Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 4.1500 | 4.7380 | 4.1500 | 4.5500 | 4.5500 | 31,100 |
18 jun 2024 | 4.2400 | 4.4430 | 4.1750 | 4.2300 | 4.2300 | 60,100 |
17 jun 2024 | 5.1100 | 5.1300 | 4.0900 | 4.2200 | 4.2200 | 81,800 |
14 jun 2024 | 5.0700 | 5.3000 | 4.8100 | 5.0800 | 5.0800 | 15,600 |
13 jun 2024 | 5.1100 | 5.2800 | 4.8750 | 5.1400 | 5.1400 | 48,100 |
12 jun 2024 | 5.2500 | 5.4100 | 4.9580 | 5.1700 | 5.1700 | 53,100 |
11 jun 2024 | 4.9300 | 5.0400 | 4.8420 | 5.0400 | 5.0400 | 30,400 |
10 jun 2024 | 4.8100 | 5.1000 | 4.8100 | 4.9700 | 4.9700 | 19,600 |
07 jun 2024 | 4.5120 | 4.8800 | 4.5120 | 4.8000 | 4.8000 | 19,100 |
06 jun 2024 | 4.8400 | 4.9480 | 4.8050 | 4.8300 | 4.8300 | 16,000 |
05 jun 2024 | 4.7100 | 4.9200 | 4.6300 | 4.8400 | 4.8400 | 26,500 |
04 jun 2024 | 4.5500 | 4.7300 | 4.4570 | 4.6200 | 4.6200 | 13,900 |
03 jun 2024 | 4.4600 | 4.5800 | 4.2500 | 4.5500 | 4.5500 | 16,200 |
31 may 2024 | 4.4200 | 4.5300 | 4.3300 | 4.4400 | 4.4400 | 20,700 |
30 may 2024 | 4.0100 | 4.3900 | 4.0100 | 4.3300 | 4.3300 | 20,600 |
29 may 2024 | 4.0500 | 4.4200 | 4.0210 | 4.0400 | 4.0400 | 22,500 |
28 may 2024 | 4.4390 | 4.5050 | 3.9800 | 4.0250 | 4.0250 | 46,600 |
24 may 2024 | 4.6000 | 4.6000 | 4.3100 | 4.5000 | 4.5000 | 21,300 |
23 may 2024 | 4.5600 | 4.6400 | 4.4500 | 4.5000 | 4.5000 | 29,100 |
22 may 2024 | 4.5400 | 4.7700 | 4.3900 | 4.5500 | 4.5500 | 62,600 |
21 may 2024 | 4.3100 | 4.6900 | 4.3100 | 4.5300 | 4.5300 | 32,600 |
20 may 2024 | 3.6900 | 4.3350 | 3.6110 | 4.3100 | 4.3100 | 82,700 |
17 may 2024 | 3.8700 | 3.9400 | 3.5900 | 3.7000 | 3.7000 | 30,300 |
16 may 2024 | 4.1080 | 4.1080 | 3.7800 | 3.8200 | 3.8200 | 16,600 |
15 may 2024 | 4.0300 | 4.2700 | 3.9400 | 4.0000 | 4.0000 | 13,000 |
14 may 2024 | 3.9400 | 4.2200 | 3.8300 | 4.0200 | 4.0200 | 13,000 |
13 may 2024 | 4.0700 | 4.3100 | 3.8300 | 3.8500 | 3.8500 | 110,200 |
10 may 2024 | 4.2200 | 4.3800 | 4.0800 | 4.0800 | 4.0800 | 16,800 |
09 may 2024 | 4.3300 | 4.4900 | 4.3300 | 4.3300 | 4.3300 | 17,500 |
08 may 2024 | 4.4000 | 4.4300 | 4.2100 | 4.2600 | 4.2600 | 10,900 |
07 may 2024 | 4.3800 | 4.4900 | 4.1800 | 4.2600 | 4.2600 | 20,900 |
06 may 2024 | 4.0700 | 4.4400 | 3.9800 | 4.3200 | 4.3200 | 80,000 |
03 may 2024 | 4.1700 | 4.1700 | 3.9000 | 4.0400 | 4.0400 | 9,100 |
02 may 2024 | 4.1600 | 4.2100 | 3.9100 | 4.0800 | 4.0800 | 21,100 |
01 may 2024 | 3.5500 | 4.0600 | 3.5500 | 3.8800 | 3.8800 | 13,200 |
