Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 4.5000 | 4.7600 | 4.2200 | 4.6000 | 4.6000 | 14,635 |
10 may 2024 | 4.4600 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 3,506 |
09 may 2024 | 4.3800 | 4.4400 | 4.3200 | 4.4400 | 4.4400 | 1,021 |
08 may 2024 | 4.4400 | 4.5000 | 4.3800 | 4.3800 | 4.3800 | 871 |
07 may 2024 | 4.3800 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 1,053 |
06 may 2024 | 4.3000 | 4.3400 | 4.3000 | 4.3400 | 4.3400 | 1,240 |
02 may 2024 | 4.4000 | 4.5000 | 4.2600 | 4.3200 | 4.3200 | 3,300 |
30 abr 2024 | 4.3800 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 3,217 |
29 abr 2024 | 4.2600 | 4.4200 | 4.2600 | 4.4200 | 4.4200 | 1,522 |
26 abr 2024 | 4.2800 | 4.3600 | 4.1800 | 4.2600 | 4.2600 | 7,908 |
25 abr 2024 | 4.1000 | 4.5000 | 4.1000 | 4.3800 | 4.3800 | 20,015 |
24 abr 2024 | 4.2000 | 4.2000 | 4.0400 | 4.1400 | 4.1400 | 6,616 |
23 abr 2024 | 4.2200 | 4.2400 | 4.0600 | 4.2000 | 4.2000 | 13,102 |
22 abr 2024 | 4.3600 | 4.5000 | 4.1400 | 4.1800 | 4.1800 | 9,154 |
19 abr 2024 | 4.7400 | 4.7400 | 4.2800 | 4.3800 | 4.3800 | 31,791 |
18 abr 2024 | 4.7200 | 4.7600 | 4.6200 | 4.7400 | 4.7400 | 8,888 |
17 abr 2024 | 4.7400 | 4.8000 | 4.6000 | 4.6400 | 4.6400 | 10,373 |
16 abr 2024 | 4.8000 | 5.0000 | 4.6200 | 4.6600 | 4.6600 | 48,733 |
15 abr 2024 | 4.8800 | 4.8800 | 4.6400 | 4.8200 | 4.8200 | 17,286 |
12 abr 2024 | 5.2000 | 5.3500 | 4.8000 | 4.9000 | 4.9000 | 64,692 |
11 abr 2024 | 5.7000 | 5.7000 | 4.8200 | 5.1000 | 5.1000 | 80,221 |
10 abr 2024 | 5.4000 | 6.4000 | 5.3000 | 5.8500 | 5.8500 | 163,043 |
09 abr 2024 | 4.1600 | 5.0000 | 4.0400 | 4.9000 | 4.9000 | 78,254 |
08 abr 2024 | 4.1800 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | 237 |
05 abr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 10 |
04 abr 2024 | 4.1800 | 4.1800 | 4.1600 | 4.1600 | 4.1600 | 169 |
03 abr 2024 | 4.3600 | 4.3600 | 4.2000 | 4.2000 | 4.2000 | 480 |
02 abr 2024 | 4.3800 | 4.3800 | 4.3600 | 4.3600 | 4.3600 | 1,833 |
28 mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 75 |
27 mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 112 |
26 mar 2024 | 4.2200 | 4.3800 | 4.0600 | 4.3800 | 4.3800 | 13,181 |
25 mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 2 |
22 mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 42 |
21 mar 2024 | 4.2400 | 4.2400 | 4.1200 | 4.1200 | 4.1200 | 755 |
20 mar 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 5 |
19 mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 10 |
18 mar 2024 | 4.3000 | 4.3000 | 4.1800 | 4.1800 | 4.1800 | 510 |
15 mar 2024 | 4.2800 | 4.3200 | 4.1600 | 4.3200 | 4.3200 | 21,070 |
14 mar 2024 | 4.2000 | 4.4000 | 4.2000 | 4.3000 | 4.3000 | 447,207 |
13 mar 2024 | 4.2000 | 4.2000 | 4.1800 | 4.2000 | 4.2000 | 2,014 |
12 mar 2024 | 3.9800 | 4.2600 | 3.9000 | 3.9000 | 3.9000 | 60,811 |
11 mar 2024 | 3.8400 | 3.9800 | 3.8000 | 3.9800 | 3.9800 | 151 |
08 mar 2024 | 4.0600 | 4.0600 | 3.8200 | 3.9800 | 3.9800 | 2,751 |
07 mar 2024 | 4.0000 | 4.0000 | 3.8400 | 3.8600 | 3.8600 | 6,759 |
06 mar 2024 | 4.1400 | 4.1600 | 3.9000 | 4.1400 | 4.1400 | 272 |
05 mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
04 mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 25 |
01 mar 2024 | 4.0800 | 4.1600 | 4.0800 | 4.1600 | 4.1600 | 744 |
29 feb 2024 | 3.8600 | 4.0000 | 3.8600 | 4.0000 | 4.0000 | 3,235 |
28 feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 10 |
27 feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 994 |
