Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 3.3700 | 3.4600 | 3.3750 | 3.3950 | 3.3950 | 207,489 |
17 may 2024 | 3.3900 | 3.4500 | 3.2900 | 3.3600 | 3.3600 | 337,800 |
16 may 2024 | 3.3700 | 3.4700 | 3.2450 | 3.3900 | 3.3900 | 396,500 |
15 may 2024 | 3.3900 | 3.4200 | 3.1700 | 3.3700 | 3.3700 | 698,800 |
14 may 2024 | 3.4700 | 3.6400 | 3.1100 | 3.3100 | 3.3100 | 815,200 |
13 may 2024 | 3.7200 | 3.8900 | 3.6800 | 3.8500 | 3.8500 | 411,700 |
10 may 2024 | 3.9400 | 4.0450 | 3.6550 | 3.7500 | 3.7500 | 442,500 |
09 may 2024 | 3.8600 | 3.9850 | 3.8600 | 3.9500 | 3.9500 | 216,100 |
08 may 2024 | 3.9300 | 3.9350 | 3.8300 | 3.8900 | 3.8900 | 316,300 |
07 may 2024 | 3.7800 | 4.0700 | 3.7400 | 3.9500 | 3.9500 | 606,100 |
06 may 2024 | 3.8100 | 3.8300 | 3.6200 | 3.7700 | 3.7700 | 344,400 |
03 may 2024 | 3.8500 | 3.8850 | 3.7700 | 3.8000 | 3.8000 | 142,200 |
02 may 2024 | 3.6400 | 3.8400 | 3.5850 | 3.8100 | 3.8100 | 351,100 |
01 may 2024 | 3.6000 | 3.6400 | 3.4950 | 3.6200 | 3.6200 | 268,300 |
30 abr 2024 | 3.5800 | 3.6450 | 3.5700 | 3.5900 | 3.5900 | 363,600 |
29 abr 2024 | 3.5800 | 3.6600 | 3.5300 | 3.6100 | 3.6100 | 203,500 |
26 abr 2024 | 3.4400 | 3.5400 | 3.4400 | 3.5300 | 3.5300 | 156,900 |
25 abr 2024 | 3.4100 | 3.4450 | 3.3700 | 3.4400 | 3.4400 | 177,400 |
24 abr 2024 | 3.4000 | 3.4600 | 3.3450 | 3.4500 | 3.4500 | 218,300 |
23 abr 2024 | 3.3300 | 3.4300 | 3.3150 | 3.4100 | 3.4100 | 138,700 |
22 abr 2024 | 3.3500 | 3.4450 | 3.3100 | 3.3500 | 3.3500 | 219,400 |
19 abr 2024 | 3.2000 | 3.3400 | 3.2000 | 3.3200 | 3.3200 | 196,800 |
18 abr 2024 | 3.1200 | 3.2800 | 3.0600 | 3.2600 | 3.2600 | 170,800 |
17 abr 2024 | 3.1600 | 3.2150 | 3.0550 | 3.1100 | 3.1100 | 236,500 |
16 abr 2024 | 3.2000 | 3.2250 | 3.1000 | 3.1600 | 3.1600 | 301,500 |
15 abr 2024 | 3.3800 | 3.4200 | 3.1700 | 3.2400 | 3.2400 | 317,500 |
12 abr 2024 | 3.5300 | 3.5600 | 3.3500 | 3.3500 | 3.3500 | 359,900 |
11 abr 2024 | 3.4800 | 3.5300 | 3.4300 | 3.5300 | 3.5300 | 211,500 |
10 abr 2024 | 3.4800 | 3.5200 | 3.3900 | 3.4700 | 3.4700 | 290,800 |
09 abr 2024 | 3.4300 | 3.6450 | 3.3900 | 3.5600 | 3.5600 | 428,700 |
08 abr 2024 | 3.5700 | 3.6700 | 3.4300 | 3.4300 | 3.4300 | 421,900 |
05 abr 2024 | 3.6400 | 3.8300 | 3.5400 | 3.5400 | 3.5400 | 432,100 |
04 abr 2024 | 3.6800 | 3.7600 | 3.5700 | 3.6600 | 3.6600 | 580,400 |
