Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 4.5600 | 4.7900 | 4.5000 | 4.7800 | 4.7800 | 6,169,600 |
16 may 2024 | 4.7200 | 4.8800 | 4.6000 | 4.6070 | 4.6070 | 5,766,500 |
15 may 2024 | 4.8200 | 4.8300 | 4.6100 | 4.6700 | 4.6700 | 5,044,200 |
14 may 2024 | 4.7500 | 4.8240 | 4.5800 | 4.8100 | 4.8100 | 8,033,300 |
13 may 2024 | 4.9100 | 4.9400 | 4.7700 | 4.7900 | 4.7900 | 6,020,000 |
10 may 2024 | 4.9100 | 4.9500 | 4.8500 | 4.9000 | 4.9000 | 4,503,200 |
09 may 2024 | 4.9400 | 4.9500 | 4.8800 | 4.9000 | 4.9000 | 4,118,100 |
08 may 2024 | 4.9100 | 4.9600 | 4.8500 | 4.8600 | 4.8600 | 5,025,400 |
07 may 2024 | 4.9800 | 4.9900 | 4.9300 | 4.9500 | 4.9500 | 4,121,000 |
06 may 2024 | 5.0600 | 5.1000 | 4.9600 | 5.0000 | 5.0000 | 6,955,700 |
03 may 2024 | 5.1200 | 5.1300 | 5.0100 | 5.0300 | 5.0300 | 4,205,200 |
02 may 2024 | 4.9600 | 5.1600 | 4.9600 | 5.1400 | 5.1400 | 10,162,200 |
01 may 2024 | 4.9200 | 4.9300 | 4.8300 | 4.9100 | 4.9100 | 9,476,800 |
30 abr 2024 | 5.0100 | 5.0100 | 4.8500 | 4.9400 | 4.9400 | 9,184,600 |
29 abr 2024 | 5.0200 | 5.0400 | 4.8100 | 4.9800 | 4.9800 | 11,688,600 |
26 abr 2024 | 4.9600 | 5.1600 | 4.9500 | 5.0200 | 5.0200 | 21,198,300 |
25 abr 2024 | 4.9200 | 4.9400 | 4.7600 | 4.9300 | 4.9300 | 7,432,300 |
24 abr 2024 | 4.8800 | 5.0000 | 4.8800 | 4.9200 | 4.9200 | 14,087,900 |
23 abr 2024 | 4.7900 | 4.8800 | 4.7700 | 4.8300 | 4.8300 | 8,476,900 |
22 abr 2024 | 4.4700 | 4.8000 | 4.4700 | 4.7200 | 4.7200 | 7,864,500 |
19 abr 2024 | 4.6800 | 4.7400 | 4.3800 | 4.4200 | 4.4200 | 4,986,700 |
18 abr 2024 | 4.6000 | 4.7500 | 4.6000 | 4.6600 | 4.6600 | 4,696,700 |
17 abr 2024 | 4.4200 | 4.6600 | 4.4200 | 4.6400 | 4.6400 | 8,334,100 |
16 abr 2024 | 4.5900 | 4.6500 | 4.2600 | 4.4600 | 4.4600 | 12,595,900 |
15 abr 2024 | 4.8000 | 4.8200 | 4.5800 | 4.6600 | 4.6600 | 10,021,800 |
12 abr 2024 | 5.0000 | 5.0500 | 4.7700 | 4.8100 | 4.8100 | 21,764,000 |
11 abr 2024 | 4.7600 | 5.0900 | 4.7600 | 4.9200 | 4.9200 | 33,874,500 |
10 abr 2024 | 4.4700 | 4.8400 | 4.4300 | 4.8000 | 4.8000 | 23,244,400 |
09 abr 2024 | 4.3600 | 4.5300 | 4.3500 | 4.5100 | 4.5100 | 17,701,000 |
08 abr 2024 | 4.4100 | 4.4900 | 4.3500 | 4.4400 | 4.4400 | 17,862,000 |
05 abr 2024 | 4.0200 | 4.4200 | 4.0100 | 4.4200 | 4.4200 | 19,307,000 |
04 abr 2024 | 3.9500 | 4.0000 | 3.9200 | 3.9900 | 3.9900 | 7,711,400 |
03 abr 2024 | 3.9800 | 3.9900 | 3.9300 | 3.9500 | 3.9500 | 3,546,000 |
