Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3.3500 | 3.3900 | 3.1500 | 3.2400 | 3.2400 | 289,471 |
02 may 2024 | 3.2100 | 3.3100 | 3.1800 | 3.3000 | 3.3000 | 144,200 |
01 may 2024 | 3.2300 | 3.2300 | 3.1200 | 3.1600 | 3.1600 | 137,800 |
30 abr 2024 | 3.3400 | 3.3700 | 3.2100 | 3.2100 | 3.2100 | 88,400 |
29 abr 2024 | 3.3900 | 3.4600 | 3.3100 | 3.3700 | 3.3700 | 260,800 |
26 abr 2024 | 3.4100 | 3.4500 | 3.3300 | 3.3700 | 3.3700 | 247,600 |
25 abr 2024 | 3.3000 | 3.4200 | 3.2200 | 3.4000 | 3.4000 | 302,700 |
24 abr 2024 | 3.3300 | 3.3700 | 3.3100 | 3.3200 | 3.3200 | 140,600 |
23 abr 2024 | 3.2600 | 3.3600 | 3.2500 | 3.3300 | 3.3300 | 212,900 |
22 abr 2024 | 3.2700 | 3.3300 | 3.2600 | 3.2700 | 3.2700 | 102,200 |
19 abr 2024 | 3.1500 | 3.2700 | 3.1500 | 3.2600 | 3.2600 | 484,700 |
18 abr 2024 | 3.2100 | 3.2600 | 3.1600 | 3.1600 | 3.1600 | 212,000 |
17 abr 2024 | 3.2700 | 3.3200 | 3.2100 | 3.2100 | 3.2100 | 191,800 |
16 abr 2024 | 3.3100 | 3.3800 | 3.2400 | 3.2700 | 3.2700 | 319,500 |
15 abr 2024 | 3.3100 | 3.3400 | 3.2500 | 3.3100 | 3.3100 | 330,400 |
12 abr 2024 | 3.3100 | 3.3400 | 3.1900 | 3.2800 | 3.2800 | 437,100 |
11 abr 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3400 | 3.3400 | 171,000 |
10 abr 2024 | 3.3400 | 3.4200 | 3.3000 | 3.3800 | 3.3800 | 363,700 |
09 abr 2024 | 3.4400 | 3.4700 | 3.4200 | 3.4200 | 3.4200 | 158,500 |
08 abr 2024 | 3.4400 | 3.4600 | 3.4200 | 3.4300 | 3.4300 | 115,000 |
05 abr 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4300 | 3.4300 | 202,900 |
04 abr 2024 | 3.4800 | 3.4800 | 3.4100 | 3.4200 | 3.4200 | 194,900 |
03 abr 2024 | 3.4300 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 167,300 |
02 abr 2024 | 3.5200 | 3.5600 | 3.4500 | 3.4700 | 3.4700 | 252,100 |
01 abr 2024 | 3.6200 | 3.6400 | 3.5100 | 3.5500 | 3.5500 | 326,600 |
28 mar 2024 | 3.4800 | 3.7400 | 3.4800 | 3.6000 | 3.6000 | 648,800 |
27 mar 2024 | 3.4200 | 3.4600 | 3.3700 | 3.4500 | 3.4500 | 164,500 |
26 mar 2024 | 3.3300 | 3.3500 | 3.3100 | 3.3500 | 3.3500 | 171,800 |
25 mar 2024 | 3.3800 | 3.3800 | 3.2500 | 3.3200 | 3.3200 | 294,200 |
22 mar 2024 | 3.2600 | 3.4600 | 3.2600 | 3.3500 | 3.3500 | 333,900 |
21 mar 2024 | 3.3200 | 3.4600 | 3.2300 | 3.3000 | 3.3000 | 1,330,300 |
20 mar 2024 | 3.5600 | 3.6800 | 3.5200 | 3.5900 | 3.5900 | 318,000 |
19 mar 2024 | 3.5600 | 3.6000 | 3.5100 | 3.5700 | 3.5700 | 209,500 |
