Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 4.3500 | 4.3800 | 4.2100 | 4.3800 | 4.3800 | 432,126 |
19 abr 2024 | 4.1500 | 4.4000 | 4.1500 | 4.3800 | 4.3800 | 243,362 |
18 abr 2024 | 4.1500 | 4.2000 | 4.0900 | 4.2000 | 4.2000 | 515,188 |
17 abr 2024 | 4.1400 | 4.2300 | 4.0900 | 4.1400 | 4.1400 | 287,589 |
16 abr 2024 | 4.2000 | 4.2300 | 4.0600 | 4.1800 | 4.1800 | 511,252 |
15 abr 2024 | 4.1300 | 4.2320 | 4.1200 | 4.1700 | 4.1700 | 232,876 |
12 abr 2024 | 4.2000 | 4.2400 | 4.0800 | 4.2200 | 4.2200 | 168,403 |
11 abr 2024 | 4.1700 | 4.2000 | 4.1300 | 4.2000 | 4.2000 | 111,608 |
10 abr 2024 | 4.1500 | 4.2200 | 4.1100 | 4.2000 | 4.2000 | 208,854 |
09 abr 2024 | 4.0100 | 4.1800 | 4.0000 | 4.1400 | 4.1400 | 241,735 |
08 abr 2024 | 3.8700 | 4.0000 | 3.8500 | 4.0000 | 4.0000 | 830,843 |
05 abr 2024 | 3.9000 | 3.9500 | 3.8700 | 3.9200 | 3.9200 | 670,953 |
04 abr 2024 | 3.9300 | 3.9700 | 3.8500 | 3.8800 | 3.8800 | 386,884 |
03 abr 2024 | 3.9600 | 4.0100 | 3.8800 | 3.9000 | 3.9000 | 256,341 |
02 abr 2024 | 3.9700 | 4.0600 | 3.9200 | 4.0200 | 4.0200 | 92,667 |
01 abr 2024 | 3.9500 | 4.0500 | 3.9200 | 3.9800 | 3.9800 | 97,128 |
28 mar 2024 | 4.1100 | 4.1500 | 3.9600 | 3.9900 | 3.9900 | 216,225 |
27 mar 2024 | 4.3200 | 4.3400 | 3.9600 | 4.0500 | 4.0500 | 1,182,708 |
26 mar 2024 | 4.4100 | 4.4100 | 4.0330 | 4.2700 | 4.2700 | 1,223,698 |
25 mar 2024 | 4.4600 | 4.4900 | 4.4000 | 4.4300 | 4.4300 | 45,072 |
22 mar 2024 | 4.4300 | 4.4900 | 4.4100 | 4.4800 | 4.4800 | 139,502 |
21 mar 2024 | 4.4300 | 4.5000 | 4.4300 | 4.4900 | 4.4900 | 175,139 |
20 mar 2024 | 4.3000 | 4.5100 | 4.3000 | 4.4500 | 4.4500 | 256,094 |
19 mar 2024 | 4.2100 | 4.4000 | 4.2100 | 4.3200 | 4.3200 | 112,016 |
18 mar 2024 | 4.1600 | 4.2000 | 4.0800 | 4.2000 | 4.2000 | 293,391 |
15 mar 2024 | 4.2900 | 4.3800 | 4.0500 | 4.0500 | 4.0500 | 347,957 |
14 mar 2024 | 4.4300 | 4.5200 | 4.2200 | 4.2700 | 4.2700 | 307,676 |
13 mar 2024 | 4.3100 | 4.4700 | 4.2700 | 4.4200 | 4.4200 | 392,948 |
12 mar 2024 | 4.5000 | 4.5000 | 4.2600 | 4.3300 | 4.3300 | 981,730 |
11 mar 2024 | 4.4600 | 4.6500 | 4.4230 | 4.5100 | 4.5100 | 925,236 |
08 mar 2024 | 4.3900 | 4.5500 | 4.3601 | 4.4500 | 4.4500 | 1,361,586 |
07 mar 2024 | 4.3400 | 4.4000 | 4.2850 | 4.3900 | 4.3900 | 974,916 |
06 mar 2024 | 4.1500 | 4.3300 | 4.1500 | 4.3200 | 4.3200 | 1,753,713 |
05 mar 2024 | 3.8000 | 4.1000 | 3.8000 | 4.0900 | 4.0900 | 1,340,055 |
