Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 4.8000 | 4.8150 | 4.6150 | 4.7700 | 4.7700 | 917,455 |
02 may 2024 | 4.7900 | 4.9300 | 4.6900 | 4.7500 | 4.7500 | 1,289,200 |
01 may 2024 | 4.5000 | 4.7400 | 4.5000 | 4.5900 | 4.5900 | 1,003,700 |
30 abr 2024 | 4.3600 | 4.5400 | 4.3600 | 4.4900 | 4.4900 | 1,138,900 |
29 abr 2024 | 4.4000 | 4.4700 | 4.3300 | 4.4500 | 4.4500 | 675,200 |
26 abr 2024 | 4.4900 | 4.7000 | 4.3550 | 4.3800 | 4.3800 | 1,460,600 |
25 abr 2024 | 4.5300 | 4.5900 | 4.3900 | 4.4100 | 4.4100 | 789,400 |
24 abr 2024 | 4.5400 | 4.6750 | 4.4500 | 4.6100 | 4.6100 | 1,001,400 |
23 abr 2024 | 4.4700 | 4.5190 | 4.3800 | 4.4300 | 4.4300 | 969,100 |
22 abr 2024 | 4.4400 | 4.4700 | 4.3500 | 4.4100 | 4.4100 | 977,700 |
19 abr 2024 | 4.4600 | 4.5000 | 4.3300 | 4.4100 | 4.4100 | 871,200 |
18 abr 2024 | 4.5000 | 4.6100 | 4.4000 | 4.5100 | 4.5100 | 527,100 |
17 abr 2024 | 4.5000 | 4.5000 | 4.3700 | 4.4400 | 4.4400 | 600,600 |
16 abr 2024 | 4.4900 | 4.5300 | 4.3100 | 4.4700 | 4.4700 | 899,400 |
15 abr 2024 | 4.6500 | 4.7000 | 4.4600 | 4.4700 | 4.4700 | 954,200 |
12 abr 2024 | 4.8000 | 4.8000 | 4.5600 | 4.5700 | 4.5700 | 1,092,000 |
11 abr 2024 | 4.8700 | 4.9850 | 4.7600 | 4.8500 | 4.8500 | 916,100 |
10 abr 2024 | 4.9200 | 5.1000 | 4.8250 | 4.8400 | 4.8400 | 1,015,200 |
09 abr 2024 | 5.1000 | 5.1900 | 4.8900 | 4.9900 | 4.9900 | 1,530,000 |
08 abr 2024 | 5.0500 | 5.3000 | 4.9400 | 5.1000 | 5.1000 | 2,926,500 |
05 abr 2024 | 4.6800 | 5.0700 | 4.6400 | 5.0000 | 5.0000 | 2,795,700 |
04 abr 2024 | 4.7400 | 4.8300 | 4.5700 | 4.6600 | 4.6600 | 1,154,900 |
03 abr 2024 | 4.6100 | 4.8470 | 4.5850 | 4.6900 | 4.6900 | 2,336,200 |
02 abr 2024 | 4.5700 | 4.6700 | 4.5000 | 4.5700 | 4.5700 | 934,900 |
01 abr 2024 | 4.6000 | 4.6700 | 4.5150 | 4.6200 | 4.6200 | 1,050,000 |
28 mar 2024 | 4.4700 | 4.6350 | 4.4700 | 4.5500 | 4.5500 | 1,321,500 |
27 mar 2024 | 4.3600 | 4.5100 | 4.3500 | 4.4500 | 4.4500 | 1,382,800 |
26 mar 2024 | 4.4600 | 4.4950 | 4.3800 | 4.3800 | 4.3800 | 1,144,800 |
25 mar 2024 | 4.5800 | 4.7350 | 4.4150 | 4.4600 | 4.4600 | 1,952,400 |
22 mar 2024 | 4.4500 | 4.5600 | 4.4300 | 4.4500 | 4.4500 | 1,025,000 |
21 mar 2024 | 4.7000 | 4.7300 | 4.2300 | 4.4400 | 4.4400 | 2,911,000 |
20 mar 2024 | 4.4300 | 4.8000 | 4.2400 | 4.8000 | 4.8000 | 3,013,900 |
19 mar 2024 | 4.3000 | 4.4790 | 3.8700 | 4.4000 | 4.4000 | 3,938,300 |
