Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 2.3900 | 2.7299 | 2.3300 | 2.4900 | 2.4900 | 301,577 |
13 may 2024 | 2.5300 | 2.5700 | 2.3500 | 2.3900 | 2.3900 | 171,700 |
10 may 2024 | 2.5300 | 2.5800 | 2.4400 | 2.4900 | 2.4900 | 62,300 |
09 may 2024 | 2.6400 | 2.6400 | 2.5000 | 2.5400 | 2.5400 | 46,900 |
08 may 2024 | 2.3800 | 2.6500 | 2.2600 | 2.6400 | 2.6400 | 139,600 |
07 may 2024 | 2.5800 | 2.5900 | 2.3300 | 2.4400 | 2.4400 | 145,100 |
06 may 2024 | 2.5800 | 2.6800 | 2.5200 | 2.5600 | 2.5600 | 134,100 |
03 may 2024 | 2.4800 | 2.5800 | 2.3300 | 2.5300 | 2.5300 | 155,800 |
02 may 2024 | 2.7500 | 2.7900 | 2.3000 | 2.3200 | 2.3200 | 355,000 |
01 may 2024 | 2.7100 | 2.8300 | 2.6100 | 2.6800 | 2.6800 | 53,800 |
30 abr 2024 | 2.8000 | 2.8600 | 2.6500 | 2.6800 | 2.6800 | 72,300 |
29 abr 2024 | 2.8400 | 2.8800 | 2.6400 | 2.8100 | 2.8100 | 81,800 |
26 abr 2024 | 2.9800 | 2.9800 | 2.7500 | 2.7900 | 2.7900 | 71,100 |
25 abr 2024 | 2.7600 | 2.9400 | 2.7000 | 2.9300 | 2.9300 | 84,200 |
24 abr 2024 | 2.8900 | 2.9400 | 2.7000 | 2.8000 | 2.8000 | 126,000 |
23 abr 2024 | 2.9100 | 3.0200 | 2.8700 | 2.9500 | 2.9500 | 117,000 |
22 abr 2024 | 2.5700 | 2.9200 | 2.5100 | 2.8900 | 2.8900 | 189,600 |
19 abr 2024 | 2.4600 | 2.5500 | 2.4100 | 2.5000 | 2.5000 | 102,300 |
18 abr 2024 | 2.3700 | 2.5600 | 2.3500 | 2.4600 | 2.4600 | 96,400 |
17 abr 2024 | 2.3700 | 2.4400 | 2.2600 | 2.3400 | 2.3400 | 133,300 |
16 abr 2024 | 2.5000 | 2.5000 | 2.1700 | 2.2400 | 2.2400 | 249,500 |
15 abr 2024 | 2.8500 | 2.8600 | 2.4700 | 2.5400 | 2.5400 | 151,600 |
12 abr 2024 | 3.1700 | 3.1700 | 2.7500 | 2.8000 | 2.8000 | 273,500 |
11 abr 2024 | 3.2600 | 3.2700 | 3.1400 | 3.1700 | 3.1700 | 86,500 |
10 abr 2024 | 3.4000 | 3.4000 | 3.1300 | 3.2100 | 3.2100 | 243,900 |
09 abr 2024 | 3.3700 | 3.5800 | 3.3200 | 3.4900 | 3.4900 | 180,900 |
08 abr 2024 | 3.2300 | 3.4300 | 3.2300 | 3.3400 | 3.3400 | 142,600 |
05 abr 2024 | 3.2200 | 3.2500 | 3.1300 | 3.2200 | 3.2200 | 78,600 |
04 abr 2024 | 3.3100 | 3.3500 | 3.1700 | 3.1900 | 3.1900 | 115,700 |
03 abr 2024 | 3.1600 | 3.3300 | 3.1200 | 3.2200 | 3.2200 | 126,400 |
02 abr 2024 | 3.3000 | 3.3100 | 3.1000 | 3.1500 | 3.1500 | 245,500 |
01 abr 2024 | 3.4800 | 3.5400 | 3.3400 | 3.3700 | 3.3700 | 188,700 |
28 mar 2024 | 3.3800 | 3.6500 | 3.3800 | 3.5000 | 3.5000 | 274,200 |
