Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 337 |
08 may 2024 | 4.8900 | 5.0800 | 4.8900 | 5.0000 | 5.0000 | 117,700 |
07 may 2024 | 5.0900 | 5.1300 | 4.9800 | 5.0000 | 5.0000 | 112,500 |
06 may 2024 | 5.0100 | 5.1200 | 4.9800 | 5.0500 | 5.0500 | 100,800 |
03 may 2024 | 5.2200 | 5.2400 | 4.9500 | 4.9900 | 4.9900 | 55,700 |
02 may 2024 | 5.0000 | 5.2100 | 4.9500 | 5.0600 | 5.0600 | 139,700 |
01 may 2024 | 5.1500 | 5.1800 | 4.9000 | 4.9200 | 4.9200 | 378,100 |
30 abr 2024 | 5.2100 | 5.3000 | 5.0200 | 5.1000 | 5.1000 | 152,700 |
29 abr 2024 | 5.3800 | 5.4500 | 5.3000 | 5.3400 | 5.3400 | 31,800 |
26 abr 2024 | 5.5300 | 5.5300 | 5.1900 | 5.3800 | 5.3800 | 61,400 |
25 abr 2024 | 5.2200 | 5.2500 | 5.0900 | 5.2000 | 5.2000 | 49,900 |
24 abr 2024 | 5.3100 | 5.4200 | 5.2100 | 5.2800 | 5.2800 | 47,200 |
23 abr 2024 | 5.2400 | 5.4600 | 5.1400 | 5.3700 | 5.3700 | 51,600 |
22 abr 2024 | 5.2200 | 5.2200 | 5.0400 | 5.1300 | 5.1300 | 47,400 |
19 abr 2024 | 4.9600 | 5.1400 | 4.9600 | 5.1300 | 5.1300 | 52,400 |
18 abr 2024 | 4.9500 | 5.1500 | 4.9500 | 5.0100 | 5.0100 | 71,600 |
17 abr 2024 | 4.9900 | 5.0400 | 4.9300 | 4.9700 | 4.9700 | 30,400 |
16 abr 2024 | 4.9700 | 5.0800 | 4.8700 | 4.9900 | 4.9900 | 37,800 |
15 abr 2024 | 5.2100 | 5.2100 | 4.9200 | 4.9900 | 4.9900 | 74,100 |
12 abr 2024 | 5.1000 | 5.1800 | 5.1000 | 5.1600 | 5.1600 | 35,100 |
11 abr 2024 | 5.1200 | 5.2900 | 5.1100 | 5.1700 | 5.1700 | 82,800 |
10 abr 2024 | 5.0600 | 5.3300 | 5.0600 | 5.1700 | 5.1700 | 84,000 |
09 abr 2024 | 5.4000 | 5.4700 | 5.3200 | 5.3400 | 5.3400 | 23,600 |
08 abr 2024 | 5.5400 | 5.6200 | 5.2900 | 5.3600 | 5.3600 | 91,700 |
05 abr 2024 | 5.1800 | 5.4600 | 5.1800 | 5.4400 | 5.4400 | 37,100 |
04 abr 2024 | 5.3900 | 5.4700 | 5.2000 | 5.2900 | 5.2900 | 53,000 |
03 abr 2024 | 5.1700 | 5.3700 | 5.1700 | 5.3000 | 5.3000 | 48,500 |
02 abr 2024 | 5.3700 | 5.4700 | 5.1500 | 5.2600 | 5.2600 | 72,600 |
01 abr 2024 | 5.5300 | 5.7200 | 5.4300 | 5.5400 | 5.5400 | 72,300 |
28 mar 2024 | 5.8000 | 5.9400 | 5.5300 | 5.5700 | 5.5700 | 103,200 |
27 mar 2024 | 5.6000 | 5.7900 | 5.6000 | 5.7900 | 5.7900 | 92,900 |
26 mar 2024 | 5.5000 | 5.7000 | 5.4500 | 5.6600 | 5.6600 | 84,400 |
25 mar 2024 | 5.0600 | 5.5200 | 5.0600 | 5.4900 | 5.4900 | 102,400 |
22 mar 2024 | 4.9800 | 5.1200 | 4.9800 | 5.0800 | 5.0800 | 167,400 |
