Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3.1300 | 3.2000 | 3.1000 | 3.1300 | 3.1300 | 59,394 |
02 may 2024 | 3.2000 | 3.2300 | 3.1000 | 3.1500 | 3.1500 | 26,900 |
01 may 2024 | 3.1200 | 3.2200 | 3.0500 | 3.2000 | 3.2000 | 18,400 |
30 abr 2024 | 3.1300 | 3.1900 | 3.0700 | 3.1000 | 3.1000 | 29,700 |
29 abr 2024 | 3.1700 | 3.1700 | 3.0400 | 3.1300 | 3.1300 | 69,400 |
26 abr 2024 | 3.1300 | 3.2000 | 3.0400 | 3.1100 | 3.1100 | 46,400 |
25 abr 2024 | 3.1400 | 3.2300 | 3.1100 | 3.1300 | 3.1300 | 34,300 |
24 abr 2024 | 3.2100 | 3.2100 | 3.0300 | 3.1600 | 3.1600 | 41,900 |
23 abr 2024 | 3.1400 | 3.2600 | 3.1400 | 3.1600 | 3.1600 | 16,100 |
22 abr 2024 | 3.2100 | 3.2500 | 3.1200 | 3.1300 | 3.1300 | 21,600 |
19 abr 2024 | 3.1900 | 3.2700 | 3.1900 | 3.2200 | 3.2200 | 12,800 |
18 abr 2024 | 3.1900 | 3.2600 | 3.1200 | 3.2100 | 3.2100 | 31,200 |
17 abr 2024 | 3.1900 | 3.4400 | 3.1900 | 3.2200 | 3.2200 | 25,100 |
16 abr 2024 | 3.2300 | 3.4300 | 3.1100 | 3.1700 | 3.1700 | 92,500 |
15 abr 2024 | 3.3400 | 3.3400 | 3.2200 | 3.2200 | 3.2200 | 29,800 |
12 abr 2024 | 3.4200 | 3.4400 | 3.2800 | 3.3500 | 3.3500 | 28,400 |
11 abr 2024 | 3.3100 | 3.5000 | 3.3000 | 3.4100 | 3.4100 | 37,800 |
10 abr 2024 | 3.3700 | 3.3700 | 3.2100 | 3.2700 | 3.2700 | 38,100 |
09 abr 2024 | 3.3800 | 3.3800 | 3.2800 | 3.3200 | 3.3200 | 25,800 |
08 abr 2024 | 3.4600 | 3.5200 | 3.3000 | 3.3600 | 3.3600 | 23,100 |
05 abr 2024 | 3.6200 | 3.6200 | 3.4600 | 3.5000 | 3.5000 | 30,500 |
04 abr 2024 | 3.6100 | 3.7000 | 3.6000 | 3.6300 | 3.6300 | 47,600 |
03 abr 2024 | 3.5500 | 3.5800 | 3.4600 | 3.5800 | 3.5800 | 26,700 |
02 abr 2024 | 3.5500 | 3.6100 | 3.4600 | 3.5400 | 3.5400 | 36,500 |
01 abr 2024 | 3.7000 | 3.7600 | 3.5000 | 3.6000 | 3.6000 | 72,600 |
28 mar 2024 | 3.5100 | 3.6800 | 3.4500 | 3.5700 | 3.5700 | 75,800 |
27 mar 2024 | 3.5200 | 3.5200 | 3.3800 | 3.5000 | 3.5000 | 30,100 |
26 mar 2024 | 3.4400 | 3.5000 | 3.3200 | 3.4500 | 3.4500 | 75,200 |
25 mar 2024 | 3.4400 | 3.4800 | 3.4400 | 3.4500 | 3.4500 | 25,000 |
22 mar 2024 | 3.3900 | 3.4400 | 3.2900 | 3.4200 | 3.4200 | 19,100 |
21 mar 2024 | 3.4600 | 3.4600 | 3.3500 | 3.3900 | 3.3900 | 22,400 |
20 mar 2024 | 3.4200 | 3.5000 | 3.2500 | 3.3500 | 3.3500 | 76,000 |
19 mar 2024 | 3.1600 | 3.4400 | 3.1600 | 3.4000 | 3.4000 | 70,800 |
