900 |
16 abr 2024 | 3.7600 | 3.9900 | 3.7600 | 3.8800 | 3.8800 | 57,600 |
15 abr 2024 | 4.0100 | 4.0200 | 3.6500 | 3.8100 | 3.8100 | 82,800 |
12 abr 2024 | 4.0100 | 4.1250 | 3.9600 | 3.9900 | 3.9900 | 66,100 |
11 abr 2024 | 4.1300 | 4.1800 | 4.0400 | 4.0500 | 4.0500 | 44,500 |
10 abr 2024 | 4.0300 | 4.2110 | 4.0300 | 4.1200 | 4.1200 | 100,800 |
09 abr 2024 | 4.0200 | 4.2000 | 3.9700 | 4.0900 | 4.0900 | 70,500 |
08 abr 2024 | 4.0700 | 4.0950 | 3.9200 | 3.9800 | 3.9800 | 59,200 |
05 abr 2024 | 4.0000 | 4.1700 | 3.9700 | 4.0100 | 4.0100 | 43,500 |
04 abr 2024 | 4.0000 | 4.1550 | 3.9900 | 4.0100 | 4.0100 | 90,700 |
03 abr 2024 | 3.9400 | 4.1500 | 3.9400 | 4.0900 | 4.0900 | 46,500 |
02 abr 2024 | 4.0600 | 4.1790 | 3.9500 | 3.9800 | 3.9800 | 66,800 |
01 abr 2024 | 4.0500 | 4.2000 | 4.0500 | 4.1500 | 4.1500 | 79,600 |
28 mar 2024 | 3.8800 | 4.0800 | 3.8800 | 4.0200 | 4.0200 | 59,200 |
27 mar 2024 | 3.8000 | 3.9350 | 3.8000 | 3.9000 | 3.9000 | 44,800 |
26 mar 2024 | 3.8500 | 3.9600 | 3.8400 | 3.8900 | 3.8900 | 69,900 |
25 mar 2024 | 3.9600 | 4.0200 | 3.8100 | 3.8400 | 3.8400 | 101,500 |
22 mar 2024 | 4.0000 | 4.0800 | 3.9200 | 3.9600 | 3.9600 | 98,700 |
21 mar 2024 | 4.1400 | 4.2100 | 4.0200 | 4.0200 | 4.0200 | 59,500 |
20 mar 2024 | 4.1000 | 4.2100 | 4.0800 | 4.1000 | 4.1000 | 50,000 |
19 mar 2024 | 3.9700 | 4.2300 | 3.9000 | 4.1400 | 4.1400 | 91,300 |
18 mar 2024 | 4.0400 | 4.1400 | 3.8900 | 4.0000 | 4.0000 | 61,200 |
15 mar 2024 | 4.2900 | 4.4000 | 3.9700 | 4.0200 | 4.0200 | 140,600 |
14 mar 2024 | 4.4700 | 4.5800 | 4.1500 | 4.2400 | 4.2400 | 166,600 |
13 mar 2024 | 4.4700 | 4.6200 | 4.3820 | 4.4900 | 4.4900 | 94,200 |
12 mar 2024 | 4.0900 | 4.5000 | 4.0900 | 4.4600 | 4.4600 | 160,100 |
11 mar 2024 | 3.9900 | 4.1000 | 3.9650 | 4.0200 | 4.0200 | 157,100 |
08 mar 2024 | 4.1200 | 4.1600 | 3.9000 | 3.9500 | 3.9500 | 111,500 |
07 mar 2024 | 4.1100 | 4.2000 | 4.0800 | 4.1200 | 4.1200 | 208,900 |
06 mar 2024 | 4.1700 | 4.2700 | 4.1300 | 4.1600 | 4.1600 | 336,700 |
05 mar 2024 | 4.0600 | 4.2000 | 3.9500 | 4.0800 | 4.0800 | 111,100 |
04 mar 2024 | 4.3600 | 4.4200 | 4.0400 | 4.0900 | 4.0900 | 165,200 |
01 mar 2024 | 4.4800 | 4.5000 | 4.1600 | 4.3600 | 4.3600 | 241,200 |
29 feb 2024 | 4.4200 | 4.6500 | 4.3100 | 4.3600 | 4.3600 | 1,594,700 |
28 feb 2024 | 4.5200 | 4.6000 | 4.3400 | 4.6000 | 4.6000 | 212,200 |
27 feb 2024 | 4.2400 | 4.7500 | 4.2400 | 4.6500 | 4.6500 | 488,900 |
26 feb 2024 | 4.1900 | 4.2800 | 4.1100 | 4.1800 | 4.1800 | 151,800 |
23 feb 2024 | 4.1000 | 4.2150 | 4.0390 | 4.1300 | 4.1300 | 169,500 |
22 feb 2024 | 4.0100 | 4.1800 | 3.9250 | 4.0800 | 4.0800 | 155,600 |
21 feb 2024 | 4.0200 | 4.0800 | 3.8900 | 3.9300 | 3.9300 | 124,400 |
20 feb 2024 | 4.1100 | 4.1800 | 3.8500 | 3.9600 | 3.9600 | 186,100 |
16 feb 2024 | 4.2900 | 4.3550 | 4.1700 | 4.2000 | 4.2000 | 167,000 |
15 feb 2024 | 4.2300 | 4.3500 | 4.1600 | 4.2400 | 4.2400 | 147,200 |
14 feb 2024 | 4.0800 | 4.2000 | 4.0800 | 4.2000 | 4.2000 | 91,400 |
13 feb 2024 | 4.2100 | 4.2600 | 3.8930 | 4.0200 | 4.0200 | 247,700 |