02 abr 2024 | 3.9700 | 4.0500 | 3.9300 | 3.9600 | 3.9600 | 11,660,100 |
01 abr 2024 | 3.8400 | 3.9900 | 3.8200 | 3.9880 | 3.9880 | 9,314,100 |
28 mar 2024 | 3.8200 | 3.8600 | 3.7700 | 3.8300 | 3.8300 | 7,730,100 |
27 mar 2024 | 3.7300 | 3.8900 | 3.6700 | 3.8100 | 3.8100 | 13,893,200 |
26 mar 2024 | 3.9000 | 3.9900 | 3.7200 | 3.7200 | 3.7200 | 11,085,500 |
25 mar 2024 | 3.9200 | 4.0200 | 3.8800 | 3.9000 | 3.9000 | 12,668,200 |
22 mar 2024 | 3.9400 | 4.0000 | 3.8900 | 3.9200 | 3.9200 | 7,343,300 |
21 mar 2024 | 3.9400 | 4.0100 | 3.9000 | 3.9700 | 3.9700 | 7,622,200 |
20 mar 2024 | 3.8500 | 3.9900 | 3.8400 | 3.9900 | 3.9900 | 10,541,500 |
19 mar 2024 | 3.7600 | 3.8800 | 3.7500 | 3.8800 | 3.8800 | 3,712,900 |
18 mar 2024 | 3.8200 | 3.8700 | 3.7800 | 3.8400 | 3.8400 | 3,168,700 |
15 mar 2024 | 3.8300 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 3,330,300 |
14 mar 2024 | 3.9500 | 3.9600 | 3.8200 | 3.9000 | 3.9000 | 4,992,600 |
13 mar 2024 | 3.9100 | 3.9800 | 3.8800 | 3.9200 | 3.9200 | 8,623,100 |
12 mar 2024 | 3.8900 | 4.0100 | 3.8700 | 3.9300 | 3.9300 | 8,476,700 |
11 mar 2024 | 3.8000 | 3.8900 | 3.7500 | 3.8800 | 3.8800 | 4,368,200 |
08 mar 2024 | 3.8500 | 3.8600 | 3.7800 | 3.8000 | 3.8000 | 4,434,100 |
07 mar 2024 | 3.8200 | 3.9000 | 3.8000 | 3.8700 | 3.8700 | 3,815,700 |
06 mar 2024 | 3.8300 | 3.9200 | 3.8200 | 3.9100 | 3.9100 | 6,113,000 |
05 mar 2024 | 3.7600 | 3.8500 | 3.7200 | 3.8300 | 3.8300 | 8,137,500 |
04 mar 2024 | 3.7100 | 3.8500 | 3.6670 | 3.7800 | 3.7800 | 7,758,000 |
01 mar 2024 | 3.7900 | 3.8300 | 3.6400 | 3.7000 | 3.7000 | 3,631,900 |
29 feb 2024 | 3.8100 | 3.8500 | 3.7400 | 3.7700 | 3.7700 | 3,447,800 |
28 feb 2024 | 3.8600 | 3.8800 | 3.7600 | 3.8100 | 3.8100 | 2,704,000 |
27 feb 2024 | 3.9100 | 3.9700 | 3.8600 | 3.9000 | 3.9000 | 5,248,500 |
26 feb 2024 | 3.7300 | 3.9300 | 3.7200 | 3.9100 | 3.9100 | 6,047,200 |
23 feb 2024 | 3.7100 | 4.0300 | 3.6500 | 3.7600 | 3.7600 | 14,637,100 |
22 feb 2024 | 3.7200 | 3.7400 | 3.6000 | 3.6700 | 3.6700 | 2,980,900 |
21 feb 2024 | 3.7200 | 3.7400 | 3.6300 | 3.7000 | 3.7000 | 2,036,900 |
20 feb 2024 | 3.6900 | 3.7600 | 3.6500 | 3.6600 | 3.6600 | 2,393,500 |
16 feb 2024 | 3.6200 | 3.7800 | 3.6200 | 3.7700 | 3.7700 | 9,480,900 |
15 feb 2024 | 3.5600 | 3.7300 | 3.5500 | 3.6100 | 3.6100 | 5,237,200 |
14 feb 2024 | 3.4300 | 3.6500 | 3.3700 | 3.6200 | 3.6200 | 6,457,100 |
13 feb 2024 | 3.4400 | 3.4500 | 3.3300 | 3.3600 | 3.3600 | 2,582,500 |
