Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 4.3000 | 4.4000 | 4.2500 | 4.3600 | 4.3600 | 40,700 |
17 may 2024 | 4.4500 | 4.4500 | 4.2800 | 4.2900 | 4.2900 | 44,800 |
16 may 2024 | 4.3100 | 4.4500 | 4.2800 | 4.4500 | 4.4500 | 34,200 |
15 may 2024 | 4.4600 | 4.4600 | 4.2800 | 4.3000 | 4.3000 | 23,500 |
14 may 2024 | 4.4600 | 4.5150 | 4.3850 | 4.4600 | 4.4600 | 37,800 |
13 may 2024 | 4.3200 | 4.4900 | 4.3200 | 4.3700 | 4.3700 | 47,700 |
10 may 2024 | 4.4700 | 4.4900 | 4.2900 | 4.3200 | 4.3200 | 36,500 |
09 may 2024 | 4.2000 | 4.5400 | 4.1600 | 4.5200 | 4.5200 | 63,900 |
08 may 2024 | 4.1800 | 4.2200 | 4.1400 | 4.1900 | 4.1900 | 34,400 |
07 may 2024 | 4.3200 | 4.3700 | 4.1700 | 4.1800 | 4.1800 | 43,800 |
06 may 2024 | 4.1800 | 4.3200 | 4.1600 | 4.3000 | 4.3000 | 42,300 |
03 may 2024 | 4.2200 | 4.2600 | 4.1400 | 4.1700 | 4.1700 | 41,000 |
02 may 2024 | 4.1500 | 4.2200 | 4.1000 | 4.2000 | 4.2000 | 49,900 |
01 may 2024 | 4.2400 | 4.2860 | 4.0700 | 4.1000 | 4.1000 | 85,700 |
30 abr 2024 | 4.3200 | 4.3250 | 4.2100 | 4.2100 | 4.2100 | 50,300 |
29 abr 2024 | 4.4300 | 4.4500 | 4.3010 | 4.3600 | 4.3600 | 32,100 |
26 abr 2024 | 4.2900 | 4.3900 | 4.2600 | 4.3750 | 4.3750 | 29,600 |
25 abr 2024 | 4.2700 | 4.3300 | 4.2400 | 4.3000 | 4.3000 | 38,100 |
24 abr 2024 | 4.3100 | 4.3100 | 4.2100 | 4.2900 | 4.2900 | 35,700 |
23 abr 2024 | 4.2300 | 4.4000 | 4.2300 | 4.3500 | 4.3500 | 30,900 |
22 abr 2024 | 4.3100 | 4.3100 | 4.2000 | 4.2300 | 4.2300 | 49,800 |
19 abr 2024 | 4.3000 | 4.3450 | 4.2400 | 4.3000 | 4.3000 | 49,700 |
18 abr 2024 | 4.3700 | 4.3700 | 4.3000 | 4.3200 | 4.3200 | 33,700 |
17 abr 2024 | 4.4500 | 4.4550 | 4.3000 | 4.3400 | 4.3400 | 51,600 |
16 abr 2024 | 4.4900 | 4.4900 | 4.3700 | 4.4400 | 4.4400 | 59,500 |
15 abr 2024 | 4.4400 | 4.6100 | 4.3700 | 4.4900 | 4.4900 | 76,700 |
12 abr 2024 | 4.5500 | 4.5500 | 4.3600 | 4.4400 | 4.4400 | 40,800 |
11 abr 2024 | 4.6700 | 4.6800 | 4.4800 | 4.5400 | 4.5400 | 56,500 |
10 abr 2024 | 4.8100 | 4.8350 | 4.5800 | 4.6900 | 4.6900 | 97,600 |
09 abr 2024 | 4.9500 | 4.9500 | 4.8300 | 4.8700 | 4.8700 | 105,100 |
08 abr 2024 | 4.8800 | 5.0000 | 4.7900 | 4.9400 | 4.9400 | 67,100 |
05 abr 2024 | 4.9000 | 4.9500 | 4.8600 | 4.8800 | 4.8800 | 37,900 |
04 abr 2024 | 4.8300 | 4.9500 | 4.7500 | 4.9000 | 4.9000 | 53,600 |