18 mar 2024 | 4.5600 | 4.7450 | 4.4900 | 4.7200 | 4.7200 | 1,870,500 |
15 mar 2024 | 4.5200 | 4.5700 | 4.3800 | 4.4400 | 4.4400 | 1,042,400 |
14 mar 2024 | 4.6900 | 4.6900 | 4.4100 | 4.5200 | 4.5200 | 1,529,200 |
13 mar 2024 | 4.7000 | 4.8200 | 4.5150 | 4.7200 | 4.7200 | 2,390,500 |
12 mar 2024 | 4.5600 | 4.9000 | 4.4500 | 4.6600 | 4.6600 | 3,179,100 |
11 mar 2024 | 4.1000 | 4.7500 | 4.0900 | 4.4800 | 4.4800 | 4,297,600 |
08 mar 2024 | 3.8300 | 3.9800 | 3.8300 | 3.9400 | 3.9400 | 877,300 |
07 mar 2024 | 4.0500 | 4.0600 | 3.7800 | 3.8200 | 3.8200 | 1,660,100 |
06 mar 2024 | 4.0100 | 4.1400 | 3.9650 | 4.0900 | 4.0900 | 1,490,900 |
05 mar 2024 | 3.8000 | 3.9800 | 3.7400 | 3.9000 | 3.9000 | 1,373,300 |
04 mar 2024 | 3.7600 | 3.9000 | 3.7000 | 3.8300 | 3.8300 | 1,367,600 |
01 mar 2024 | 3.6200 | 3.8150 | 3.5900 | 3.7500 | 3.7500 | 1,559,700 |
29 feb 2024 | 3.4900 | 3.6300 | 3.4700 | 3.5000 | 3.5000 | 897,000 |
28 feb 2024 | 3.5200 | 3.5450 | 3.4600 | 3.4900 | 3.4900 | 729,700 |
27 feb 2024 | 3.5700 | 3.7000 | 3.5400 | 3.5900 | 3.5900 | 566,700 |
26 feb 2024 | 3.4200 | 3.5800 | 3.3700 | 3.5800 | 3.5800 | 633,400 |
23 feb 2024 | 3.3500 | 3.5300 | 3.3300 | 3.4600 | 3.4600 | 1,224,300 |
22 feb 2024 | 3.2100 | 3.3850 | 3.2100 | 3.3600 | 3.3600 | 809,800 |
21 feb 2024 | 3.2200 | 3.3300 | 3.1550 | 3.1800 | 3.1800 | 790,200 |
20 feb 2024 | 3.2800 | 3.2900 | 3.1500 | 3.1600 | 3.1600 | 947,400 |
16 feb 2024 | 3.2300 | 3.4300 | 3.2300 | 3.2600 | 3.2600 | 999,700 |
15 feb 2024 | 3.1300 | 3.2600 | 3.1000 | 3.2200 | 3.2200 | 872,500 |
14 feb 2024 | 3.0400 | 3.2000 | 3.0300 | 3.1100 | 3.1100 | 887,000 |
13 feb 2024 | 3.0200 | 3.0500 | 2.9700 | 2.9900 | 2.9900 | 911,300 |
12 feb 2024 | 3.0100 | 3.1700 | 2.9900 | 3.1000 | 3.1000 | 1,258,900 |
09 feb 2024 | 3.0100 | 3.0250 | 2.9300 | 2.9800 | 2.9800 | 1,815,900 |
08 feb 2024 | 3.0700 | 3.1150 | 2.9800 | 2.9900 | 2.9900 | 1,466,000 |
07 feb 2024 | 3.3000 | 3.3500 | 3.0650 | 3.1100 | 3.1100 | 1,467,000 |
06 feb 2024 | 3.3900 | 3.5000 | 3.3200 | 3.3600 | 3.3600 | 1,518,500 |
05 feb 2024 | 3.2000 | 3.3500 | 3.1500 | 3.2700 | 3.2700 | 1,218,800 |
02 feb 2024 | 3.1700 | 3.2550 | 3.1200 | 3.2000 | 3.2000 | 806,100 |
01 feb 2024 | 3.1000 | 3.3200 | 3.1000 | 3.2200 | 3.2200 | 1,154,100 |
31 ene 2024 | 2.9600 | 3.1500 | 2.9300 | 3.0700 | 3.0700 | 1,116,700 |
30 ene 2024 | 3.0400 | 3.0700 | 2.9900 | 3.0100 | 3.0100 | 810,200 |
