Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3.6300 | 3.7299 | 3.5200 | 3.6900 | 3.6900 | 51,784 |
02 may 2024 | 3.6100 | 3.6400 | 3.4000 | 3.6300 | 3.6300 | 48,000 |
01 may 2024 | 3.7000 | 3.7000 | 3.3720 | 3.5100 | 3.5100 | 62,500 |
30 abr 2024 | 3.3400 | 3.7200 | 3.3400 | 3.6900 | 3.6900 | 98,300 |
29 abr 2024 | 3.4300 | 3.5500 | 3.2650 | 3.3300 | 3.3300 | 141,300 |
26 abr 2024 | 3.4900 | 3.5400 | 3.3600 | 3.4000 | 3.4000 | 64,800 |
25 abr 2024 | 3.4000 | 3.5700 | 3.3470 | 3.5000 | 3.5000 | 46,300 |
24 abr 2024 | 3.5000 | 3.6300 | 3.3100 | 3.4000 | 3.4000 | 60,500 |
23 abr 2024 | 3.5000 | 3.5900 | 3.4500 | 3.5400 | 3.5400 | 75,400 |
22 abr 2024 | 3.4500 | 3.6000 | 3.4110 | 3.5400 | 3.5400 | 37,500 |
19 abr 2024 | 3.5100 | 3.6400 | 3.4000 | 3.4800 | 3.4800 | 101,300 |
18 abr 2024 | 3.8200 | 3.8600 | 3.5100 | 3.5800 | 3.5800 | 189,100 |
17 abr 2024 | 3.7700 | 3.9000 | 3.6150 | 3.8600 | 3.8600 | 129,200 |
16 abr 2024 | 4.0000 | 4.0000 | 3.7000 | 3.8000 | 3.8000 | 118,600 |
15 abr 2024 | 4.3600 | 4.3900 | 4.0000 | 4.0200 | 4.0200 | 135,900 |
12 abr 2024 | 4.4700 | 4.6360 | 4.2820 | 4.4200 | 4.4200 | 138,700 |
11 abr 2024 | 4.3500 | 4.5500 | 3.9000 | 4.3100 | 4.3100 | 295,700 |
10 abr 2024 | 4.0000 | 4.4000 | 3.8800 | 4.3800 | 4.3800 | 245,200 |
09 abr 2024 | 4.1100 | 4.1800 | 3.8600 | 4.0000 | 4.0000 | 106,700 |
08 abr 2024 | 3.6400 | 4.3500 | 3.6000 | 4.1100 | 4.1100 | 272,400 |
05 abr 2024 | 4.2600 | 4.3150 | 3.6100 | 3.6800 | 3.6800 | 313,100 |
04 abr 2024 | 3.4100 | 4.5700 | 3.3050 | 4.3600 | 4.3600 | 685,000 |
03 abr 2024 | 3.3700 | 3.4800 | 3.3400 | 3.4200 | 3.4200 | 63,500 |
02 abr 2024 | 3.3000 | 3.4400 | 3.2000 | 3.4000 | 3.4000 | 57,500 |
01 abr 2024 | 3.5500 | 3.5500 | 3.2300 | 3.3100 | 3.3100 | 291,700 |
28 mar 2024 | 3.8800 | 3.9900 | 3.6500 | 3.6800 | 3.6800 | 99,000 |
27 mar 2024 | 3.7000 | 3.9800 | 3.5800 | 3.8900 | 3.8900 | 122,700 |
26 mar 2024 | 3.2300 | 4.1800 | 3.2300 | 3.6900 | 3.6900 | 643,400 |
25 mar 2024 | 3.2700 | 3.2700 | 2.8500 | 2.9200 | 2.9200 | 424,000 |
22 mar 2024 | 3.5000 | 3.5630 | 3.0500 | 3.3000 | 3.3000 | 373,300 |
21 mar 2024 | 3.9200 | 4.3000 | 3.7600 | 3.8200 | 3.8200 | 255,900 |
20 mar 2024 | 3.7700 | 3.9200 | 3.6650 | 3.8400 | 3.8400 | 62,100 |
19 mar 2024 | 3.7700 | 3.9000 | 3.5200 | 3.7900 | 3.7900 | 158,300 |
