Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 3.4200 | 3.5000 | 3.3800 | 3.4300 | 3.4300 | 743,400 |
25 abr 2024 | 3.4100 | 3.4600 | 3.3600 | 3.4300 | 3.4300 | 984,200 |
24 abr 2024 | 3.5200 | 3.5200 | 3.4300 | 3.4700 | 3.4700 | 1,134,000 |
23 abr 2024 | 3.4600 | 3.6400 | 3.4200 | 3.5000 | 3.5000 | 1,450,000 |
22 abr 2024 | 3.5700 | 3.6200 | 3.4600 | 3.4800 | 3.4800 | 1,365,700 |
19 abr 2024 | 3.4300 | 3.6000 | 3.4100 | 3.5500 | 3.5500 | 1,482,100 |
18 abr 2024 | 3.4000 | 3.5600 | 3.3200 | 3.4700 | 3.4700 | 1,622,700 |
17 abr 2024 | 3.5100 | 3.5600 | 3.3800 | 3.3900 | 3.3900 | 1,544,300 |
16 abr 2024 | 3.5200 | 3.5700 | 3.4000 | 3.4800 | 3.4800 | 1,982,600 |
15 abr 2024 | 3.9200 | 3.9300 | 3.4800 | 3.5300 | 3.5300 | 3,432,000 |
12 abr 2024 | 3.9000 | 3.9100 | 3.6700 | 3.7000 | 3.7000 | 1,572,600 |
11 abr 2024 | 4.0500 | 4.1000 | 3.9200 | 3.9200 | 3.9200 | 1,204,800 |
10 abr 2024 | 4.0100 | 4.0700 | 3.9200 | 4.0400 | 4.0400 | 1,592,400 |
09 abr 2024 | 4.0500 | 4.2100 | 4.0200 | 4.1400 | 4.1400 | 1,157,400 |
08 abr 2024 | 4.0600 | 4.1400 | 4.0300 | 4.0500 | 4.0500 | 1,099,900 |
05 abr 2024 | 4.0700 | 4.1000 | 3.9800 | 4.0100 | 4.0100 | 943,200 |
04 abr 2024 | 4.2500 | 4.3000 | 4.0700 | 4.0700 | 4.0700 | 1,005,000 |
03 abr 2024 | 4.1000 | 4.2200 | 4.0600 | 4.1600 | 4.1600 | 748,700 |
02 abr 2024 | 4.2400 | 4.2400 | 4.1100 | 4.1500 | 4.1500 | 1,321,100 |
01 abr 2024 | 4.4400 | 4.4400 | 4.2400 | 4.3000 | 4.3000 | 837,900 |
28 mar 2024 | 4.4600 | 4.5300 | 4.4300 | 4.4400 | 4.4400 | 862,700 |
27 mar 2024 | 4.3300 | 4.4900 | 4.3100 | 4.4500 | 4.4500 | 2,547,000 |
26 mar 2024 | 4.3900 | 4.4400 | 4.2500 | 4.2500 | 4.2500 | 1,397,200 |
25 mar 2024 | 4.3800 | 4.4600 | 4.3200 | 4.3300 | 4.3300 | 911,300 |
22 mar 2024 | 4.5800 | 4.6200 | 4.3700 | 4.3800 | 4.3800 | 774,600 |
21 mar 2024 | 4.4500 | 4.7700 | 4.4400 | 4.6100 | 4.6100 | 1,526,200 |
20 mar 2024 | 4.3000 | 4.5100 | 4.2700 | 4.4400 | 4.4400 | 1,177,800 |
19 mar 2024 | 4.3000 | 4.3700 | 4.2500 | 4.3500 | 4.3500 | 853,700 |
18 mar 2024 | 4.5600 | 4.5600 | 4.3300 | 4.3400 | 4.3400 | 957,100 |
15 mar 2024 | 4.4800 | 4.6400 | 4.4200 | 4.5500 | 4.5500 | 3,872,300 |
14 mar 2024 | 4.7200 | 4.8100 | 4.4700 | 4.5000 | 4.5000 | 1,239,900 |
13 mar 2024 | 4.8000 | 4.9800 | 4.7700 | 4.7900 | 4.7900 | 1,257,800 |
12 mar 2024 | 5.0700 | 5.0700 | 4.8200 | 4.8500 | 4.8500 | 2,307,700 |