03 abr 2024 | 3.6000 | 3.6900 | 3.5550 | 3.6700 | 3.6700 | 218,700 |
02 abr 2024 | 3.4300 | 3.6500 | 3.3800 | 3.6200 | 3.6200 | 311,900 |
01 abr 2024 | 3.5600 | 3.6300 | 3.3900 | 3.4500 | 3.4500 | 348,600 |
28 mar 2024 | 3.8700 | 3.8900 | 3.5300 | 3.5300 | 3.5300 | 652,900 |
27 mar 2024 | 3.8300 | 3.9300 | 3.6750 | 3.8500 | 3.8500 | 869,100 |
26 mar 2024 | 3.4900 | 3.8800 | 3.4800 | 3.8400 | 3.8400 | 1,111,500 |
25 mar 2024 | 3.3300 | 3.4800 | 3.2950 | 3.4800 | 3.4800 | 426,300 |
22 mar 2024 | 3.4100 | 3.4300 | 3.3100 | 3.3100 | 3.3100 | 343,400 |
21 mar 2024 | 3.5200 | 3.5200 | 3.2200 | 3.3900 | 3.3900 | 686,900 |
20 mar 2024 | 3.5500 | 3.5500 | 3.1900 | 3.5000 | 3.5000 | 1,260,500 |
19 mar 2024 | 3.2000 | 3.5100 | 3.1750 | 3.4900 | 3.4900 | 674,100 |
18 mar 2024 | 3.0400 | 3.2900 | 2.9900 | 3.2200 | 3.2200 | 827,800 |
15 mar 2024 | 3.0000 | 3.0900 | 2.9650 | 3.0400 | 3.0400 | 755,300 |
14 mar 2024 | 2.8400 | 3.1500 | 2.7700 | 3.0100 | 3.0100 | 1,021,900 |
13 mar 2024 | 2.5100 | 2.8900 | 2.4600 | 2.8400 | 2.8400 | 1,153,300 |
12 mar 2024 | 2.4900 | 2.6300 | 2.1800 | 2.5200 | 2.5200 | 1,134,500 |
11 mar 2024 | 2.4100 | 2.5200 | 2.3200 | 2.5100 | 2.5100 | 1,063,900 |
08 mar 2024 | 2.3800 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 214,000 |
07 mar 2024 | 2.4400 | 2.5000 | 2.3500 | 2.3800 | 2.3800 | 430,500 |
06 mar 2024 | 2.4800 | 2.4800 | 2.3800 | 2.4400 | 2.4400 | 377,700 |
05 mar 2024 | 2.5100 | 2.5500 | 2.4000 | 2.4500 | 2.4500 | 413,200 |
04 mar 2024 | 2.7900 | 2.7900 | 2.4500 | 2.5000 | 2.5000 | 880,700 |
01 mar 2024 | 2.8100 | 2.8500 | 2.7400 | 2.7900 | 2.7900 | 523,800 |
29 feb 2024 | 2.8500 | 2.9450 | 2.8100 | 2.8100 | 2.8100 | 511,600 |
28 feb 2024 | 2.7600 | 2.8500 | 2.7350 | 2.8200 | 2.8200 | 290,900 |
27 feb 2024 | 2.7100 | 2.8200 | 2.6400 | 2.8000 | 2.8000 | 331,500 |
26 feb 2024 | 2.6000 | 2.6800 | 2.5300 | 2.6600 | 2.6600 | 326,200 |
23 feb 2024 | 2.6200 | 2.6700 | 2.5350 | 2.6300 | 2.6300 | 339,700 |
22 feb 2024 | 2.8000 | 2.8100 | 2.6300 | 2.6500 | 2.6500 | 577,400 |
21 feb 2024 | 2.8900 | 2.9300 | 2.7100 | 2.7800 | 2.7800 | 804,200 |
20 feb 2024 | 3.0900 | 3.0900 | 2.9100 | 2.9200 | 2.9200 | 555,400 |
16 feb 2024 | 3.0700 | 3.2100 | 2.9200 | 3.1500 | 3.1500 | 412,900 |
15 feb 2024 | 3.2200 | 3.2400 | 3.0500 | 3.0700 | 3.0700 | 345,900 |
14 feb 2024 | 3.1800 | 3.2400 | 3.1250 | 3.2000 | 3.2000 | 253,900 |