18 mar 2024 | 3.5000 | 4.0100 | 3.3800 | 3.7400 | 3.7400 | 210,400 |
15 mar 2024 | 3.2900 | 3.6200 | 3.2900 | 3.4000 | 3.4000 | 106,300 |
14 mar 2024 | 3.4100 | 3.4800 | 3.3100 | 3.4700 | 3.4700 | 124,500 |
13 mar 2024 | 3.4800 | 3.7200 | 3.3800 | 3.4100 | 3.4100 | 53,200 |
12 mar 2024 | 3.3300 | 3.5200 | 3.3050 | 3.4800 | 3.4800 | 98,000 |
11 mar 2024 | 3.4000 | 3.4300 | 3.2240 | 3.3700 | 3.3700 | 158,900 |
08 mar 2024 | 3.4600 | 3.6200 | 3.3290 | 3.4500 | 3.4500 | 58,800 |
07 mar 2024 | 3.4700 | 3.6210 | 3.3700 | 3.4700 | 3.4700 | 61,700 |
06 mar 2024 | 3.6700 | 3.7400 | 3.4000 | 3.4900 | 3.4900 | 129,200 |
05 mar 2024 | 3.9400 | 4.0500 | 3.7000 | 3.7300 | 3.7300 | 83,400 |
04 mar 2024 | 4.2200 | 4.3000 | 3.9400 | 4.0000 | 4.0000 | 164,300 |
01 mar 2024 | 3.9500 | 4.1350 | 3.8600 | 4.1300 | 4.1300 | 83,400 |
29 feb 2024 | 3.6500 | 3.9800 | 3.6500 | 3.9500 | 3.9500 | 103,200 |
28 feb 2024 | 4.0400 | 4.1200 | 3.4500 | 3.6500 | 3.6500 | 192,700 |
27 feb 2024 | 3.8500 | 4.1200 | 3.8200 | 4.0600 | 4.0600 | 81,100 |
26 feb 2024 | 3.6500 | 3.8850 | 3.4400 | 3.7700 | 3.7700 | 130,200 |
23 feb 2024 | 3.7100 | 3.8000 | 3.6200 | 3.6500 | 3.6500 | 92,000 |
22 feb 2024 | 3.7500 | 3.8900 | 3.6300 | 3.7500 | 3.7500 | 62,500 |
21 feb 2024 | 3.8600 | 3.9200 | 3.6600 | 3.7600 | 3.7600 | 55,900 |
20 feb 2024 | 4.2000 | 4.2000 | 3.6200 | 3.7300 | 3.7300 | 368,900 |
16 feb 2024 | 4.4000 | 4.4600 | 4.2000 | 4.2600 | 4.2600 | 100,200 |
15 feb 2024 | 4.5000 | 4.5890 | 4.3200 | 4.4000 | 4.4000 | 191,000 |
14 feb 2024 | 4.5000 | 4.6700 | 4.4200 | 4.4600 | 4.4600 | 85,200 |
13 feb 2024 | 4.8500 | 4.9400 | 4.4500 | 4.5000 | 4.5000 | 70,900 |
12 feb 2024 | 4.9000 | 5.0500 | 4.7850 | 4.9500 | 4.9500 | 129,400 |
09 feb 2024 | 4.7400 | 5.0100 | 4.6700 | 4.9700 | 4.9700 | 120,000 |
08 feb 2024 | 4.5600 | 4.8300 | 4.5500 | 4.7500 | 4.7500 | 56,100 |
07 feb 2024 | 4.4900 | 4.6900 | 4.3700 | 4.5700 | 4.5700 | 157,200 |
06 feb 2024 | 4.5700 | 4.5700 | 4.1000 | 4.3700 | 4.3700 | 234,300 |
05 feb 2024 | 4.7500 | 4.8400 | 4.4500 | 4.5700 | 4.5700 | 180,900 |
02 feb 2024 | 4.5200 | 4.8200 | 4.4030 | 4.8200 | 4.8200 | 170,900 |
01 feb 2024 | 4.7300 | 4.8000 | 4.0400 | 4.5100 | 4.5100 | 423,800 |
31 ene 2024 | 4.7700 | 5.0700 | 4.7600 | 4.8500 | 4.8500 | 92,600 |
30 ene 2024 | 5.2100 | 5.2100 | 4.8200 | 4.8600 | 4.8600 | 166,600 |
