Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3.1000 | 3.4200 | 2.8500 | 2.9600 | 2.9600 | 783,165 |
02 may 2024 | 4.0000 | 4.0300 | 3.6600 | 3.6900 | 3.6900 | 206,200 |
01 may 2024 | 3.9500 | 4.0700 | 3.7200 | 3.9300 | 3.9300 | 169,500 |
30 abr 2024 | 4.1200 | 4.1600 | 3.8800 | 3.9300 | 3.9300 | 282,600 |
29 abr 2024 | 3.8500 | 4.1800 | 3.7200 | 4.0800 | 4.0800 | 224,500 |
26 abr 2024 | 3.6100 | 3.8300 | 3.5500 | 3.7900 | 3.7900 | 131,900 |
25 abr 2024 | 3.7000 | 3.7500 | 3.5100 | 3.5400 | 3.5400 | 189,800 |
24 abr 2024 | 3.7800 | 3.8900 | 3.6700 | 3.7400 | 3.7400 | 111,400 |
23 abr 2024 | 3.5600 | 3.8400 | 3.5600 | 3.7200 | 3.7200 | 149,100 |
22 abr 2024 | 3.4900 | 3.5900 | 3.4000 | 3.5300 | 3.5300 | 141,300 |
19 abr 2024 | 3.5100 | 3.6000 | 3.4000 | 3.4200 | 3.4200 | 240,200 |
18 abr 2024 | 3.6100 | 3.7100 | 3.5200 | 3.5600 | 3.5600 | 155,300 |
17 abr 2024 | 3.8900 | 3.9300 | 3.5800 | 3.6100 | 3.6100 | 295,100 |
16 abr 2024 | 3.7000 | 3.9300 | 3.6900 | 3.9000 | 3.9000 | 309,300 |
15 abr 2024 | 4.0400 | 4.0400 | 3.6700 | 3.7100 | 3.7100 | 322,100 |
12 abr 2024 | 3.9400 | 4.1600 | 3.8300 | 3.9900 | 3.9900 | 315,200 |
11 abr 2024 | 3.9200 | 4.0000 | 3.6700 | 3.8900 | 3.8900 | 559,200 |
10 abr 2024 | 4.0200 | 4.4200 | 3.8300 | 3.9700 | 3.9700 | 603,100 |
09 abr 2024 | 5.1500 | 5.1600 | 4.0900 | 4.1800 | 4.1800 | 975,200 |
08 abr 2024 | 5.2900 | 5.4100 | 5.0000 | 5.1800 | 5.1800 | 399,800 |
05 abr 2024 | 5.5200 | 5.6000 | 4.7400 | 5.1900 | 5.1900 | 847,400 |
04 abr 2024 | 5.2100 | 6.0200 | 5.1000 | 5.4000 | 5.4000 | 2,141,400 |
03 abr 2024 | 4.5000 | 5.3800 | 4.3300 | 5.0600 | 5.0600 | 1,867,200 |
02 abr 2024 | 3.4000 | 5.1900 | 3.3500 | 4.6200 | 4.6200 | 7,163,900 |
01 abr 2024 | 3.4800 | 3.5700 | 3.3400 | 3.4200 | 3.4200 | 154,200 |
28 mar 2024 | 3.5400 | 3.6500 | 3.3500 | 3.4000 | 3.4000 | 163,900 |
27 mar 2024 | 3.4800 | 3.6200 | 3.4000 | 3.5700 | 3.5700 | 114,700 |
26 mar 2024 | 3.6800 | 3.7000 | 3.3700 | 3.4000 | 3.4000 | 203,100 |
25 mar 2024 | 3.8000 | 3.8700 | 3.5700 | 3.6500 | 3.6500 | 159,100 |
22 mar 2024 | 3.9400 | 3.9600 | 3.7600 | 3.8100 | 3.8100 | 148,200 |
21 mar 2024 | 3.7500 | 4.0100 | 3.7400 | 3.9100 | 3.9100 | 246,900 |
20 mar 2024 | 3.5000 | 3.7900 | 3.4900 | 3.6700 | 3.6700 | 220,300 |
19 mar 2024 | 3.4900 | 3.5900 | 3.1500 | 3.4900 | 3.4900 | 316,300 |