18 mar 2024 | 3.7500 | 3.7500 | 3.5500 | 3.5600 | 3.5600 | 369,800 |
15 mar 2024 | 3.6800 | 3.7900 | 3.6800 | 3.7500 | 3.7500 | 415,300 |
14 mar 2024 | 3.7000 | 3.7500 | 3.6200 | 3.7200 | 3.7200 | 298,500 |
13 mar 2024 | 3.7400 | 3.7800 | 3.6900 | 3.7400 | 3.7400 | 122,900 |
12 mar 2024 | 3.7300 | 3.7700 | 3.6500 | 3.7400 | 3.7400 | 227,800 |
11 mar 2024 | 3.8100 | 3.8500 | 3.7200 | 3.7200 | 3.7200 | 107,200 |
08 mar 2024 | 3.7800 | 3.8200 | 3.7400 | 3.8100 | 3.8100 | 258,100 |
07 mar 2024 | 3.8400 | 3.8400 | 3.7000 | 3.7300 | 3.7300 | 290,600 |
06 mar 2024 | 3.9200 | 3.9200 | 3.7500 | 3.8200 | 3.8200 | 219,300 |
05 mar 2024 | 3.9200 | 3.9600 | 3.8800 | 3.8900 | 3.8900 | 130,100 |
04 mar 2024 | 3.9800 | 4.0000 | 3.9400 | 3.9500 | 3.9500 | 90,000 |
01 mar 2024 | 3.9800 | 4.0000 | 3.9300 | 3.9700 | 3.9700 | 237,300 |
29 feb 2024 | 4.0400 | 4.0400 | 3.9200 | 3.9900 | 3.9900 | 304,600 |
28 feb 2024 | 3.9900 | 4.0400 | 3.8900 | 3.9400 | 3.9400 | 318,700 |
27 feb 2024 | 4.0600 | 4.1600 | 3.8700 | 4.0400 | 4.0400 | 373,500 |
26 feb 2024 | 3.9700 | 4.0800 | 3.9700 | 4.0000 | 4.0000 | 345,600 |
23 feb 2024 | 3.7900 | 4.0300 | 3.7900 | 4.0100 | 4.0100 | 497,700 |
22 feb 2024 | 3.8700 | 3.9100 | 3.7400 | 3.8000 | 3.8000 | 313,400 |
21 feb 2024 | 3.9000 | 3.9100 | 3.8400 | 3.8700 | 3.8700 | 137,700 |
20 feb 2024 | 3.9300 | 4.0100 | 3.8800 | 3.9000 | 3.9000 | 190,400 |
16 feb 2024 | 3.9600 | 4.0200 | 3.9400 | 4.0000 | 4.0000 | 180,100 |
15 feb 2024 | 3.9100 | 4.0700 | 3.8700 | 4.0000 | 4.0000 | 333,500 |
14 feb 2024 | 3.9000 | 3.9000 | 3.8200 | 3.8500 | 3.8500 | 160,200 |
13 feb 2024 | 3.8100 | 3.8600 | 3.7200 | 3.8300 | 3.8300 | 453,300 |
12 feb 2024 | 3.8600 | 4.0000 | 3.8600 | 3.9700 | 3.9700 | 181,300 |
09 feb 2024 | 3.8900 | 3.9300 | 3.8300 | 3.8500 | 3.8500 | 246,300 |
08 feb 2024 | 3.7400 | 3.9400 | 3.7000 | 3.8900 | 3.8900 | 293,800 |
07 feb 2024 | 3.8500 | 3.8500 | 3.7600 | 3.7600 | 3.7600 | 140,200 |
06 feb 2024 | 3.8700 | 3.9400 | 3.8200 | 3.8200 | 3.8200 | 137,700 |
05 feb 2024 | 4.0900 | 4.0900 | 3.9000 | 3.9000 | 3.9000 | 234,100 |
02 feb 2024 | 4.2400 | 4.3000 | 4.1600 | 4.1600 | 4.1600 | 287,200 |
01 feb 2024 | 4.3000 | 4.3500 | 4.1700 | 4.3000 | 4.3000 | 290,300 |
31 ene 2024 | 4.3800 | 4.5100 | 4.2700 | 4.2700 | 4.2700 | 309,300 |
30 ene 2024 | 4.3400 | 4.4300 | 4.3000 | 4.3800 | 4.3800 | 348,800 |