04 mar 2024 | 3.6100 | 3.8100 | 3.6000 | 3.8096 | 3.8096 | 2,042,928 |
01 mar 2024 | 3.6900 | 3.6900 | 3.5700 | 3.6200 | 3.6200 | 138,378 |
29 feb 2024 | 3.6900 | 3.7600 | 3.6000 | 3.6300 | 3.6300 | 478,998 |
28 feb 2024 | 3.6900 | 3.6900 | 3.6580 | 3.6900 | 3.6900 | 32,568 |
27 feb 2024 | 3.6700 | 3.7800 | 3.6500 | 3.6900 | 3.6900 | 110,495 |
26 feb 2024 | 3.7700 | 4.0200 | 3.6700 | 3.7200 | 3.7200 | 234,644 |
23 feb 2024 | 3.8300 | 3.8600 | 3.7500 | 3.8600 | 3.8600 | 74,086 |
22 feb 2024 | 3.8601 | 3.8900 | 3.8000 | 3.8400 | 3.8400 | 76,055 |
21 feb 2024 | 3.8400 | 3.9000 | 3.8300 | 3.8700 | 3.8700 | 294,459 |
20 feb 2024 | 3.8500 | 3.8700 | 3.8170 | 3.8650 | 3.8650 | 63,214 |
16 feb 2024 | 3.9000 | 3.9600 | 3.8400 | 3.8700 | 3.8700 | 411,532 |
15 feb 2024 | 3.8800 | 3.9500 | 3.8800 | 3.9100 | 3.9100 | 1,188,381 |
14 feb 2024 | 3.7700 | 3.9200 | 3.7700 | 3.9100 | 3.9100 | 398,469 |
13 feb 2024 | 3.7700 | 3.7700 | 3.7000 | 3.7500 | 3.7500 | 501,480 |
12 feb 2024 | 3.7800 | 3.8400 | 3.7200 | 3.7800 | 3.7800 | 514,978 |
09 feb 2024 | 3.6200 | 3.7800 | 3.6200 | 3.7800 | 3.7800 | 441,149 |
08 feb 2024 | 3.6700 | 3.8400 | 3.5900 | 3.6200 | 3.6200 | 482,222 |
07 feb 2024 | 3.6200 | 3.7200 | 3.4500 | 3.6600 | 3.6600 | 1,120,408 |
06 feb 2024 | 3.8300 | 3.8500 | 3.5500 | 3.6500 | 3.6500 | 1,094,692 |
05 feb 2024 | 3.9400 | 3.9400 | 3.8200 | 3.8800 | 3.8800 | 371,098 |
02 feb 2024 | 3.8700 | 3.9500 | 3.8600 | 3.9100 | 3.9100 | 385,107 |
01 feb 2024 | 3.9300 | 3.9300 | 3.8000 | 3.8750 | 3.8750 | 658,650 |
31 ene 2024 | 4.0500 | 4.0500 | 3.8900 | 3.9300 | 3.9300 | 85,416 |
30 ene 2024 | 4.0300 | 4.0500 | 3.9200 | 4.0200 | 4.0200 | 201,030 |
29 ene 2024 | 4.0200 | 4.1300 | 3.9800 | 4.0300 | 4.0300 | 376,503 |
26 ene 2024 | 4.0500 | 4.1800 | 4.0100 | 4.0265 | 4.0265 | 689,335 |
25 ene 2024 | 4.3000 | 4.3000 | 4.0300 | 4.1400 | 4.1400 | 1,375,129 |
24 ene 2024 | 4.5400 | 4.8050 | 4.2400 | 4.2400 | 4.2400 | 1,689,323 |
23 ene 2024 | 4.6100 | 4.6300 | 4.1100 | 4.5400 | 4.5400 | 3,694,923 |
22 ene 2024 | 4.2500 | 4.6000 | 4.2500 | 4.5700 | 4.5700 | 3,946,996 |
19 ene 2024 | 3.9500 | 4.2400 | 3.8400 | 4.2400 | 4.2400 | 3,591,246 |
18 ene 2024 | 3.8800 | 4.0000 | 3.3960 | 3.9500 | 3.9500 | 1,827,311 |
17 ene 2024 | 3.6700 | 3.9500 | 3.6300 | 3.8800 | 3.8800 | 3,092,890 |