18 mar 2024 | 3.9200 | 3.9700 | 3.4400 | 3.4900 | 3.4900 | 466,800 |
15 mar 2024 | 3.7500 | 4.0700 | 3.7400 | 3.8700 | 3.8700 | 174,900 |
14 mar 2024 | 4.2500 | 4.2500 | 3.6500 | 3.7800 | 3.7800 | 384,200 |
13 mar 2024 | 4.1200 | 4.2500 | 4.0300 | 4.2100 | 4.2100 | 209,200 |
12 mar 2024 | 4.6500 | 4.6500 | 3.8000 | 4.0600 | 4.0600 | 984,900 |
11 mar 2024 | 4.4600 | 4.8000 | 4.4000 | 4.4300 | 4.4300 | 435,600 |
08 mar 2024 | 4.7200 | 5.1000 | 4.3000 | 4.4300 | 4.4300 | 852,600 |
07 mar 2024 | 4.2000 | 5.2100 | 4.2000 | 4.5900 | 4.5900 | 1,666,200 |
06 mar 2024 | 3.7000 | 4.2500 | 3.5900 | 4.1400 | 4.1400 | 651,600 |
05 mar 2024 | 3.8600 | 3.8600 | 3.4600 | 3.5700 | 3.5700 | 308,100 |
04 mar 2024 | 3.6100 | 3.9300 | 3.2600 | 3.8400 | 3.8400 | 621,900 |
01 mar 2024 | 4.2600 | 4.3300 | 3.1900 | 3.6000 | 3.6000 | 1,147,600 |
29 feb 2024 | 3.6500 | 5.4000 | 3.6300 | 4.1600 | 4.1600 | 3,317,300 |
28 feb 2024 | 3.6200 | 3.8300 | 3.3200 | 3.6200 | 3.6200 | 940,800 |
27 feb 2024 | 2.6700 | 3.5500 | 2.6700 | 3.4200 | 3.4200 | 1,409,100 |
26 feb 2024 | 2.4500 | 2.7000 | 2.4300 | 2.6800 | 2.6800 | 281,400 |
23 feb 2024 | 2.5000 | 2.5100 | 2.2800 | 2.4200 | 2.4200 | 188,200 |
22 feb 2024 | 2.5500 | 2.6400 | 2.4900 | 2.5100 | 2.5100 | 173,300 |
21 feb 2024 | 2.5900 | 2.6000 | 2.4900 | 2.5700 | 2.5700 | 102,400 |
20 feb 2024 | 2.6200 | 2.6400 | 2.4500 | 2.6100 | 2.6100 | 200,200 |
16 feb 2024 | 2.5400 | 2.6500 | 2.4700 | 2.5400 | 2.5400 | 196,700 |
15 feb 2024 | 2.6800 | 2.6800 | 2.4500 | 2.5700 | 2.5700 | 203,100 |
14 feb 2024 | 2.5200 | 2.6800 | 2.4600 | 2.6000 | 2.6000 | 202,400 |
13 feb 2024 | 2.5000 | 2.5700 | 2.3300 | 2.4200 | 2.4200 | 372,600 |
12 feb 2024 | 2.3500 | 2.6500 | 2.3400 | 2.5500 | 2.5500 | 632,300 |
09 feb 2024 | 2.2500 | 2.3800 | 2.2000 | 2.3400 | 2.3400 | 306,300 |
08 feb 2024 | 2.2000 | 2.2700 | 2.1400 | 2.2200 | 2.2200 | 136,300 |
07 feb 2024 | 2.1700 | 2.2600 | 2.1100 | 2.2400 | 2.2400 | 302,300 |
06 feb 2024 | 2.1000 | 2.1300 | 2.0400 | 2.1100 | 2.1100 | 146,200 |
05 feb 2024 | 2.1300 | 2.1700 | 2.0200 | 2.1200 | 2.1200 | 157,400 |
02 feb 2024 | 2.1000 | 2.1200 | 2.0300 | 2.1200 | 2.1200 | 150,200 |
01 feb 2024 | 2.0300 | 2.1100 | 2.0000 | 2.0900 | 2.0900 | 156,200 |
31 ene 2024 | 1.9600 | 2.1600 | 1.9500 | 1.9800 | 1.9800 | 179,900 |
30 ene 2024 | 1.9200 | 1.9800 | 1.8800 | 1.9800 | 1.9800 | 225,800 |