18 mar 2024 | 3.3000 | 3.3300 | 3.0300 | 3.1400 | 3.1400 | 230,000 |
15 mar 2024 | 3.4400 | 3.5200 | 3.2200 | 3.2600 | 3.2600 | 83,900 |
14 mar 2024 | 3.4300 | 3.6200 | 3.4100 | 3.4100 | 3.4100 | 28,700 |
13 mar 2024 | 3.5300 | 3.6700 | 3.4500 | 3.4500 | 3.4500 | 47,000 |
12 mar 2024 | 3.8000 | 3.8500 | 3.5400 | 3.5400 | 3.5400 | 75,500 |
11 mar 2024 | 3.7400 | 3.8500 | 3.7400 | 3.7700 | 3.7700 | 43,700 |
08 mar 2024 | 3.6100 | 3.7800 | 3.6000 | 3.7300 | 3.7300 | 36,800 |
07 mar 2024 | 3.5400 | 3.6700 | 3.5400 | 3.6200 | 3.6200 | 17,200 |
06 mar 2024 | 3.6500 | 3.6800 | 3.4800 | 3.5100 | 3.5100 | 47,100 |
05 mar 2024 | 3.7600 | 3.8300 | 3.5300 | 3.6100 | 3.6100 | 72,900 |
04 mar 2024 | 3.6300 | 3.8600 | 3.6300 | 3.7700 | 3.7700 | 76,400 |
01 mar 2024 | 3.5800 | 3.6900 | 3.5300 | 3.6200 | 3.6200 | 40,800 |
29 feb 2024 | 3.5800 | 3.6200 | 3.5000 | 3.6000 | 3.6000 | 176,100 |
28 feb 2024 | 3.5600 | 3.6200 | 3.4700 | 3.5500 | 3.5500 | 73,300 |
27 feb 2024 | 3.4800 | 3.6700 | 3.4500 | 3.5900 | 3.5900 | 96,400 |
26 feb 2024 | 3.6600 | 3.6600 | 3.5100 | 3.5300 | 3.5300 | 73,000 |
23 feb 2024 | 3.5900 | 3.7300 | 3.5900 | 3.6500 | 3.6500 | 60,800 |
22 feb 2024 | 3.5600 | 3.6500 | 3.5100 | 3.6400 | 3.6400 | 57,700 |
21 feb 2024 | 3.7400 | 3.7400 | 3.4500 | 3.6000 | 3.6000 | 60,300 |
20 feb 2024 | 3.6300 | 3.8000 | 3.6300 | 3.7200 | 3.7200 | 74,400 |
16 feb 2024 | 3.4200 | 3.7800 | 3.3600 | 3.6300 | 3.6300 | 136,700 |
15 feb 2024 | 3.6400 | 3.6400 | 3.3400 | 3.4200 | 3.4200 | 120,100 |
14 feb 2024 | 3.3700 | 3.6000 | 3.3200 | 3.5900 | 3.5900 | 61,900 |
13 feb 2024 | 3.5400 | 3.5600 | 3.2900 | 3.3700 | 3.3700 | 78,800 |
12 feb 2024 | 3.5500 | 3.7900 | 3.5500 | 3.6700 | 3.6700 | 146,500 |
09 feb 2024 | 3.5000 | 3.6800 | 3.2500 | 3.6700 | 3.6700 | 359,000 |
08 feb 2024 | 3.2900 | 3.3700 | 3.0500 | 3.1200 | 3.1200 | 266,300 |
07 feb 2024 | 3.4000 | 3.4000 | 3.2600 | 3.3100 | 3.3100 | 86,300 |
06 feb 2024 | 3.6100 | 3.6100 | 3.3700 | 3.4000 | 3.4000 | 73,400 |
05 feb 2024 | 3.8100 | 3.8300 | 3.4500 | 3.6300 | 3.6300 | 152,000 |
02 feb 2024 | 3.7100 | 3.7800 | 3.6000 | 3.7200 | 3.7200 | 35,900 |
01 feb 2024 | 3.5200 | 3.8000 | 3.5200 | 3.7000 | 3.7000 | 70,800 |
31 ene 2024 | 3.6800 | 3.7200 | 3.5000 | 3.5200 | 3.5200 | 32,000 |
30 ene 2024 | 3.7900 | 3.9000 | 3.5900 | 3.6000 | 3.6000 | 72,000 |
