Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 4.6857 | 4.6857 | 4.4500 | 4.6758 | 4.6758 | 2,132 |
06 may 2024 | 4.7200 | 4.7700 | 4.4800 | 4.4800 | 4.4800 | 2,000 |
03 may 2024 | 4.5200 | 4.8000 | 4.4400 | 4.6300 | 4.6300 | 3,200 |
02 may 2024 | 4.5600 | 4.8300 | 4.4000 | 4.5500 | 4.5500 | 4,300 |
01 may 2024 | 4.3900 | 4.4500 | 4.3900 | 4.4500 | 4.4500 | 600 |
30 abr 2024 | 4.4900 | 4.6500 | 4.4000 | 4.4400 | 4.4400 | 2,500 |
29 abr 2024 | 4.2600 | 4.3800 | 4.2600 | 4.3700 | 4.3700 | 2,800 |
26 abr 2024 | 4.8800 | 4.8800 | 4.3100 | 4.4200 | 4.4200 | 2,300 |
25 abr 2024 | 4.5100 | 4.6000 | 4.4600 | 4.4700 | 4.4700 | 2,400 |
24 abr 2024 | 4.7000 | 4.7300 | 4.2900 | 4.3100 | 4.3100 | 5,100 |
23 abr 2024 | 4.4300 | 4.4900 | 4.4300 | 4.4700 | 4.4700 | 2,300 |
22 abr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 800 |
19 abr 2024 | 4.3500 | 4.4800 | 4.2500 | 4.4500 | 4.4500 | 2,400 |
18 abr 2024 | 4.4400 | 4.4400 | 4.2900 | 4.3600 | 4.3600 | 1,400 |
17 abr 2024 | 4.3600 | 4.4000 | 4.3600 | 4.4000 | 4.4000 | 600 |
16 abr 2024 | 4.2000 | 4.3500 | 4.1200 | 4.3500 | 4.3500 | 6,200 |
15 abr 2024 | 4.2600 | 4.6400 | 4.1600 | 4.1600 | 4.1600 | 8,100 |
12 abr 2024 | 4.4800 | 4.4800 | 4.3300 | 4.4800 | 4.4800 | 5,800 |
11 abr 2024 | 4.5000 | 4.5000 | 4.4700 | 4.4800 | 4.4800 | 2,900 |
10 abr 2024 | 4.5400 | 4.6800 | 4.3300 | 4.6800 | 4.6800 | 2,500 |
09 abr 2024 | 4.9000 | 4.9000 | 4.5400 | 4.5400 | 4.5400 | 7,600 |
08 abr 2024 | 4.7600 | 4.9600 | 4.6500 | 4.6500 | 4.6500 | 8,800 |
05 abr 2024 | 4.7200 | 4.7500 | 4.4600 | 4.6800 | 4.6800 | 6,000 |
04 abr 2024 | 4.4900 | 4.9000 | 4.4900 | 4.8000 | 4.8000 | 15,500 |
03 abr 2024 | 4.4000 | 4.9500 | 4.3500 | 4.3600 | 4.3600 | 13,700 |
02 abr 2024 | 4.2800 | 4.4000 | 4.1400 | 4.4000 | 4.4000 | 5,000 |
01 abr 2024 | 4.0200 | 4.3100 | 4.0200 | 4.2400 | 4.2400 | 7,300 |
28 mar 2024 | 4.3200 | 4.4400 | 4.1200 | 4.1900 | 4.1900 | 10,200 |
27 mar 2024 | 4.3000 | 4.9400 | 4.1200 | 4.4500 | 4.4500 | 12,400 |
26 mar 2024 | 4.1800 | 4.2900 | 4.1200 | 4.1200 | 4.1200 | 3,200 |
25 mar 2024 | 4.2900 | 4.2900 | 3.9300 | 4.1800 | 4.1800 | 24,300 |
22 mar 2024 | 4.0200 | 4.3400 | 4.0200 | 4.2800 | 4.2800 | 5,000 |
21 mar 2024 | 4.2200 | 4.2200 | 4.0000 | 4.0900 | 4.0900 | 16,200 |