16 ene 2024 | 3.4500 | 3.6700 | 3.4300 | 3.6600 | 3.6600 | 1,696,746 |
12 ene 2024 | 3.3000 | 3.5000 | 3.2800 | 3.5000 | 3.5000 | 595,917 |
11 ene 2024 | 3.2800 | 3.3200 | 3.2500 | 3.3000 | 3.3000 | 2,404,122 |
10 ene 2024 | 3.2600 | 3.3000 | 3.2300 | 3.2800 | 3.2800 | 1,245,292 |
09 ene 2024 | 3.2600 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 734,187 |
08 ene 2024 | 3.1500 | 3.3000 | 3.1400 | 3.2600 | 3.2600 | 2,385,476 |
05 ene 2024 | 3.0900 | 3.1500 | 3.0300 | 3.1500 | 3.1500 | 179,421 |
04 ene 2024 | 3.1200 | 3.1400 | 3.0200 | 3.1200 | 3.1200 | 184,181 |
03 ene 2024 | 3.2900 | 3.3000 | 3.0800 | 3.1300 | 3.1300 | 432,871 |
02 ene 2024 | 3.1000 | 3.3000 | 3.1000 | 3.2400 | 3.2400 | 1,368,290 |
29 dic 2023 | 3.1700 | 3.3000 | 3.0300 | 3.2200 | 3.2200 | 643,339 |
28 dic 2023 | 3.3900 | 3.3900 | 3.1900 | 3.2500 | 3.2500 | 684,249 |
27 dic 2023 | 3.2600 | 3.4000 | 3.1800 | 3.4000 | 3.4000 | 1,064,915 |
26 dic 2023 | 3.0100 | 3.3500 | 3.0100 | 3.1000 | 3.1000 | 1,245,900 |
22 dic 2023 | 2.9000 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 1,411,013 |
21 dic 2023 | 2.8500 | 3.0000 | 2.7000 | 3.0000 | 3.0000 | 855,677 |
20 dic 2023 | 2.6300 | 2.9500 | 2.6100 | 2.8500 | 2.8500 | 1,517,309 |
19 dic 2023 | 2.5300 | 2.6400 | 2.5000 | 2.6000 | 2.6000 | 1,156,152 |
18 dic 2023 | 2.4500 | 2.5500 | 2.4200 | 2.5400 | 2.5400 | 1,589,337 |
15 dic 2023 | 2.4300 | 2.4540 | 2.4100 | 2.4400 | 2.4400 | 144,216 |
14 dic 2023 | 2.3800 | 2.5000 | 2.3500 | 2.4200 | 2.4200 | 644,185 |
13 dic 2023 | 2.4450 | 2.4500 | 2.3300 | 2.3800 | 2.3800 | 334,998 |
12 dic 2023 | 2.4300 | 2.4600 | 2.4000 | 2.4400 | 2.4400 | 706,686 |
11 dic 2023 | 2.3500 | 2.4550 | 2.3200 | 2.4300 | 2.4300 | 253,808 |
08 dic 2023 | 2.2700 | 2.3500 | 2.2700 | 2.3500 | 2.3500 | 163,634 |
07 dic 2023 | 2.3000 | 2.3900 | 2.2800 | 2.3000 | 2.3000 | 164,995 |
06 dic 2023 | 2.2400 | 2.3400 | 2.2100 | 2.3140 | 2.3140 | 706,370 |
05 dic 2023 | 2.1900 | 2.2600 | 2.1900 | 2.2600 | 2.2600 | 228,945 |
04 dic 2023 | 2.2900 | 2.2900 | 2.1900 | 2.2500 | 2.2500 | 98,052 |
01 dic 2023 | 2.3000 | 2.3000 | 2.2300 | 2.2900 | 2.2900 | 136,676 |
30 nov 2023 | 2.2900 | 2.3100 | 2.2300 | 2.2500 | 2.2500 | 123,162 |
29 nov 2023 | 2.2300 | 2.3100 | 2.2200 | 2.2900 | 2.2900 | 234,694 |
28 nov 2023 | 2.0900 | 2.2300 | 2.0900 | 2.2100 | 2.2100 | 198,398 |
*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. |