27 mar 2024 | 3.3000 | 3.5000 | 3.2400 | 3.4900 | 3.4900 | 276,500 |
26 mar 2024 | 3.4500 | 3.4500 | 3.2300 | 3.2500 | 3.2500 | 203,000 |
25 mar 2024 | 3.3600 | 3.5700 | 3.3500 | 3.3800 | 3.3800 | 278,200 |
22 mar 2024 | 3.4300 | 3.5100 | 3.3100 | 3.3100 | 3.3100 | 190,600 |
21 mar 2024 | 3.6700 | 3.7600 | 3.4800 | 3.5100 | 3.5100 | 263,000 |
20 mar 2024 | 3.3600 | 3.6500 | 3.2300 | 3.6000 | 3.6000 | 291,000 |
19 mar 2024 | 3.3400 | 3.4200 | 3.1500 | 3.2900 | 3.2900 | 160,300 |
18 mar 2024 | 3.4900 | 3.5700 | 3.3200 | 3.4200 | 3.4200 | 104,900 |
15 mar 2024 | 3.2600 | 3.6300 | 3.2600 | 3.4900 | 3.4900 | 217,600 |
14 mar 2024 | 3.5200 | 3.5200 | 3.2500 | 3.3600 | 3.3600 | 171,300 |
13 mar 2024 | 3.4300 | 3.5600 | 3.3900 | 3.5300 | 3.5300 | 244,500 |
12 mar 2024 | 3.6400 | 3.6800 | 3.3600 | 3.4400 | 3.4400 | 325,200 |
11 mar 2024 | 3.8500 | 4.0000 | 3.6600 | 3.7000 | 3.7000 | 375,000 |
08 mar 2024 | 3.7200 | 3.9900 | 3.6500 | 3.7700 | 3.7700 | 288,700 |
07 mar 2024 | 3.6300 | 3.7700 | 3.5800 | 3.6600 | 3.6600 | 177,100 |
06 mar 2024 | 3.7300 | 3.8100 | 3.4500 | 3.5500 | 3.5500 | 344,100 |
05 mar 2024 | 3.7600 | 4.3800 | 3.6800 | 3.7100 | 3.7100 | 816,000 |
04 mar 2024 | 3.8500 | 4.0000 | 3.6800 | 3.8600 | 3.8600 | 451,000 |
01 mar 2024 | 3.7000 | 3.8200 | 3.5100 | 3.7700 | 3.7700 | 225,000 |
29 feb 2024 | 3.9500 | 4.0100 | 3.6100 | 3.7000 | 3.7000 | 398,400 |
28 feb 2024 | 4.3100 | 4.4900 | 3.8800 | 3.8900 | 3.8900 | 786,600 |
27 feb 2024 | 4.4000 | 4.5200 | 3.8900 | 4.1400 | 4.1400 | 445,100 |
26 feb 2024 | 3.8200 | 4.3200 | 3.7800 | 4.2400 | 4.2400 | 372,500 |
23 feb 2024 | 3.8700 | 3.9500 | 3.7200 | 3.7900 | 3.7900 | 114,700 |
22 feb 2024 | 4.0100 | 4.1600 | 3.8700 | 3.8700 | 3.8700 | 339,400 |
21 feb 2024 | 3.8300 | 4.1700 | 3.8200 | 4.0700 | 4.0700 | 142,500 |
20 feb 2024 | 4.1200 | 4.1200 | 3.7900 | 3.9100 | 3.9100 | 188,500 |
16 feb 2024 | 4.0400 | 4.2800 | 3.9200 | 4.0300 | 4.0300 | 267,600 |
15 feb 2024 | 4.5800 | 4.5800 | 4.0300 | 4.0300 | 4.0300 | 596,600 |
14 feb 2024 | 5.0100 | 5.0400 | 4.4000 | 4.5800 | 4.5800 | 529,300 |
13 feb 2024 | 4.4200 | 4.7100 | 4.0700 | 4.3500 | 4.3500 | 340,800 |
12 feb 2024 | 4.7100 | 5.4500 | 4.7000 | 5.0700 | 5.0700 | 879,200 |
09 feb 2024 | 4.9600 | 5.0600 | 4.4500 | 4.7600 | 4.7600 | 791,000 |
08 feb 2024 | 3.6100 | 4.5700 | 3.5300 | 4.4100 | 4.4100 | 823,900 |