20 mar 2024 | 4.4700 | 4.4700 | 4.2000 | 4.3200 | 4.3200 | 9,200 |
19 mar 2024 | 4.4000 | 4.5400 | 4.0900 | 4.1100 | 4.1100 | 10,100 |
18 mar 2024 | 4.0300 | 4.6600 | 3.8800 | 4.3000 | 4.3000 | 4,800 |
15 mar 2024 | 4.4200 | 4.7300 | 4.2800 | 4.3900 | 4.3900 | 4,600 |
14 mar 2024 | 4.3000 | 4.5000 | 4.3000 | 4.3600 | 4.3600 | 3,400 |
13 mar 2024 | 4.5400 | 4.5400 | 4.3300 | 4.3300 | 4.3300 | 7,400 |
12 mar 2024 | 4.6800 | 4.7000 | 4.5500 | 4.5500 | 4.5500 | 13,600 |
11 mar 2024 | 4.4000 | 4.5600 | 4.4000 | 4.5600 | 4.5600 | 4,000 |
08 mar 2024 | 4.5600 | 4.7800 | 4.4700 | 4.5300 | 4.5300 | 9,500 |
07 mar 2024 | 4.3100 | 4.6100 | 4.3100 | 4.3500 | 4.3500 | 5,700 |
06 mar 2024 | 4.5000 | 4.5800 | 4.3000 | 4.3200 | 4.3200 | 14,100 |
05 mar 2024 | 4.6000 | 4.8100 | 4.4100 | 4.4100 | 4.4100 | 28,000 |
04 mar 2024 | 4.8500 | 4.9200 | 4.4700 | 4.5500 | 4.5500 | 14,700 |
01 mar 2024 | 4.5400 | 4.9600 | 4.5400 | 4.8100 | 4.8100 | 12,900 |
29 feb 2024 | 5.0500 | 5.0500 | 4.5000 | 4.6200 | 4.6200 | 41,800 |
28 feb 2024 | 5.0700 | 5.0700 | 4.9600 | 4.9600 | 4.9600 | 1,400 |
27 feb 2024 | 4.9700 | 5.0700 | 4.9600 | 5.0000 | 5.0000 | 3,200 |
26 feb 2024 | 5.0200 | 5.2200 | 4.9900 | 5.0100 | 5.0100 | 10,800 |
23 feb 2024 | 4.8800 | 5.2500 | 4.6800 | 4.9900 | 4.9900 | 6,600 |
22 feb 2024 | 5.2800 | 5.2800 | 4.7000 | 4.7000 | 4.7000 | 13,800 |
21 feb 2024 | 5.4200 | 5.4200 | 5.1200 | 5.1600 | 5.1600 | 7,900 |
20 feb 2024 | 5.3700 | 5.5800 | 4.9600 | 5.4400 | 5.4400 | 26,300 |
16 feb 2024 | 5.4400 | 5.6200 | 5.3500 | 5.3700 | 5.3700 | 15,300 |
15 feb 2024 | 5.9900 | 5.9900 | 5.4000 | 5.6500 | 5.6500 | 22,100 |
14 feb 2024 | 5.2100 | 5.7900 | 5.0100 | 5.6700 | 5.6700 | 89,800 |
13 feb 2024 | 5.3000 | 5.6400 | 5.0000 | 5.0000 | 5.0000 | 40,300 |
12 feb 2024 | 5.0800 | 5.3700 | 4.8900 | 5.2100 | 5.2100 | 20,200 |
09 feb 2024 | 4.7700 | 4.8600 | 4.7700 | 4.8300 | 4.8300 | 2,900 |
08 feb 2024 | 4.8900 | 4.9000 | 4.6600 | 4.6700 | 4.6700 | 8,000 |
07 feb 2024 | 5.2000 | 5.2000 | 4.8000 | 4.9400 | 4.9400 | 16,700 |
06 feb 2024 | 5.2100 | 5.4900 | 5.0700 | 5.0700 | 5.0700 | 26,600 |
05 feb 2024 | 4.5200 | 5.2000 | 4.4500 | 5.1200 | 5.1200 | 44,800 |
02 feb 2024 | 4.5900 | 4.7100 | 4.5100 | 4.5400 | 4.5400 | 9,400 |
01 feb 2024 | 4.4700 | 4.5600 | 4.4200 | 4.5400 | 4.5400 | 3,100 |