29 ene 2024 | 1.9600 | 1.9600 | 1.8800 | 1.9200 | 1.9200 | 327,600 |
26 ene 2024 | 2.0500 | 2.0600 | 1.8800 | 1.8800 | 1.8800 | 551,500 |
25 ene 2024 | 2.2800 | 2.2900 | 2.0700 | 2.2100 | 2.2100 | 299,200 |
24 ene 2024 | 2.4200 | 2.4200 | 2.2000 | 2.2700 | 2.2700 | 270,100 |
23 ene 2024 | 2.4400 | 2.5100 | 2.2800 | 2.3200 | 2.3200 | 496,500 |
22 ene 2024 | 2.2500 | 2.3800 | 2.1700 | 2.3800 | 2.3800 | 257,400 |
19 ene 2024 | 2.0300 | 2.2300 | 2.0300 | 2.2000 | 2.2000 | 211,100 |
18 ene 2024 | 2.0500 | 2.1700 | 2.0400 | 2.0500 | 2.0500 | 161,500 |
17 ene 2024 | 2.1400 | 2.1700 | 2.0200 | 2.0500 | 2.0500 | 223,400 |
16 ene 2024 | 2.2400 | 2.2500 | 2.1100 | 2.1400 | 2.1400 | 196,300 |
12 ene 2024 | 2.2800 | 2.3300 | 2.2300 | 2.2500 | 2.2500 | 184,700 |
11 ene 2024 | 2.3800 | 2.4000 | 2.2100 | 2.2700 | 2.2700 | 183,400 |
10 ene 2024 | 2.4700 | 2.4700 | 2.2900 | 2.3500 | 2.3500 | 179,600 |
09 ene 2024 | 2.5500 | 2.5600 | 2.4300 | 2.4500 | 2.4500 | 150,200 |
08 ene 2024 | 2.5200 | 2.6300 | 2.5200 | 2.5700 | 2.5700 | 429,900 |
05 ene 2024 | 2.5000 | 2.5000 | 2.3500 | 2.4700 | 2.4700 | 168,400 |
04 ene 2024 | 2.6000 | 2.6000 | 2.4600 | 2.4800 | 2.4800 | 413,500 |
03 ene 2024 | 2.6300 | 2.6500 | 2.5000 | 2.5500 | 2.5500 | 449,300 |
02 ene 2024 | 2.6400 | 2.7300 | 2.5900 | 2.6600 | 2.6600 | 261,900 |
29 dic 2023 | 2.6200 | 2.6800 | 2.5600 | 2.6400 | 2.6400 | 259,000 |
28 dic 2023 | 2.7000 | 2.7200 | 2.5500 | 2.6500 | 2.6500 | 353,000 |
27 dic 2023 | 2.7300 | 2.8000 | 2.6600 | 2.7000 | 2.7000 | 282,200 |
26 dic 2023 | 2.8200 | 2.9000 | 2.6800 | 2.7200 | 2.7200 | 258,300 |
22 dic 2023 | 3.0000 | 3.3200 | 2.6300 | 2.7300 | 2.7300 | 931,800 |
21 dic 2023 | 2.8500 | 3.0500 | 2.6100 | 2.9900 | 2.9900 | 821,500 |
20 dic 2023 | 2.6300 | 2.9000 | 2.5900 | 2.7000 | 2.7000 | 244,600 |
19 dic 2023 | 2.7500 | 2.7500 | 2.6600 | 2.6800 | 2.6800 | 112,800 |
18 dic 2023 | 2.7000 | 2.7800 | 2.5900 | 2.6800 | 2.6800 | 169,900 |
15 dic 2023 | 2.9000 | 2.9000 | 2.6600 | 2.7300 | 2.7300 | 191,400 |
14 dic 2023 | 2.9000 | 2.9800 | 2.7800 | 2.9000 | 2.9000 | 230,400 |
13 dic 2023 | 2.8100 | 2.8600 | 2.6100 | 2.8400 | 2.8400 | 211,900 |
12 dic 2023 | 2.9700 | 2.9700 | 2.7000 | 2.7500 | 2.7500 | 233,800 |
11 dic 2023 | 3.0000 | 3.0900 | 2.8800 | 2.9800 | 2.9800 | 299,700 |
*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. |