29 ene 2024 | 5.0100 | 5.1900 | 4.7700 | 5.1000 | 5.1000 | 435,200 |
26 ene 2024 | 5.2100 | 5.2600 | 5.0400 | 5.0400 | 5.0400 | 104,900 |
25 ene 2024 | 5.2700 | 5.4600 | 5.0600 | 5.2300 | 5.2300 | 152,500 |
24 ene 2024 | 5.6200 | 5.6300 | 5.2000 | 5.2900 | 5.2900 | 133,900 |
23 ene 2024 | 5.3500 | 5.6500 | 5.2000 | 5.4700 | 5.4700 | 274,000 |
22 ene 2024 | 5.0800 | 5.4100 | 5.0800 | 5.3700 | 5.3700 | 258,200 |
19 ene 2024 | 5.0000 | 5.0800 | 4.8700 | 5.0700 | 5.0700 | 127,000 |
18 ene 2024 | 5.2000 | 5.2000 | 4.8150 | 4.9800 | 4.9800 | 180,000 |
17 ene 2024 | 5.1000 | 5.1600 | 4.8700 | 5.1100 | 5.1100 | 130,000 |
16 ene 2024 | 4.8900 | 5.3000 | 4.8200 | 5.2300 | 5.2300 | 271,000 |
12 ene 2024 | 5.0100 | 5.0100 | 4.6870 | 4.8200 | 4.8200 | 190,000 |
11 ene 2024 | 5.3300 | 5.4120 | 4.9100 | 4.9700 | 4.9700 | 251,300 |
10 ene 2024 | 5.3600 | 5.6000 | 5.1000 | 5.4000 | 5.4000 | 202,500 |
09 ene 2024 | 5.4100 | 5.7700 | 5.3140 | 5.3700 | 5.3700 | 270,000 |
08 ene 2024 | 4.9900 | 5.5450 | 4.9000 | 5.3600 | 5.3600 | 335,800 |
05 ene 2024 | 5.1100 | 5.3500 | 4.8600 | 5.0500 | 5.0500 | 307,700 |
04 ene 2024 | 4.9400 | 5.1220 | 4.6400 | 4.9700 | 4.9700 | 332,500 |
03 ene 2024 | 5.2200 | 5.4030 | 4.8800 | 4.9800 | 4.9800 | 427,700 |
02 ene 2024 | 5.7800 | 6.1510 | 5.2400 | 5.4300 | 5.4300 | 497,200 |
29 dic 2023 | 6.3900 | 6.4190 | 5.3900 | 5.7600 | 5.7600 | 513,700 |
28 dic 2023 | 7.1200 | 7.1200 | 6.1600 | 6.3600 | 6.3600 | 460,700 |
27 dic 2023 | 7.0000 | 7.1500 | 6.9100 | 7.0400 | 7.0400 | 273,800 |
26 dic 2023 | 8.0000 | 8.0000 | 6.4000 | 6.9500 | 6.9500 | 814,600 |
22 dic 2023 | 7.9300 | 8.1000 | 7.6200 | 7.9600 | 7.9600 | 253,400 |
21 dic 2023 | 7.6300 | 8.0500 | 7.2500 | 7.8900 | 7.8900 | 296,500 |
20 dic 2023 | 7.5600 | 8.1100 | 7.3000 | 7.5400 | 7.5400 | 455,000 |
19 dic 2023 | 7.6500 | 8.0900 | 7.0600 | 7.6200 | 7.6200 | 613,200 |
18 dic 2023 | 6.7300 | 7.6200 | 6.4800 | 7.5400 | 7.5400 | 865,400 |
15 dic 2023 | 6.3000 | 6.7300 | 5.8500 | 6.7300 | 6.7300 | 489,400 |
14 dic 2023 | 6.8000 | 6.8000 | 5.9000 | 6.2000 | 6.2000 | 544,500 |
13 dic 2023 | 6.4000 | 6.8700 | 6.1100 | 6.4900 | 6.4900 | 536,300 |
12 dic 2023 | 6.2700 | 6.8000 | 6.0500 | 6.3000 | 6.3000 | 619,400 |
11 dic 2023 | 6.0100 | 6.4000 | 5.9600 | 6.0800 | 6.0800 | 596,700 |
*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. |