29 ene 2024 | 3.8000 | 4.0400 | 3.7300 | 3.7800 | 3.7800 | 206,800 |
26 ene 2024 | 3.5600 | 3.8300 | 3.5600 | 3.7300 | 3.7300 | 148,900 |
25 ene 2024 | 3.4200 | 3.5800 | 3.3500 | 3.4900 | 3.4900 | 28,700 |
24 ene 2024 | 3.6500 | 3.7600 | 3.3500 | 3.3800 | 3.3800 | 51,400 |
23 ene 2024 | 3.5100 | 3.6800 | 3.5100 | 3.6200 | 3.6200 | 85,000 |
22 ene 2024 | 3.3000 | 3.4900 | 3.3000 | 3.4300 | 3.4300 | 38,800 |
19 ene 2024 | 3.2000 | 3.3600 | 3.1200 | 3.2700 | 3.2700 | 36,500 |
18 ene 2024 | 3.3400 | 3.3800 | 3.1400 | 3.1900 | 3.1900 | 46,200 |
17 ene 2024 | 3.4100 | 3.4100 | 3.2100 | 3.2900 | 3.2900 | 80,900 |
16 ene 2024 | 3.5800 | 3.5900 | 3.4300 | 3.4300 | 3.4300 | 133,100 |
12 ene 2024 | 3.4600 | 3.6500 | 3.4400 | 3.5600 | 3.5600 | 50,100 |
11 ene 2024 | 3.5200 | 3.6100 | 3.3900 | 3.4500 | 3.4500 | 102,400 |
10 ene 2024 | 3.3000 | 3.6800 | 3.3000 | 3.5100 | 3.5100 | 240,400 |
09 ene 2024 | 3.5300 | 3.7300 | 3.2900 | 3.3800 | 3.3800 | 236,000 |
08 ene 2024 | 3.1500 | 3.7800 | 3.0600 | 3.5300 | 3.5300 | 543,100 |
05 ene 2024 | 2.8900 | 3.1600 | 2.8900 | 3.1200 | 3.1200 | 146,500 |
04 ene 2024 | 2.9900 | 2.9900 | 2.8000 | 2.8600 | 2.8600 | 86,700 |
03 ene 2024 | 3.0600 | 3.0900 | 2.9100 | 2.9900 | 2.9900 | 79,900 |
02 ene 2024 | 3.0400 | 3.1700 | 2.9700 | 3.0400 | 3.0400 | 31,700 |
29 dic 2023 | 3.1600 | 3.2200 | 2.9500 | 3.0600 | 3.0600 | 144,100 |
28 dic 2023 | 3.1800 | 3.2900 | 3.1300 | 3.1700 | 3.1700 | 75,200 |
27 dic 2023 | 3.2000 | 3.2700 | 3.1100 | 3.1800 | 3.1800 | 103,100 |
26 dic 2023 | 3.0500 | 3.2700 | 3.0500 | 3.1700 | 3.1700 | 160,500 |
22 dic 2023 | 2.9600 | 3.1300 | 2.9300 | 3.0600 | 3.0600 | 141,400 |
21 dic 2023 | 3.0800 | 3.1000 | 2.9400 | 2.9600 | 2.9600 | 40,800 |
20 dic 2023 | 3.0600 | 3.1200 | 2.9900 | 3.0300 | 3.0300 | 18,200 |
19 dic 2023 | 3.0000 | 3.1200 | 2.8000 | 3.0400 | 3.0400 | 83,600 |
18 dic 2023 | 3.0200 | 3.0400 | 2.8500 | 2.9900 | 2.9900 | 90,800 |
15 dic 2023 | 3.0800 | 3.1500 | 2.9900 | 3.0000 | 3.0000 | 149,800 |
14 dic 2023 | 3.0600 | 3.1500 | 3.0300 | 3.0300 | 3.0300 | 88,200 |
13 dic 2023 | 3.0500 | 3.1800 | 2.9400 | 3.0400 | 3.0400 | 99,000 |
12 dic 2023 | 3.0500 | 3.1400 | 3.0000 | 3.0000 | 3.0000 | 16,400 |
11 dic 2023 | 3.0500 | 3.1400 | 2.9700 | 3.1000 | 3.1000 | 61,900 |
*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. |