31 ene 2024 | 4.4100 | 4.5500 | 4.4100 | 4.4500 | 4.4500 | 3,800 |
30 ene 2024 | 4.5000 | 4.8300 | 4.4700 | 4.5200 | 4.5200 | 7,100 |
29 ene 2024 | 4.8900 | 4.8900 | 4.3900 | 4.7000 | 4.7000 | 29,200 |
26 ene 2024 | 4.7000 | 5.0100 | 4.5400 | 4.6400 | 4.6400 | 5,000 |
25 ene 2024 | 4.7700 | 4.9100 | 4.5600 | 4.7000 | 4.7000 | 19,300 |
24 ene 2024 | 4.4000 | 4.8800 | 4.2600 | 4.7000 | 4.7000 | 33,100 |
23 ene 2024 | 4.4900 | 4.4900 | 4.2600 | 4.2600 | 4.2600 | 1,000 |
22 ene 2024 | 4.4100 | 4.6200 | 4.3900 | 4.4900 | 4.4900 | 5,400 |
19 ene 2024 | 4.3800 | 4.3800 | 4.3100 | 4.3600 | 4.3600 | 3,000 |
18 ene 2024 | 4.4800 | 4.4800 | 4.2300 | 4.3100 | 4.3100 | 10,800 |
17 ene 2024 | 4.7500 | 4.7500 | 4.5000 | 4.5700 | 4.5700 | 5,600 |
16 ene 2024 | 4.6900 | 4.8700 | 4.6000 | 4.6700 | 4.6700 | 6,400 |
12 ene 2024 | 4.7900 | 5.0600 | 4.6500 | 4.6600 | 4.6600 | 11,300 |
11 ene 2024 | 4.6100 | 4.8600 | 4.6100 | 4.8600 | 4.8600 | 5,600 |
10 ene 2024 | 4.5800 | 4.7600 | 4.5800 | 4.7300 | 4.7300 | 8,500 |
09 ene 2024 | 4.5800 | 4.9300 | 4.5800 | 4.7400 | 4.7400 | 5,600 |
08 ene 2024 | 4.5700 | 5.1700 | 4.5300 | 4.7000 | 4.7000 | 29,200 |
05 ene 2024 | 4.7300 | 4.8000 | 4.4300 | 4.4500 | 4.4500 | 19,700 |
04 ene 2024 | 4.8200 | 4.8200 | 4.6100 | 4.6200 | 4.6200 | 3,100 |
03 ene 2024 | 4.8000 | 4.9600 | 4.5200 | 4.5600 | 4.5600 | 26,300 |
02 ene 2024 | 4.5000 | 4.6900 | 4.3800 | 4.6800 | 4.6800 | 10,800 |
29 dic 2023 | 4.3300 | 4.7900 | 4.3300 | 4.5700 | 4.5700 | 34,800 |
28 dic 2023 | 4.7700 | 4.7700 | 4.2900 | 4.4900 | 4.4900 | 34,500 |
27 dic 2023 | 4.9500 | 5.0800 | 4.6800 | 4.7100 | 4.7100 | 28,000 |
26 dic 2023 | 5.1100 | 5.1100 | 4.7300 | 4.8600 | 4.8600 | 10,100 |
22 dic 2023 | 4.8100 | 5.1300 | 4.8100 | 5.0400 | 5.0400 | 9,200 |
21 dic 2023 | 4.9100 | 4.9700 | 4.8200 | 4.8200 | 4.8200 | 2,100 |
20 dic 2023 | 4.8600 | 4.9500 | 4.7000 | 4.8700 | 4.8700 | 13,000 |
19 dic 2023 | 4.8000 | 5.0500 | 4.8000 | 4.9800 | 4.9800 | 9,700 |
18 dic 2023 | 4.7600 | 5.0000 | 4.5000 | 4.8000 | 4.8000 | 22,900 |
15 dic 2023 | 4.9500 | 5.2900 | 4.7500 | 5.1900 | 5.1900 | 62,000 |
14 dic 2023 | 5.8800 | 5.9000 | 4.9200 | 5.1500 | 5.1500 | 75,300 |
13 dic 2023 | 5.2900 | 5.3000 | 4.7500 | 5.1000 | 5.1000 | 29,200 |
*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. |