29 ene 2024 | 4.2700 | 4.4000 | 4.1700 | 4.3900 | 4.3900 | 332,200 |
26 ene 2024 | 4.3400 | 4.4000 | 4.2500 | 4.2700 | 4.2700 | 255,600 |
25 ene 2024 | 4.2700 | 4.3300 | 4.2100 | 4.2900 | 4.2900 | 269,900 |
24 ene 2024 | 4.3700 | 4.3800 | 4.2100 | 4.2200 | 4.2200 | 213,600 |
23 ene 2024 | 4.2600 | 4.3200 | 4.2300 | 4.2900 | 4.2900 | 249,200 |
22 ene 2024 | 4.1400 | 4.2500 | 4.0800 | 4.2200 | 4.2200 | 308,500 |
19 ene 2024 | 4.1300 | 4.1800 | 4.0400 | 4.1200 | 4.1200 | 453,300 |
18 ene 2024 | 4.0600 | 4.1200 | 3.9400 | 4.1100 | 4.1100 | 572,300 |
17 ene 2024 | 3.9700 | 4.0900 | 3.9700 | 4.0600 | 4.0600 | 374,500 |
16 ene 2024 | 3.9500 | 4.0600 | 3.9400 | 4.0400 | 4.0400 | 306,500 |
12 ene 2024 | 4.0600 | 4.1300 | 3.9400 | 4.0100 | 4.0100 | 471,200 |
11 ene 2024 | 4.0900 | 4.0900 | 3.9500 | 4.0200 | 4.0200 | 355,600 |
10 ene 2024 | 4.0900 | 4.1800 | 4.0500 | 4.0600 | 4.0600 | 248,800 |
09 ene 2024 | 4.0400 | 4.1500 | 4.0000 | 4.1200 | 4.1200 | 417,100 |
08 ene 2024 | 4.0000 | 4.2500 | 3.9900 | 4.1400 | 4.1400 | 768,900 |
05 ene 2024 | 4.0400 | 4.1800 | 3.9800 | 4.0000 | 4.0000 | 877,800 |
04 ene 2024 | 4.1000 | 4.1300 | 3.9900 | 4.0900 | 4.0900 | 322,500 |
03 ene 2024 | 4.3000 | 4.4000 | 4.0700 | 4.0800 | 4.0800 | 406,200 |
02 ene 2024 | 4.4000 | 4.5800 | 4.3200 | 4.3300 | 4.3300 | 591,300 |
29 dic 2023 | 4.5900 | 4.6200 | 4.3600 | 4.4000 | 4.4000 | 943,900 |
28 dic 2023 | 4.5500 | 4.6800 | 4.5500 | 4.6000 | 4.6000 | 238,600 |
27 dic 2023 | 4.5300 | 4.6100 | 4.5000 | 4.5800 | 4.5800 | 184,700 |
26 dic 2023 | 4.5600 | 4.6400 | 4.4800 | 4.5600 | 4.5600 | 243,100 |
22 dic 2023 | 4.6200 | 4.6500 | 4.5000 | 4.5200 | 4.5200 | 346,600 |
21 dic 2023 | 4.6000 | 4.6500 | 4.5200 | 4.6000 | 4.6000 | 258,500 |
20 dic 2023 | 4.6000 | 4.7600 | 4.4700 | 4.5200 | 4.5200 | 699,800 |
19 dic 2023 | 4.5000 | 4.7200 | 4.5000 | 4.6100 | 4.6100 | 792,500 |
18 dic 2023 | 4.5200 | 4.5800 | 4.3400 | 4.4600 | 4.4600 | 924,000 |
15 dic 2023 | 4.6100 | 4.6100 | 4.4100 | 4.5000 | 4.5000 | 931,900 |
14 dic 2023 | 4.3000 | 4.5900 | 4.2200 | 4.5700 | 4.5700 | 748,900 |
13 dic 2023 | 4.1200 | 4.5200 | 4.0200 | 4.3400 | 4.3400 | 578,700 |
12 dic 2023 | 4.1000 | 4.1400 | 4.0000 | 4.0900 | 4.0900 | 418,600 |
11 dic 2023 | 4.0800 | 4.4400 | 4.0100 | 4.0700 | 4.0700 | 619,900 |
*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. |