12 feb 2024 | 3.4900 | 3.6200 | 3.4200 | 3.4800 | 3.4800 | 2,264,200 |
09 feb 2024 | 3.4900 | 3.5900 | 3.4800 | 3.5600 | 3.5600 | 1,344,400 |
08 feb 2024 | 3.4600 | 3.5700 | 3.4600 | 3.5350 | 3.5350 | 1,915,400 |
07 feb 2024 | 3.4000 | 3.5700 | 3.3000 | 3.5200 | 3.5200 | 5,139,900 |
06 feb 2024 | 3.2700 | 3.5400 | 3.2500 | 3.4500 | 3.4500 | 4,917,900 |
05 feb 2024 | 3.2600 | 3.3100 | 3.1400 | 3.1700 | 3.1700 | 10,387,300 |
02 feb 2024 | 3.4700 | 3.4700 | 3.3300 | 3.3400 | 3.3400 | 9,753,700 |
01 feb 2024 | 3.5400 | 3.6200 | 3.5100 | 3.5200 | 3.5200 | 3,944,300 |
31 ene 2024 | 3.4900 | 3.5300 | 3.4500 | 3.5000 | 3.5000 | 2,636,100 |
30 ene 2024 | 3.5600 | 3.5800 | 3.4800 | 3.5200 | 3.5200 | 5,015,000 |
29 ene 2024 | 3.7000 | 3.7200 | 3.5600 | 3.6100 | 3.6100 | 3,449,600 |
26 ene 2024 | 3.6500 | 3.7300 | 3.6150 | 3.7000 | 3.7000 | 3,078,900 |
25 ene 2024 | 3.6900 | 3.7400 | 3.6500 | 3.7100 | 3.7100 | 3,537,900 |
24 ene 2024 | 3.7400 | 3.8400 | 3.6600 | 3.6900 | 3.6900 | 4,968,900 |
23 ene 2024 | 3.5600 | 3.7000 | 3.5500 | 3.6800 | 3.6800 | 8,843,800 |
22 ene 2024 | 3.6400 | 3.6400 | 3.4700 | 3.5000 | 3.5000 | 9,085,200 |
19 ene 2024 | 3.7200 | 3.8300 | 3.7000 | 3.7100 | 3.7100 | 4,898,600 |
18 ene 2024 | 3.6900 | 3.8000 | 3.6800 | 3.7700 | 3.7700 | 5,397,200 |
17 ene 2024 | 3.7700 | 3.7800 | 3.6700 | 3.7000 | 3.7000 | 8,172,300 |
16 ene 2024 | 3.8500 | 3.9350 | 3.8500 | 3.9000 | 3.9000 | 6,323,300 |
12 ene 2024 | 3.8900 | 4.0300 | 3.8900 | 4.0300 | 4.0300 | 12,428,000 |
11 ene 2024 | 3.8800 | 3.9200 | 3.8600 | 3.9200 | 3.9200 | 3,696,900 |
10 ene 2024 | 3.8700 | 3.9000 | 3.8600 | 3.9000 | 3.9000 | 2,869,800 |
09 ene 2024 | 3.9100 | 3.9600 | 3.8600 | 3.8900 | 3.8900 | 4,934,800 |
08 ene 2024 | 3.8800 | 3.9700 | 3.8200 | 3.9600 | 3.9600 | 5,253,500 |
05 ene 2024 | 3.9900 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 9,219,600 |
04 ene 2024 | 3.7700 | 4.0600 | 3.7700 | 4.0000 | 4.0000 | 7,072,300 |
03 ene 2024 | 3.8200 | 3.8500 | 3.7700 | 3.8000 | 3.8000 | 2,704,900 |
02 ene 2024 | 3.8700 | 3.9000 | 3.8200 | 3.8600 | 3.8600 | 2,213,400 |
29 dic 2023 | 3.9200 | 3.9700 | 3.8800 | 3.9500 | 3.9500 | 4,459,300 |
28 dic 2023 | 3.8500 | 3.9600 | 3.8100 | 3.9500 | 3.9500 | 3,586,600 |
27 dic 2023 | 3.7100 | 3.8800 | 3.7000 | 3.8800 | 3.8800 | 3,055,700 |
26 dic 2023 | 3.6600 | 3.7470 | 3.6600 | 3.7100 | 3.7100 | 2,687,200 |
*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. |