11 mar 2024 | 4.9800 | 5.2500 | 4.9800 | 5.1100 | 5.1100 | 1,768,300 |
08 mar 2024 | 4.8600 | 5.1400 | 4.8600 | 5.0500 | 5.0500 | 2,034,500 |
07 mar 2024 | 4.6000 | 4.8500 | 4.5500 | 4.8400 | 4.8400 | 1,869,900 |
06 mar 2024 | 4.5200 | 4.6500 | 4.4100 | 4.5200 | 4.5200 | 1,397,500 |
05 mar 2024 | 4.1700 | 4.8800 | 4.1600 | 4.4500 | 4.4500 | 4,771,700 |
04 mar 2024 | 4.2000 | 4.2500 | 4.0800 | 4.1100 | 4.1100 | 1,642,600 |
01 mar 2024 | 4.1500 | 4.4000 | 4.0700 | 4.2300 | 4.2300 | 2,380,900 |
29 feb 2024 | 4.0900 | 4.2000 | 3.8100 | 4.1400 | 4.1400 | 3,115,100 |
28 feb 2024 | 4.2700 | 4.2800 | 3.8000 | 4.0200 | 4.0200 | 8,635,500 |
27 feb 2024 | 5.2500 | 5.3400 | 5.1600 | 5.2300 | 5.2300 | 2,131,200 |
26 feb 2024 | 4.9000 | 5.2200 | 4.8400 | 5.1700 | 5.1700 | 1,417,600 |
23 feb 2024 | 4.9200 | 5.0000 | 4.8200 | 4.9100 | 4.9100 | 989,600 |
22 feb 2024 | 5.1300 | 5.2100 | 4.9200 | 4.9600 | 4.9600 | 1,151,100 |
21 feb 2024 | 5.0800 | 5.1200 | 5.0000 | 5.1000 | 5.1000 | 1,000,900 |
20 feb 2024 | 5.3400 | 5.3800 | 5.1500 | 5.1900 | 5.1900 | 1,099,700 |
16 feb 2024 | 5.6200 | 5.6700 | 5.4700 | 5.5000 | 5.5000 | 1,530,200 |
15 feb 2024 | 5.4900 | 5.7500 | 5.4800 | 5.7500 | 5.7500 | 1,766,000 |
14 feb 2024 | 5.1100 | 5.4500 | 5.0600 | 5.4400 | 5.4400 | 1,820,500 |
13 feb 2024 | 5.0700 | 5.3600 | 4.9300 | 4.9600 | 4.9600 | 2,642,600 |
12 feb 2024 | 4.9600 | 5.1600 | 4.9400 | 5.0900 | 5.0900 | 1,593,600 |
09 feb 2024 | 4.8900 | 4.9900 | 4.8600 | 4.9500 | 4.9500 | 787,600 |
08 feb 2024 | 4.7300 | 4.9200 | 4.6600 | 4.8800 | 4.8800 | 708,000 |
07 feb 2024 | 4.7700 | 4.9300 | 4.6400 | 4.7600 | 4.7600 | 1,067,300 |
06 feb 2024 | 4.6000 | 4.8200 | 4.5800 | 4.7700 | 4.7700 | 1,340,300 |
05 feb 2024 | 4.6900 | 4.7000 | 4.5600 | 4.6100 | 4.6100 | 926,000 |
02 feb 2024 | 4.7700 | 4.8800 | 4.6400 | 4.8100 | 4.8100 | 1,024,800 |
01 feb 2024 | 4.8500 | 4.9900 | 4.8000 | 4.8700 | 4.8700 | 1,716,800 |
31 ene 2024 | 4.9200 | 5.1700 | 4.7800 | 4.7900 | 4.7900 | 1,370,600 |
30 ene 2024 | 5.0500 | 5.0700 | 4.8200 | 4.9400 | 4.9400 | 2,122,100 |
29 ene 2024 | 5.0400 | 5.2200 | 4.9600 | 5.1700 | 5.1700 | 1,825,000 |
26 ene 2024 | 5.1300 | 5.2300 | 5.0500 | 5.0600 | 5.0600 | 718,600 |
25 ene 2024 | 5.0900 | 5.1200 | 4.9200 | 5.0800 | 5.0800 | 839,800 |
24 ene 2024 | 5.3000 | 5.3300 | 4.9300 | 4.9800 | 4.9800 | 1,050,900 |
23 ene 2024 | 5.2900 | 5.3600 | 5.1100 | 5.1600 | 5.1600 | 1,528,500 |