26 feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 184 |
23 feb 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9000 | 3.9000 | 800 |
22 feb 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 36 |
21 feb 2024 | 4.0800 | 4.0800 | 3.9800 | 3.9800 | 3.9800 | 3,250 |
20 feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 250 |
19 feb 2024 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 4.1000 | 194 |
16 feb 2024 | 4.1600 | 4.1600 | 4.0000 | 4.1600 | 4.1600 | 1,346 |
15 feb 2024 | 4.1200 | 4.1600 | 4.1200 | 4.1600 | 4.1600 | 3,790 |
14 feb 2024 | 3.9200 | 4.1400 | 3.9200 | 4.1000 | 4.1000 | 6,176 |
13 feb 2024 | 3.9000 | 3.9000 | 3.8400 | 3.8400 | 3.8400 | 3,145 |
12 feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 24 |
09 feb 2024 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | 3.9000 | 1,675 |
08 feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 50 |
07 feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
06 feb 2024 | 4.1000 | 4.1000 | 3.9200 | 3.9200 | 3.9200 | 210 |
05 feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 731 |
02 feb 2024 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 207 |
01 feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 4,761 |
31 ene 2024 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.9200 | 7,526 |
30 ene 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 162 |
29 ene 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 730 |
26 ene 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 4,785 |
25 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 10 |
24 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 100 |
23 ene 2024 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | 3.9400 | 510 |
22 ene 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | 3.9600 | 2,000 |
19 ene 2024 | 4.0600 | 4.0600 | 3.9800 | 3.9800 | 3.9800 | 369 |
18 ene 2024 | 3.9200 | 4.0600 | 3.9200 | 4.0600 | 4.0600 | 648 |
17 ene 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
16 ene 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 4,510 |
15 ene 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 6,898 |
12 ene 2024 | 3.9400 | 4.1200 | 3.9400 | 4.0000 | 4.0000 | 15,608 |
11 ene 2024 | 3.9400 | 4.0400 | 3.9400 | 3.9600 | 3.9600 | 1,387 |
10 ene 2024 | 3.9200 | 4.0000 | 3.9200 | 3.9400 | 3.9400 | 23,420 |
09 ene 2024 | 3.9600 | 4.1600 | 3.9000 | 3.9000 | 3.9000 | 21,846 |
08 ene 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9600 | 3.9600 | 10,119 |
05 ene 2024 | 3.8000 | 3.9200 | 3.8000 | 3.9000 | 3.9000 | 2,137 |
04 ene 2024 | 3.6400 | 3.8000 | 3.6400 | 3.8000 | 3.8000 | 4,069 |
03 ene 2024 | 3.5200 | 3.6800 | 3.5200 | 3.6400 | 3.6400 | 3,787 |
02 ene 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 515 |
29 dic 2023 | 3.5600 | 3.5600 | 3.5200 | 3.5200 | 3.5200 | 2,224 |
28 dic 2023 | 3.4000 | 3.5600 | 3.4000 | 3.5600 | 3.5600 | 5,855 |
27 dic 2023 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 3.3200 | 2,042 |
22 dic 2023 | 3.4000 | 3.4000 | 3.3200 | 3.4000 | 3.4000 | 1,556 |
21 dic 2023 | 3.4000 | 3.5000 | 3.3800 | 3.4000 | 3.4000 | 8,452 |
20 dic 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1,132 |
19 dic 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 5 |
18 dic 2023 | 3.4000 | 3.5400 | 3.4000 | 3.4400 | 3.4400 | 3,000 |
15 dic 2023 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 2,378 |
*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. |