07 feb 2024 | 3.3000 | 3.5800 | 3.1800 | 3.3900 | 3.3900 | 304,900 |
06 feb 2024 | 3.3000 | 3.3900 | 3.1300 | 3.3100 | 3.3100 | 208,200 |
05 feb 2024 | 3.4400 | 3.5400 | 3.2100 | 3.3100 | 3.3100 | 167,900 |
02 feb 2024 | 3.7000 | 3.7100 | 3.1500 | 3.3900 | 3.3900 | 366,500 |
01 feb 2024 | 3.7000 | 3.9700 | 3.6200 | 3.7400 | 3.7400 | 308,800 |
31 ene 2024 | 3.6500 | 3.8300 | 3.5800 | 3.6500 | 3.6500 | 148,000 |
30 ene 2024 | 4.1500 | 4.1600 | 3.6600 | 3.7500 | 3.7500 | 294,100 |
29 ene 2024 | 3.8400 | 4.2500 | 3.8200 | 4.0700 | 4.0700 | 273,600 |
26 ene 2024 | 3.7500 | 4.2300 | 3.7500 | 3.8800 | 3.8800 | 434,600 |
25 ene 2024 | 3.4600 | 3.6500 | 3.3700 | 3.6300 | 3.6300 | 155,000 |
24 ene 2024 | 3.6300 | 3.7300 | 3.3600 | 3.4300 | 3.4300 | 249,900 |
23 ene 2024 | 3.8500 | 3.8700 | 3.5200 | 3.5400 | 3.5400 | 299,300 |
22 ene 2024 | 3.8600 | 4.2000 | 3.7800 | 3.9500 | 3.9500 | 317,400 |
19 ene 2024 | 3.7100 | 3.9800 | 3.4100 | 3.8600 | 3.8600 | 415,600 |
18 ene 2024 | 4.0400 | 4.1400 | 3.6000 | 3.6300 | 3.6300 | 452,000 |
17 ene 2024 | 4.1500 | 4.1600 | 3.8500 | 4.0300 | 4.0300 | 684,300 |
16 ene 2024 | 4.5000 | 4.5700 | 4.1000 | 4.2000 | 4.2000 | 522,400 |
12 ene 2024 | 5.3000 | 5.5400 | 4.5400 | 4.5800 | 4.5800 | 782,800 |
11 ene 2024 | 6.3500 | 6.7500 | 5.3800 | 5.6100 | 5.6100 | 856,900 |
10 ene 2024 | 6.0600 | 6.3100 | 5.5300 | 5.7500 | 5.7500 | 572,800 |
09 ene 2024 | 6.3200 | 6.5300 | 5.9200 | 5.9400 | 5.9400 | 391,700 |
08 ene 2024 | 6.3500 | 6.7400 | 5.8000 | 6.4900 | 6.4900 | 450,500 |
05 ene 2024 | 6.5400 | 6.6600 | 6.0700 | 6.3300 | 6.3300 | 398,400 |
04 ene 2024 | 6.2400 | 6.8500 | 6.0700 | 6.6600 | 6.6600 | 464,200 |
03 ene 2024 | 6.1000 | 6.7100 | 5.6000 | 6.0500 | 6.0500 | 835,200 |
02 ene 2024 | 7.5100 | 7.5200 | 6.6100 | 6.8200 | 6.8200 | 745,100 |
29 dic 2023 | 7.9700 | 8.3900 | 6.0500 | 6.7100 | 6.7100 | 1,323,100 |
28 dic 2023 | 8.3500 | 8.5800 | 6.8000 | 7.6000 | 7.6000 | 1,224,600 |
27 dic 2023 | 7.0000 | 9.2600 | 6.8900 | 8.3700 | 8.3700 | 3,977,200 |
26 dic 2023 | 6.0000 | 6.7700 | 5.9800 | 6.6400 | 6.6400 | 1,178,700 |
22 dic 2023 | 5.1700 | 6.2900 | 5.0500 | 5.9600 | 5.9600 | 1,605,800 |
21 dic 2023 | 5.0100 | 5.2000 | 4.7500 | 5.1500 | 5.1500 | 390,300 |
20 dic 2023 | 5.2500 | 5.3200 | 4.6900 | 4.8700 | 4.8700 | 929,900 |
*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. |