03 abr 2024 | 4.8200 | 4.8760 | 4.7900 | 4.8000 | 4.8000 | 43,600 |
02 abr 2024 | 4.9100 | 4.9500 | 4.7400 | 4.8600 | 4.8600 | 77,100 |
01 abr 2024 | 4.8800 | 4.9700 | 4.8200 | 4.9600 | 4.9600 | 57,100 |
28 mar 2024 | 4.9100 | 5.0000 | 4.8800 | 4.9000 | 4.9000 | 37,300 |
27 mar 2024 | 4.8600 | 5.0600 | 4.8600 | 4.9300 | 4.9300 | 64,600 |
26 mar 2024 | 4.8200 | 4.9000 | 4.7700 | 4.8500 | 4.8500 | 67,600 |
25 mar 2024 | 4.8500 | 4.8600 | 4.7800 | 4.8100 | 4.8100 | 27,200 |
22 mar 2024 | 4.9300 | 4.9450 | 4.7900 | 4.8100 | 4.8100 | 59,800 |
21 mar 2024 | 4.9900 | 5.0400 | 4.9000 | 4.9600 | 4.9600 | 63,100 |
20 mar 2024 | 4.8700 | 5.0800 | 4.8440 | 4.9900 | 4.9900 | 75,200 |
19 mar 2024 | 4.7290 | 4.9600 | 4.7290 | 4.8700 | 4.8700 | 83,100 |
18 mar 2024 | 4.7300 | 4.8200 | 4.6500 | 4.7600 | 4.7600 | 54,400 |
15 mar 2024 | 4.5300 | 4.7300 | 4.5300 | 4.6900 | 4.6900 | 156,200 |
14 mar 2024 | 4.6100 | 4.6400 | 4.5330 | 4.5700 | 4.5700 | 46,000 |
13 mar 2024 | 4.5900 | 4.6500 | 4.5300 | 4.5900 | 4.5900 | 35,000 |
12 mar 2024 | 4.4800 | 4.6400 | 4.4190 | 4.6100 | 4.6100 | 82,200 |
11 mar 2024 | 4.4200 | 4.5500 | 4.3100 | 4.4700 | 4.4700 | 260,800 |
08 mar 2024 | 4.4300 | 4.5500 | 4.4000 | 4.4200 | 4.4200 | 88,000 |
07 mar 2024 | 4.4900 | 4.5000 | 4.2050 | 4.4400 | 4.4400 | 112,900 |
06 mar 2024 | 4.4400 | 4.5100 | 4.2400 | 4.4000 | 4.4000 | 133,400 |
05 mar 2024 | 4.5700 | 4.6300 | 4.4000 | 4.4200 | 4.4200 | 96,800 |
04 mar 2024 | 4.6300 | 4.6800 | 4.5500 | 4.5700 | 4.5700 | 66,600 |
01 mar 2024 | 4.7400 | 4.8090 | 4.5900 | 4.6300 | 4.6300 | 55,400 |
29 feb 2024 | 4.8400 | 4.8550 | 4.7300 | 4.7600 | 4.7600 | 50,100 |
28 feb 2024 | 4.7700 | 4.8400 | 4.7510 | 4.8000 | 4.8000 | 51,100 |
27 feb 2024 | 4.7700 | 4.8900 | 4.7000 | 4.8000 | 4.8000 | 44,100 |
26 feb 2024 | 4.5700 | 4.8700 | 4.5100 | 4.7700 | 4.7700 | 82,200 |
23 feb 2024 | 4.5500 | 4.5880 | 4.5000 | 4.5400 | 4.5400 | 40,700 |
22 feb 2024 | 4.7700 | 4.8020 | 4.4900 | 4.5200 | 4.5200 | 80,000 |
21 feb 2024 | 4.8400 | 4.8600 | 4.7600 | 4.7800 | 4.7800 | 53,000 |
20 feb 2024 | 4.9500 | 4.9950 | 4.8000 | 4.8400 | 4.8400 | 73,600 |
16 feb 2024 | 4.9800 | 5.0800 | 4.9200 | 5.0000 | 5.0000 | 116,700 |
15 feb 2024 | 5.0300 | 5.0600 | 4.9400 | 5.0100 | 5.0100 | 91,300 |
14 feb 2024 | 4.9100 | 5.0200 | 4.8600 | 4.9800 | 4.9800 | 53,600 |
