Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 4.9000 | 4.9500 | 4.7000 | 4.7800 | 4.7800 | 789,600 |
09 may 2024 | 4.7600 | 4.9400 | 4.7600 | 4.8800 | 4.8800 | 761,100 |
08 may 2024 | 4.9700 | 4.9700 | 4.6800 | 4.7300 | 4.7300 | 1,264,900 |
07 may 2024 | 4.9100 | 5.0500 | 4.8800 | 4.9400 | 4.9400 | 4,373,400 |
06 may 2024 | 4.9300 | 5.0400 | 4.8500 | 4.8900 | 4.8900 | 1,013,500 |
03 may 2024 | 4.9300 | 4.9500 | 4.7500 | 4.8200 | 4.8200 | 666,300 |
02 may 2024 | 4.7300 | 4.9700 | 4.7100 | 4.9200 | 4.9200 | 1,214,900 |
01 may 2024 | 4.6900 | 4.9900 | 4.6500 | 4.7500 | 4.7500 | 1,964,600 |
30 abr 2024 | 4.5800 | 4.5800 | 4.4000 | 4.4100 | 4.4100 | 915,500 |
29 abr 2024 | 4.5200 | 4.6200 | 4.5100 | 4.6000 | 4.6000 | 930,800 |
26 abr 2024 | 4.4000 | 4.4700 | 4.3600 | 4.4600 | 4.4600 | 765,100 |
25 abr 2024 | 4.3500 | 4.4000 | 4.2800 | 4.3900 | 4.3900 | 712,800 |
24 abr 2024 | 4.2500 | 4.3900 | 4.2200 | 4.3700 | 4.3700 | 582,000 |
23 abr 2024 | 4.1500 | 4.3000 | 4.1000 | 4.2900 | 4.2900 | 959,100 |
22 abr 2024 | 4.1200 | 4.2300 | 4.0800 | 4.1900 | 4.1900 | 663,900 |
19 abr 2024 | 4.0600 | 4.1700 | 4.0600 | 4.1700 | 4.1700 | 694,500 |
18 abr 2024 | 4.1100 | 4.2000 | 4.1000 | 4.1100 | 4.1100 | 588,600 |
17 abr 2024 | 4.1400 | 4.2800 | 4.0600 | 4.1500 | 4.1500 | 1,090,900 |
16 abr 2024 | 4.1300 | 4.2600 | 4.0000 | 4.1600 | 4.1600 | 1,380,100 |
15 abr 2024 | 4.4000 | 4.4300 | 4.2100 | 4.2200 | 4.2200 | 1,066,500 |
12 abr 2024 | 4.5300 | 4.6200 | 4.3400 | 4.3600 | 4.3600 | 1,549,700 |
11 abr 2024 | 4.3600 | 4.5700 | 4.3300 | 4.5300 | 4.5300 | 889,500 |
10 abr 2024 | 4.2500 | 4.3500 | 4.2200 | 4.3400 | 4.3400 | 817,800 |
09 abr 2024 | 4.4300 | 4.5100 | 4.3000 | 4.3300 | 4.3300 | 818,500 |
08 abr 2024 | 4.5000 | 4.5100 | 4.2800 | 4.3500 | 4.3500 | 1,256,800 |
05 abr 2024 | 4.5000 | 4.5900 | 4.4000 | 4.5000 | 4.5000 | 938,700 |
04 abr 2024 | 4.7700 | 4.7800 | 4.4900 | 4.5100 | 4.5100 | 1,386,600 |
03 abr 2024 | 4.6800 | 4.9800 | 4.6400 | 4.7700 | 4.7700 | 1,881,600 |
02 abr 2024 | 4.5000 | 4.6800 | 4.4500 | 4.6300 | 4.6300 | 1,215,800 |
01 abr 2024 | 4.3600 | 4.5100 | 4.2800 | 4.5000 | 4.5000 | 953,700 |
28 mar 2024 | 4.3000 | 4.4000 | 4.2400 | 4.3800 | 4.3800 | 986,800 |
27 mar 2024 | 4.2000 | 4.2800 | 4.1100 | 4.2800 | 4.2800 | 624,300 |
26 mar 2024 | 4.3300 | 4.3700 | 4.0800 | 4.1400 | 4.1400 | 1,728,900 |