29 ene 2024 | 3.1900 | 3.2100 | 3.0700 | 3.0900 | 3.0900 | 825,400 |
26 ene 2024 | 3.1700 | 3.2700 | 3.1500 | 3.1900 | 3.1900 | 755,800 |
25 ene 2024 | 3.2200 | 3.2900 | 3.1800 | 3.1800 | 3.1800 | 722,900 |
24 ene 2024 | 3.1800 | 3.3200 | 3.0690 | 3.1900 | 3.1900 | 1,563,000 |
23 ene 2024 | 3.1300 | 3.2500 | 3.0700 | 3.1100 | 3.1100 | 1,617,400 |
22 ene 2024 | 3.2300 | 3.2600 | 2.9250 | 2.9900 | 2.9900 | 2,982,800 |
19 ene 2024 | 3.2500 | 3.4800 | 3.2350 | 3.4000 | 3.4000 | 2,369,300 |
18 ene 2024 | 3.3000 | 3.4600 | 3.2600 | 3.2700 | 3.2700 | 1,965,100 |
17 ene 2024 | 3.2100 | 3.3400 | 3.1300 | 3.2600 | 3.2600 | 2,899,900 |
16 ene 2024 | 3.3200 | 3.4600 | 3.3000 | 3.3600 | 3.3600 | 2,185,400 |
12 ene 2024 | 3.5200 | 3.5400 | 3.3950 | 3.4300 | 3.4300 | 2,004,400 |
11 ene 2024 | 3.2800 | 3.5400 | 3.2800 | 3.5000 | 3.5000 | 2,666,000 |
10 ene 2024 | 3.2400 | 3.2800 | 3.1600 | 3.2400 | 3.2400 | 2,720,800 |
09 ene 2024 | 3.3200 | 3.3700 | 3.2500 | 3.2500 | 3.2500 | 964,400 |
08 ene 2024 | 3.3000 | 3.4350 | 3.2650 | 3.3800 | 3.3800 | 1,800,200 |
05 ene 2024 | 3.4700 | 3.5100 | 3.3500 | 3.3500 | 3.3500 | 857,100 |
04 ene 2024 | 3.5100 | 3.5600 | 3.4800 | 3.4800 | 3.4800 | 645,800 |
03 ene 2024 | 3.4800 | 3.5900 | 3.4400 | 3.5400 | 3.5400 | 1,068,400 |
02 ene 2024 | 3.5600 | 3.6150 | 3.4630 | 3.5200 | 3.5200 | 989,600 |
29 dic 2023 | 3.5300 | 3.7400 | 3.5100 | 3.6600 | 3.6600 | 1,255,500 |
28 dic 2023 | 3.4500 | 3.7000 | 3.4300 | 3.5300 | 3.5300 | 2,191,400 |
27 dic 2023 | 3.3500 | 3.3950 | 3.2900 | 3.3900 | 3.3900 | 1,835,300 |
26 dic 2023 | 3.2900 | 3.4400 | 3.2550 | 3.3600 | 3.3600 | 2,077,600 |
22 dic 2023 | 3.1900 | 3.3200 | 3.1100 | 3.2400 | 3.2400 | 3,299,100 |
21 dic 2023 | 3.5900 | 3.6600 | 3.5510 | 3.6300 | 3.6300 | 1,425,600 |
20 dic 2023 | 3.4000 | 3.6600 | 3.4000 | 3.5000 | 3.5000 | 1,563,400 |
19 dic 2023 | 3.4100 | 3.5750 | 3.4100 | 3.4900 | 3.4900 | 1,884,300 |
18 dic 2023 | 3.5600 | 3.6050 | 3.3800 | 3.3800 | 3.3800 | 1,991,000 |
15 dic 2023 | 3.8100 | 3.8300 | 3.5500 | 3.5500 | 3.5500 | 1,505,600 |
14 dic 2023 | 3.7000 | 3.8600 | 3.6900 | 3.7600 | 3.7600 | 1,811,300 |
13 dic 2023 | 3.4100 | 3.7100 | 3.4100 | 3.6900 | 3.6900 | 2,621,400 |
12 dic 2023 | 3.4000 | 3.5250 | 3.3400 | 3.3900 | 3.3900 | 1,344,600 |
11 dic 2023 | 3.4000 | 3.4700 | 3.3500 | 3.3900 | 3.3900 | 966,300 |
*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. |