13 feb 2024 | 3.3500 | 3.4490 | 3.1150 | 3.1500 | 3.1500 | 421,300 |
12 feb 2024 | 3.3500 | 3.5700 | 3.3300 | 3.3900 | 3.3900 | 541,600 |
09 feb 2024 | 3.1800 | 3.4500 | 3.1370 | 3.3500 | 3.3500 | 917,600 |
08 feb 2024 | 3.0400 | 3.1500 | 2.8950 | 3.1300 | 3.1300 | 780,000 |
07 feb 2024 | 3.0000 | 3.6200 | 2.9800 | 3.0900 | 3.0900 | 1,670,400 |
06 feb 2024 | 2.6000 | 2.9350 | 2.4600 | 2.8900 | 2.8900 | 1,865,700 |
05 feb 2024 | 3.0100 | 3.1000 | 2.4900 | 2.6100 | 2.6100 | 1,745,900 |
02 feb 2024 | 3.2500 | 3.2800 | 3.0120 | 3.0800 | 3.0800 | 1,011,000 |
01 feb 2024 | 3.9900 | 4.0000 | 3.1600 | 3.1900 | 3.1900 | 2,142,800 |
31 ene 2024 | 4.0000 | 4.0700 | 3.9100 | 3.9800 | 3.9800 | 815,000 |
30 ene 2024 | 4.1000 | 4.1000 | 3.9750 | 4.0200 | 4.0200 | 637,300 |
29 ene 2024 | 4.0900 | 4.1900 | 3.9700 | 4.1900 | 4.1900 | 788,600 |
26 ene 2024 | 4.1000 | 4.1600 | 4.0450 | 4.0600 | 4.0600 | 309,700 |
25 ene 2024 | 4.0700 | 4.1300 | 3.9700 | 4.0500 | 4.0500 | 187,300 |
24 ene 2024 | 4.1500 | 4.1700 | 3.9150 | 4.0700 | 4.0700 | 734,700 |
23 ene 2024 | 4.2000 | 4.2400 | 4.1100 | 4.1500 | 4.1500 | 290,700 |
22 ene 2024 | 4.1900 | 4.2700 | 4.1350 | 4.1600 | 4.1600 | 286,600 |
19 ene 2024 | 4.1900 | 4.1950 | 4.0150 | 4.1800 | 4.1800 | 167,300 |
18 ene 2024 | 4.2000 | 4.2300 | 4.0900 | 4.1900 | 4.1900 | 373,900 |
17 ene 2024 | 4.3400 | 4.4160 | 4.1800 | 4.1800 | 4.1800 | 466,900 |
16 ene 2024 | 4.1500 | 4.3800 | 4.1300 | 4.3800 | 4.3800 | 578,400 |
12 ene 2024 | 4.1500 | 4.1750 | 4.0650 | 4.1200 | 4.1200 | 234,100 |
11 ene 2024 | 4.2200 | 4.2200 | 4.1050 | 4.1700 | 4.1700 | 177,100 |
10 ene 2024 | 4.2500 | 4.2500 | 4.1000 | 4.2100 | 4.2100 | 257,300 |
09 ene 2024 | 4.2200 | 4.3700 | 4.2000 | 4.2100 | 4.2100 | 268,100 |
08 ene 2024 | 4.4700 | 4.4900 | 4.2000 | 4.3100 | 4.3100 | 365,100 |
05 ene 2024 | 4.3800 | 4.4700 | 4.3100 | 4.3900 | 4.3900 | 369,500 |
04 ene 2024 | 4.4500 | 4.5200 | 4.3500 | 4.5000 | 4.5000 | 331,500 |
03 ene 2024 | 4.3600 | 4.4850 | 4.2800 | 4.4600 | 4.4600 | 284,400 |
02 ene 2024 | 4.5300 | 4.5600 | 4.4000 | 4.4200 | 4.4200 | 263,500 |
29 dic 2023 | 4.5400 | 4.6400 | 4.4800 | 4.6000 | 4.6000 | 251,000 |
28 dic 2023 | 4.6900 | 4.7850 | 4.4950 | 4.5900 | 4.5900 | 416,800 |
27 dic 2023 | 4.5500 | 4.7600 | 4.4300 | 4.7000 | 4.7000 | 531,000 |
*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. |