13 feb 2024 | 4.8700 | 4.9700 | 4.7900 | 4.8600 | 4.8600 | 68,600 |
12 feb 2024 | 4.8800 | 5.0400 | 4.8800 | 5.0000 | 5.0000 | 52,900 |
09 feb 2024 | 4.9300 | 5.0540 | 4.8540 | 4.8900 | 4.8900 | 79,900 |
08 feb 2024 | 4.8100 | 4.9400 | 4.7800 | 4.9300 | 4.9300 | 59,200 |
07 feb 2024 | 4.9100 | 5.0000 | 4.7600 | 4.7700 | 4.7700 | 60,600 |
06 feb 2024 | 4.8900 | 5.0000 | 4.8130 | 4.9000 | 4.9000 | 38,100 |
05 feb 2024 | 4.8700 | 4.9300 | 4.8150 | 4.9000 | 4.9000 | 46,200 |
02 feb 2024 | 4.9800 | 5.0300 | 4.8700 | 4.9000 | 4.9000 | 66,900 |
01 feb 2024 | 4.9200 | 5.0600 | 4.8300 | 5.0100 | 5.0100 | 49,300 |
31 ene 2024 | 4.9600 | 5.0350 | 4.8800 | 4.8800 | 4.8800 | 33,600 |
30 ene 2024 | 4.9500 | 4.9600 | 4.8400 | 4.9500 | 4.9500 | 53,700 |
29 ene 2024 | 4.8900 | 4.9900 | 4.8000 | 4.9600 | 4.9600 | 57,100 |
26 ene 2024 | 4.9300 | 4.9400 | 4.8500 | 4.9000 | 4.9000 | 18,900 |
25 ene 2024 | 4.9200 | 4.9500 | 4.8300 | 4.8900 | 4.8900 | 45,500 |
24 ene 2024 | 5.1000 | 5.1000 | 4.8100 | 4.8900 | 4.8900 | 53,000 |
23 ene 2024 | 5.1000 | 5.1250 | 5.0050 | 5.0200 | 5.0200 | 23,700 |
22 ene 2024 | 4.9500 | 5.0500 | 4.8290 | 5.0500 | 5.0500 | 61,700 |
19 ene 2024 | 5.0800 | 5.0900 | 4.8200 | 4.9300 | 4.9300 | 187,800 |
18 ene 2024 | 5.1500 | 5.1500 | 5.0400 | 5.0700 | 5.0700 | 19,700 |
17 ene 2024 | 5.0200 | 5.1500 | 5.0000 | 5.1300 | 5.1300 | 67,300 |
16 ene 2024 | 5.1100 | 5.1460 | 5.0000 | 5.0800 | 5.0800 | 59,600 |
12 ene 2024 | 5.3800 | 5.3800 | 5.1160 | 5.2300 | 5.2300 | 20,700 |
11 ene 2024 | 5.1900 | 5.3200 | 5.1200 | 5.3000 | 5.3000 | 34,800 |
10 ene 2024 | 5.1500 | 5.3100 | 5.0780 | 5.2400 | 5.2400 | 34,000 |
09 ene 2024 | 5.1500 | 5.2600 | 5.0600 | 5.1600 | 5.1600 | 35,000 |
08 ene 2024 | 5.2500 | 5.3100 | 5.1700 | 5.1900 | 5.1900 | 25,800 |
05 ene 2024 | 5.2500 | 5.3000 | 5.1800 | 5.2400 | 5.2400 | 124,100 |
04 ene 2024 | 5.3400 | 5.3400 | 5.2200 | 5.2300 | 5.2300 | 25,000 |
03 ene 2024 | 5.4100 | 5.4100 | 5.2600 | 5.3100 | 5.3100 | 63,800 |
02 ene 2024 | 5.4000 | 5.4970 | 5.3350 | 5.4200 | 5.4200 | 53,800 |
29 dic 2023 | 5.5200 | 5.6480 | 5.3700 | 5.3800 | 5.3800 | 48,800 |
28 dic 2023 | 5.7000 | 5.7690 | 5.5300 | 5.5700 | 5.5700 | 40,100 |
27 dic 2023 | 5.6300 | 5.8150 | 5.5100 | 5.7300 | 5.7300 | 62,200 |
*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. |