12 feb 2024 | 3.8400 | 4.4980 | 3.8400 | 4.3900 | 4.3900 | 345,100 |
09 feb 2024 | 3.5000 | 3.9000 | 3.5000 | 3.8400 | 3.8400 | 114,600 |
08 feb 2024 | 3.8000 | 3.8200 | 3.4500 | 3.4600 | 3.4600 | 287,600 |
07 feb 2024 | 3.5700 | 3.8400 | 3.5500 | 3.6500 | 3.6500 | 161,400 |
06 feb 2024 | 3.5100 | 3.7400 | 3.4600 | 3.6100 | 3.6100 | 172,000 |
05 feb 2024 | 3.4600 | 3.4760 | 3.3000 | 3.3600 | 3.3600 | 71,400 |
02 feb 2024 | 3.3400 | 3.5550 | 3.3300 | 3.4500 | 3.4500 | 92,900 |
01 feb 2024 | 3.4400 | 3.4400 | 3.3700 | 3.4100 | 3.4100 | 57,500 |
31 ene 2024 | 3.2500 | 3.4900 | 3.2500 | 3.4100 | 3.4100 | 75,700 |
30 ene 2024 | 3.4000 | 3.5300 | 3.2200 | 3.2700 | 3.2700 | 156,600 |
29 ene 2024 | 3.4300 | 3.5200 | 3.1200 | 3.4800 | 3.4800 | 163,800 |
26 ene 2024 | 3.4200 | 3.5000 | 3.4100 | 3.4500 | 3.4500 | 59,300 |
25 ene 2024 | 3.3800 | 3.5990 | 3.3600 | 3.4400 | 3.4400 | 144,500 |
24 ene 2024 | 3.4100 | 3.4910 | 3.2200 | 3.3600 | 3.3600 | 225,600 |
23 ene 2024 | 3.2000 | 3.4000 | 3.2000 | 3.3300 | 3.3300 | 137,600 |
22 ene 2024 | 3.0000 | 3.1400 | 2.9400 | 3.1200 | 3.1200 | 147,900 |
19 ene 2024 | 3.3400 | 3.3580 | 3.0500 | 3.0800 | 3.0800 | 170,900 |
18 ene 2024 | 3.5100 | 3.5450 | 3.3500 | 3.3800 | 3.3800 | 89,100 |
17 ene 2024 | 3.4900 | 3.5400 | 3.3600 | 3.5100 | 3.5100 | 108,200 |
16 ene 2024 | 3.7200 | 3.7600 | 3.5500 | 3.5900 | 3.5900 | 54,800 |
12 ene 2024 | 3.6600 | 3.8000 | 3.6600 | 3.7500 | 3.7500 | 67,400 |
11 ene 2024 | 3.6000 | 3.8300 | 3.5900 | 3.6600 | 3.6600 | 119,700 |
10 ene 2024 | 3.6900 | 3.7680 | 3.5500 | 3.5600 | 3.5600 | 67,400 |
09 ene 2024 | 3.6800 | 3.8000 | 3.6800 | 3.7200 | 3.7200 | 85,600 |
08 ene 2024 | 3.6800 | 3.8000 | 3.6500 | 3.7400 | 3.7400 | 65,700 |
05 ene 2024 | 3.8300 | 3.8900 | 3.7300 | 3.7700 | 3.7700 | 94,600 |
04 ene 2024 | 3.8100 | 3.9000 | 3.7800 | 3.8500 | 3.8500 | 56,100 |
03 ene 2024 | 3.8700 | 3.9000 | 3.7400 | 3.8400 | 3.8400 | 175,900 |
02 ene 2024 | 3.8500 | 3.9400 | 3.7100 | 3.7300 | 3.7300 | 88,800 |
29 dic 2023 | 3.8300 | 3.9750 | 3.8300 | 3.9400 | 3.9400 | 140,900 |
28 dic 2023 | 3.9000 | 4.0020 | 3.8600 | 3.9000 | 3.9000 | 64,700 |
27 dic 2023 | 3.8700 | 3.9800 | 3.8300 | 3.8400 | 3.8400 | 81,500 |
26 dic 2023 | 3.9900 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | 104,200 |
22 dic 2023 | 3.8900 | 4.0200 | 3.8700 | 3.9300 | 3.9300 | 103,700 |
21 dic 2023 | 3.9900 | 4.0400 | 3.9700 | 3.9800 | 3.9800 | 69,600 |
20 dic 2023 | 3.9700 | 4.1100 | 3.9500 | 3.9500 | 3.9500 | 120,500 |
19 dic 2023 | 3.9700 | 4.1300 | 3.9700 | 4.0600 | 4.0600 | 104,500 |
18 dic 2023 | 3.9600 | 4.1300 | 3.8800 | 4.0100 | 4.0100 | 101,400 |
15 dic 2023 | 4.0100 | 4.0400 | 3.8100 | 4.0200 | 4.0200 | 152,300 |
14 dic 2023 | 4.0700 | 4.2800 | 3.9600 | 4.0100 | 4.0100 | 176,100 |
13 dic 2023 | 4.0200 | 4.1400 | 3.9100 | 4.0700 | 4.0700 | 181,300 |
12 dic 2023 | 3.8600 | 4.1350 | 3.8600 | 4.1100 | 4.1100 | 211,200 |
11 dic 2023 | 3.8400 | 3.9020 | 3.8000 | 3.8500 | 3.8500 | 88,200 |
*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. |