21 mar 2024 | 4.7800 | 5.1400 | 4.7800 | 4.9900 | 4.9900 | 294,300 |
20 mar 2024 | 4.6900 | 4.8100 | 4.6500 | 4.7400 | 4.7400 | 78,300 |
19 mar 2024 | 4.6500 | 4.7800 | 4.6300 | 4.6900 | 4.6900 | 41,600 |
18 mar 2024 | 4.8200 | 4.9300 | 4.6600 | 4.6800 | 4.6800 | 49,100 |
15 mar 2024 | 4.6100 | 4.8400 | 4.5100 | 4.8200 | 4.8200 | 189,500 |
14 mar 2024 | 4.7200 | 4.7600 | 4.5500 | 4.6500 | 4.6500 | 99,100 |
13 mar 2024 | 4.9900 | 4.9900 | 4.7000 | 4.7400 | 4.7400 | 95,900 |
12 mar 2024 | 5.0200 | 5.1600 | 4.9200 | 4.9300 | 4.9300 | 67,100 |
11 mar 2024 | 4.9600 | 5.0900 | 4.8900 | 4.9800 | 4.9800 | 79,700 |
08 mar 2024 | 5.2000 | 5.3400 | 4.9200 | 5.0000 | 5.0000 | 59,500 |
07 mar 2024 | 5.2400 | 5.2400 | 4.9500 | 5.1200 | 5.1200 | 60,000 |
06 mar 2024 | 4.9800 | 5.3300 | 4.7600 | 5.1400 | 5.1400 | 191,400 |
05 mar 2024 | 5.0400 | 5.1600 | 4.8500 | 4.8900 | 4.8900 | 51,000 |
04 mar 2024 | 5.4600 | 5.4600 | 5.0500 | 5.1200 | 5.1200 | 52,900 |
01 mar 2024 | 5.1400 | 5.4400 | 5.0200 | 5.3500 | 5.3500 | 96,500 |
29 feb 2024 | 5.2200 | 5.2600 | 5.0100 | 5.1300 | 5.1300 | 60,200 |
28 feb 2024 | 5.0400 | 5.0700 | 4.9500 | 5.0500 | 5.0500 | 67,800 |
27 feb 2024 | 4.9400 | 5.1800 | 4.9400 | 5.1400 | 5.1400 | 54,200 |
26 feb 2024 | 4.7900 | 4.9800 | 4.7300 | 4.9000 | 4.9000 | 51,300 |
23 feb 2024 | 4.8000 | 4.9000 | 4.7400 | 4.8400 | 4.8400 | 36,200 |
22 feb 2024 | 4.7200 | 4.8800 | 4.6500 | 4.7600 | 4.7600 | 104,800 |
21 feb 2024 | 4.6300 | 4.8400 | 4.5500 | 4.7300 | 4.7300 | 79,500 |
20 feb 2024 | 4.8800 | 4.8800 | 4.6000 | 4.6300 | 4.6300 | 79,500 |
16 feb 2024 | 5.0900 | 5.1400 | 4.9200 | 4.9600 | 4.9600 | 57,900 |
15 feb 2024 | 5.1100 | 5.2300 | 5.0000 | 5.1400 | 5.1400 | 133,700 |
14 feb 2024 | 5.0900 | 5.1600 | 4.9200 | 5.0800 | 5.0800 | 60,500 |
13 feb 2024 | 5.2800 | 5.3600 | 4.9500 | 4.9900 | 4.9900 | 122,200 |
12 feb 2024 | 5.3500 | 5.6700 | 5.3500 | 5.5300 | 5.5300 | 116,000 |
09 feb 2024 | 5.0600 | 5.3800 | 4.8700 | 5.2900 | 5.2900 | 112,600 |
08 feb 2024 | 4.7300 | 5.0600 | 4.5800 | 5.0400 | 5.0400 | 140,000 |
07 feb 2024 | 4.7600 | 4.7900 | 4.6500 | 4.7100 | 4.7100 | 87,900 |
06 feb 2024 | 4.5100 | 4.7700 | 4.5100 | 4.7400 | 4.7400 | 146,600 |
05 feb 2024 | 4.6100 | 4.6100 | 4.4200 | 4.5400 | 4.5400 | 103,100 |