22 ene 2024 | 4.9700 | 5.3200 | 4.9600 | 5.1500 | 5.1500 | 1,925,900 |
19 ene 2024 | 4.8600 | 4.9200 | 4.6900 | 4.8900 | 4.8900 | 1,104,000 |
18 ene 2024 | 4.7700 | 4.8500 | 4.7100 | 4.8200 | 4.8200 | 1,299,800 |
17 ene 2024 | 4.6900 | 4.7600 | 4.5600 | 4.7000 | 4.7000 | 2,166,800 |
16 ene 2024 | 5.1000 | 5.1000 | 4.8500 | 4.8600 | 4.8600 | 1,638,400 |
12 ene 2024 | 5.2700 | 5.5500 | 5.1700 | 5.1900 | 5.1900 | 1,863,000 |
11 ene 2024 | 5.5000 | 5.6000 | 5.2900 | 5.5000 | 5.5000 | 1,550,300 |
10 ene 2024 | 5.7200 | 5.7200 | 5.3400 | 5.5800 | 5.5800 | 2,501,200 |
09 ene 2024 | 5.6600 | 5.8800 | 5.6000 | 5.7600 | 5.7600 | 1,207,200 |
08 ene 2024 | 5.6000 | 5.8600 | 5.5300 | 5.7900 | 5.7900 | 1,157,900 |
05 ene 2024 | 5.5300 | 5.8000 | 5.4800 | 5.6200 | 5.6200 | 1,330,900 |
04 ene 2024 | 5.5600 | 5.7000 | 5.5000 | 5.6100 | 5.6100 | 2,026,100 |
03 ene 2024 | 5.9900 | 5.9900 | 5.5500 | 5.5600 | 5.5600 | 2,377,100 |
02 ene 2024 | 6.2000 | 6.3600 | 6.1100 | 6.1500 | 6.1500 | 1,481,600 |
29 dic 2023 | 6.5700 | 6.6100 | 6.2700 | 6.3500 | 6.3500 | 1,450,600 |
28 dic 2023 | 6.6300 | 6.7300 | 6.5400 | 6.6400 | 6.6400 | 1,313,500 |
27 dic 2023 | 6.8100 | 6.8300 | 6.6300 | 6.6600 | 6.6600 | 1,452,100 |
26 dic 2023 | 6.2800 | 6.8500 | 6.2400 | 6.7900 | 6.7900 | 2,207,800 |
22 dic 2023 | 6.2700 | 6.3900 | 6.1200 | 6.2100 | 6.2100 | 1,541,000 |
21 dic 2023 | 5.9100 | 6.3300 | 5.9000 | 6.2700 | 6.2700 | 1,700,900 |
20 dic 2023 | 6.2100 | 6.3600 | 5.9800 | 5.9900 | 5.9900 | 1,714,200 |
19 dic 2023 | 6.2500 | 6.3900 | 6.1900 | 6.2600 | 6.2600 | 1,615,800 |
18 dic 2023 | 6.4400 | 6.4400 | 6.1200 | 6.1500 | 6.1500 | 2,156,300 |
15 dic 2023 | 6.6000 | 6.7900 | 6.4100 | 6.4100 | 6.4100 | 5,415,000 |
14 dic 2023 | 6.3800 | 6.8000 | 6.3800 | 6.6000 | 6.6000 | 3,104,400 |
13 dic 2023 | 5.7900 | 6.2700 | 5.6700 | 6.2300 | 6.2300 | 2,061,500 |
12 dic 2023 | 5.8900 | 5.8900 | 5.7100 | 5.8100 | 5.8100 | 2,238,500 |
11 dic 2023 | 5.8600 | 5.9800 | 5.8100 | 5.9400 | 5.9400 | 1,776,600 |
08 dic 2023 | 5.8600 | 6.0200 | 5.7800 | 5.9200 | 5.9200 | 1,621,900 |
07 dic 2023 | 5.7200 | 6.2200 | 5.7200 | 5.9300 | 5.9300 | 3,281,400 |
06 dic 2023 | 5.7500 | 5.9400 | 5.5100 | 5.5400 | 5.5400 | 2,407,900 |
05 dic 2023 | 5.6500 | 5.8200 | 5.5200 | 5.6600 | 5.6600 | 1,740,300 |
04 dic 2023 | 5.7000 | 5.7700 | 5.4600 | 5.7200 | 5.7200 | 2,188,800 |
*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. |