25 mar 2024 | 4.4800 | 4.6100 | 4.2900 | 4.3000 | 4.3000 | 825,500 |
22 mar 2024 | 4.4700 | 4.5400 | 4.4100 | 4.4400 | 4.4400 | 798,500 |
21 mar 2024 | 4.2300 | 4.4900 | 4.1800 | 4.4500 | 4.4500 | 1,482,400 |
20 mar 2024 | 4.0100 | 4.2200 | 3.9600 | 4.1700 | 4.1700 | 889,800 |
19 mar 2024 | 4.0500 | 4.0800 | 3.9800 | 4.0500 | 4.0500 | 697,400 |
18 mar 2024 | 4.0900 | 4.1600 | 3.8900 | 4.0700 | 4.0700 | 1,396,500 |
15 mar 2024 | 3.8900 | 4.1100 | 3.8900 | 4.0700 | 4.0700 | 3,704,100 |
14 mar 2024 | 3.9000 | 3.9600 | 3.7700 | 3.9400 | 3.9400 | 1,471,000 |
13 mar 2024 | 4.1600 | 4.2200 | 3.9400 | 3.9600 | 3.9600 | 1,176,200 |
12 mar 2024 | 4.0400 | 4.1900 | 3.9600 | 4.1400 | 4.1400 | 801,000 |
11 mar 2024 | 3.8800 | 4.0400 | 3.8200 | 3.9900 | 3.9900 | 1,075,800 |
08 mar 2024 | 4.1100 | 4.1500 | 3.8500 | 3.8900 | 3.8900 | 948,300 |
07 mar 2024 | 3.8600 | 4.0900 | 3.8600 | 4.0400 | 4.0400 | 811,000 |
06 mar 2024 | 3.7500 | 3.9300 | 3.7500 | 3.8800 | 3.8800 | 1,141,000 |
05 mar 2024 | 3.8200 | 3.8800 | 3.7400 | 3.7800 | 3.7800 | 822,000 |
04 mar 2024 | 4.0500 | 4.0800 | 3.8200 | 3.8500 | 3.8500 | 1,056,800 |
01 mar 2024 | 3.9600 | 4.0800 | 3.9000 | 3.9900 | 3.9900 | 829,100 |
29 feb 2024 | 3.9100 | 4.0000 | 3.7600 | 3.8600 | 3.8600 | 1,333,000 |
28 feb 2024 | 4.1000 | 4.1300 | 3.8900 | 3.8900 | 3.8900 | 793,000 |
27 feb 2024 | 4.0200 | 4.1900 | 3.9900 | 4.1100 | 4.1100 | 943,900 |
26 feb 2024 | 3.9500 | 4.0900 | 3.9100 | 3.9900 | 3.9900 | 1,221,200 |
23 feb 2024 | 4.2800 | 4.2800 | 4.0100 | 4.0100 | 4.0100 | 1,605,500 |
22 feb 2024 | 4.2800 | 4.2900 | 4.1700 | 4.2400 | 4.2400 | 1,440,600 |
21 feb 2024 | 4.0300 | 4.3000 | 3.9800 | 4.2500 | 4.2500 | 1,136,200 |
20 feb 2024 | 4.2300 | 4.2500 | 4.0400 | 4.1000 | 4.1000 | 1,804,600 |
16 feb 2024 | 4.4100 | 4.4100 | 4.2300 | 4.2300 | 4.2300 | 1,606,800 |
15 feb 2024 | 4.4900 | 4.4900 | 4.3500 | 4.3800 | 4.3800 | 1,235,400 |
14 feb 2024 | 4.5000 | 4.5400 | 4.4100 | 4.4600 | 4.4600 | 1,078,100 |
13 feb 2024 | 4.7300 | 4.7500 | 4.4500 | 4.4600 | 4.4600 | 2,056,700 |
12 feb 2024 | 4.8800 | 4.8800 | 4.6900 | 4.7800 | 4.7800 | 1,639,800 |
09 feb 2024 | 4.6900 | 4.8700 | 4.6000 | 4.7700 | 4.7700 | 1,056,500 |
08 feb 2024 | 4.7600 | 4.8400 | 4.5800 | 4.6900 | 4.6900 | 1,768,200 |
07 feb 2024 | 4.6500 | 4.7900 | 4.5500 | 4.7600 | 4.7600 | 1,064,100 |
06 feb 2024 | 4.6600 | 4.7100 | 4.5600 | 4.6100 | 4.6100 | 1,108,800 |