02 feb 2024 | 4.6500 | 4.7300 | 4.5900 | 4.6200 | 4.6200 | 47,200 |
01 feb 2024 | 4.7300 | 4.7900 | 4.5500 | 4.7000 | 4.7000 | 122,100 |
31 ene 2024 | 4.7800 | 4.8900 | 4.7100 | 4.7200 | 4.7200 | 73,300 |
30 ene 2024 | 4.9500 | 4.9500 | 4.7800 | 4.8100 | 4.8100 | 36,400 |
29 ene 2024 | 4.9100 | 4.9900 | 4.8300 | 4.9700 | 4.9700 | 31,800 |
26 ene 2024 | 4.9300 | 4.9800 | 4.8500 | 4.8700 | 4.8700 | 87,100 |
25 ene 2024 | 4.8100 | 4.9100 | 4.6000 | 4.9000 | 4.9000 | 96,000 |
24 ene 2024 | 4.9300 | 4.9300 | 4.6500 | 4.6700 | 4.6700 | 105,700 |
23 ene 2024 | 4.9300 | 4.9300 | 4.7600 | 4.8900 | 4.8900 | 74,200 |
22 ene 2024 | 4.7800 | 4.8600 | 4.6300 | 4.8100 | 4.8100 | 89,300 |
19 ene 2024 | 4.7300 | 4.8000 | 4.5600 | 4.7000 | 4.7000 | 69,200 |
18 ene 2024 | 4.6200 | 4.7200 | 4.5600 | 4.7000 | 4.7000 | 114,200 |
17 ene 2024 | 4.6100 | 4.7800 | 4.5500 | 4.6300 | 4.6300 | 144,000 |
16 ene 2024 | 4.7500 | 4.7700 | 4.5900 | 4.6800 | 4.6800 | 133,200 |
12 ene 2024 | 4.9600 | 4.9600 | 4.7500 | 4.8500 | 4.8500 | 75,200 |
11 ene 2024 | 4.9000 | 4.9000 | 4.6500 | 4.8500 | 4.8500 | 182,400 |
10 ene 2024 | 4.9300 | 4.9700 | 4.8500 | 4.9100 | 4.9100 | 138,700 |
09 ene 2024 | 4.9500 | 5.0100 | 4.8800 | 4.9400 | 4.9400 | 65,100 |
08 ene 2024 | 4.9100 | 5.1400 | 4.9100 | 5.0700 | 5.0700 | 65,400 |
05 ene 2024 | 4.9000 | 5.2500 | 4.9000 | 4.9400 | 4.9400 | 159,600 |
04 ene 2024 | 4.9600 | 5.0500 | 4.9100 | 4.9600 | 4.9600 | 164,800 |
03 ene 2024 | 5.0900 | 5.3300 | 4.8200 | 4.9100 | 4.9100 | 129,000 |
02 ene 2024 | 5.3000 | 5.4500 | 5.1000 | 5.1500 | 5.1500 | 89,800 |
29 dic 2023 | 5.3900 | 5.4800 | 5.3300 | 5.3700 | 5.3700 | 76,100 |
28 dic 2023 | 5.7200 | 5.8300 | 5.4300 | 5.4600 | 5.4600 | 138,900 |
27 dic 2023 | 5.8000 | 5.8400 | 5.6000 | 5.7200 | 5.7200 | 78,900 |
26 dic 2023 | 5.4800 | 5.9800 | 5.4800 | 5.8200 | 5.8200 | 149,000 |
22 dic 2023 | 5.2800 | 5.4600 | 5.2700 | 5.4300 | 5.4300 | 61,100 |
21 dic 2023 | 5.1800 | 5.3700 | 5.1800 | 5.2900 | 5.2900 | 77,900 |
20 dic 2023 | 5.6400 | 5.7100 | 5.1300 | 5.1500 | 5.1500 | 159,900 |
19 dic 2023 | 5.5800 | 5.7500 | 5.5500 | 5.6000 | 5.6000 | 115,000 |
18 dic 2023 | 5.3700 | 5.5700 | 5.3400 | 5.5000 | 5.5000 | 74,700 |
15 dic 2023 | 5.6600 | 5.6600 | 5.3400 | 5.3900 | 5.3900 | 201,400 |
*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. |