05 feb 2024 | 4.8000 | 4.8000 | 4.5700 | 4.6100 | 4.6100 | 1,506,400 |
02 feb 2024 | 4.9200 | 4.9300 | 4.7400 | 4.7400 | 4.7400 | 1,937,900 |
01 feb 2024 | 4.7500 | 4.9700 | 4.7400 | 4.8400 | 4.8400 | 2,575,000 |
31 ene 2024 | 4.7300 | 4.7600 | 4.6000 | 4.6100 | 4.6100 | 2,247,600 |
30 ene 2024 | 4.5000 | 4.7500 | 4.5000 | 4.7100 | 4.7100 | 2,009,400 |
29 ene 2024 | 4.3900 | 4.5300 | 4.2700 | 4.5000 | 4.5000 | 1,038,500 |
26 ene 2024 | 4.3700 | 4.3900 | 4.2700 | 4.3900 | 4.3900 | 811,100 |
25 ene 2024 | 4.4300 | 4.4700 | 4.3400 | 4.3700 | 4.3700 | 1,179,600 |
24 ene 2024 | 4.6000 | 4.6700 | 4.4300 | 4.4500 | 4.4500 | 1,073,500 |
23 ene 2024 | 4.3800 | 4.5500 | 4.2700 | 4.5000 | 4.5000 | 1,080,900 |
22 ene 2024 | 4.3700 | 4.4500 | 4.3200 | 4.3400 | 4.3400 | 1,038,600 |
19 ene 2024 | 4.3500 | 4.4200 | 4.2800 | 4.3800 | 4.3800 | 913,200 |
18 ene 2024 | 4.5000 | 4.5100 | 4.3400 | 4.4000 | 4.4000 | 909,000 |
17 ene 2024 | 4.4600 | 4.5000 | 4.2300 | 4.4400 | 4.4400 | 1,799,600 |
16 ene 2024 | 4.3400 | 4.6300 | 4.2800 | 4.4800 | 4.4800 | 3,051,000 |
12 ene 2024 | 4.2400 | 4.4500 | 4.1800 | 4.2400 | 4.2400 | 3,319,400 |
11 ene 2024 | 4.1000 | 4.1500 | 3.8900 | 4.0800 | 4.0800 | 1,431,400 |
10 ene 2024 | 4.0100 | 4.1900 | 3.9700 | 4.0000 | 4.0000 | 1,007,800 |
09 ene 2024 | 3.8000 | 4.0400 | 3.6800 | 3.9800 | 3.9800 | 1,267,900 |
08 ene 2024 | 3.7200 | 3.8000 | 3.6600 | 3.8000 | 3.8000 | 899,500 |
05 ene 2024 | 3.8000 | 3.8400 | 3.7300 | 3.7400 | 3.7400 | 948,400 |
04 ene 2024 | 3.8500 | 3.9200 | 3.8000 | 3.8400 | 3.8400 | 851,300 |
03 ene 2024 | 3.8100 | 3.9300 | 3.7400 | 3.7700 | 3.7700 | 1,036,100 |
02 ene 2024 | 4.0200 | 4.0700 | 3.7700 | 3.8700 | 3.8700 | 1,325,200 |
29 dic 2023 | 3.8800 | 4.0800 | 3.8800 | 3.9300 | 3.9300 | 1,689,300 |
28 dic 2023 | 4.0000 | 4.0200 | 3.8100 | 3.8400 | 3.8400 | 1,391,900 |
27 dic 2023 | 4.1600 | 4.1600 | 3.9700 | 4.0000 | 4.0000 | 1,103,600 |
26 dic 2023 | 4.0100 | 4.1600 | 4.0000 | 4.1300 | 4.1300 | 631,600 |
22 dic 2023 | 3.9600 | 4.1300 | 3.9400 | 4.0100 | 4.0100 | 1,248,400 |
21 dic 2023 | 3.9000 | 4.0400 | 3.8800 | 4.0200 | 4.0200 | 1,313,400 |
20 dic 2023 | 3.9600 | 3.9600 | 3.8100 | 3.8300 | 3.8300 | 1,342,800 |
19 dic 2023 | 4.0100 | 4.0100 | 3.7400 | 3.9300 | 3.9300 | 3,002,200 |
18 dic 2023 | 4.0000 | 4.1400 | 3.9400 | 4.0300 | 4.0300 | 1,255,400 |
*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. |