30 abr 2024 | 3.7500 | 4.0000 | 3.5200 | 3.5500 | 3.5500 | 63,400 |
29 abr 2024 | 3.9100 | 4.0300 | 3.7000 | 3.7200 | 3.7200 | 112,300 |
26 abr 2024 | 4.1000 | 4.1000 | 3.8400 | 3.9100 | 3.9100 | 8,600 |
25 abr 2024 | 3.9900 | 4.2500 | 3.8000 | 3.8000 | 3.8000 | 26,900 |
24 abr 2024 | 3.8300 | 4.0600 | 3.8300 | 3.9900 | 3.9900 | 34,100 |
23 abr 2024 | 4.0100 | 4.1500 | 3.9800 | 4.0000 | 4.0000 | 16,400 |
22 abr 2024 | 3.9300 | 4.2230 | 3.9300 | 4.0300 | 4.0300 | 16,400 |
19 abr 2024 | 3.9400 | 4.0450 | 3.9400 | 3.9500 | 3.9500 | 14,100 |
18 abr 2024 | 4.0000 | 4.2600 | 3.9750 | 4.0000 | 4.0000 | 17,900 |
17 abr 2024 | 3.8940 | 4.2600 | 3.8940 | 4.0000 | 4.0000 | 14,200 |
16 abr 2024 | 4.1900 | 4.1900 | 4.0320 | 4.0900 | 4.0900 | 15,700 |
15 abr 2024 | 4.0450 | 4.1900 | 3.8200 | 4.1400 | 4.1400 | 93,800 |
12 abr 2024 | 3.9700 | 4.2090 | 3.9100 | 3.9100 | 3.9100 | 10,500 |
11 abr 2024 | 3.9570 | 4.1100 | 3.8900 | 4.1000 | 4.1000 | 28,600 |
10 abr 2024 | 4.0000 | 4.1500 | 3.8800 | 3.9700 | 3.9700 | 25,700 |
09 abr 2024 | 4.2000 | 4.4740 | 4.0800 | 4.0800 | 4.0800 | 49,700 |
08 abr 2024 | 4.5700 | 4.6100 | 4.1300 | 4.1400 | 4.1400 | 88,200 |
05 abr 2024 | 4.6600 | 4.6600 | 4.5000 | 4.5100 | 4.5100 | 7,700 |
04 abr 2024 | 4.5500 | 4.6100 | 4.5100 | 4.5900 | 4.5900 | 16,300 |
03 abr 2024 | 4.5340 | 4.6900 | 4.5100 | 4.5200 | 4.5200 | 17,000 |
02 abr 2024 | 4.5400 | 4.6400 | 4.2300 | 4.6400 | 4.6400 | 21,200 |
01 abr 2024 | 4.5000 | 4.9300 | 4.5000 | 4.5400 | 4.5400 | 18,000 |
28 mar 2024 | 4.5350 | 4.5880 | 4.4400 | 4.4400 | 4.4400 | 11,400 |
27 mar 2024 | 4.3300 | 4.6500 | 4.3000 | 4.3400 | 4.3400 | 11,900 |
26 mar 2024 | 4.4300 | 4.4700 | 4.1000 | 4.2400 | 4.2400 | 11,300 |
25 mar 2024 | 4.7100 | 4.9700 | 4.4300 | 4.4300 | 4.4300 | 10,800 |
22 mar 2024 | 5.0200 | 5.0200 | 4.6600 | 4.6600 | 4.6600 | 7,600 |
21 mar 2024 | 4.8900 | 4.9900 | 4.8900 | 4.9900 | 4.9900 | 15,400 |
20 mar 2024 | 5.0600 | 5.0600 | 4.8900 | 4.8900 | 4.8900 | 10,700 |
19 mar 2024 | 4.6600 | 5.1200 | 4.6600 | 4.9900 | 4.9900 | 29,200 |
18 mar 2024 | 4.3400 | 4.8700 | 4.3400 | 4.6500 | 4.6500 | 27,700 |
15 mar 2024 | 4.2000 | 4.2900 | 3.9600 | 4.2900 | 4.2900 | 74,900 |
14 mar 2024 | 4.6300 | 4.6600 | 4.2200 | 4.2850 | 4.2850 | 28,700 |
13 mar 2024 | 4.8410 | 4.8410 | 4.6100 | 4.6900 | 4.6900 | 23,400 |
12 mar 2024 | 4.8500 | 4.8900 | 4.6500 | 4.6500 | 4.6500 | 17,600 |
11 mar 2024 | 4.9200 | 4.9800 | 4.8200 | 4.8200 | 4.8200 | 7,500 |
08 mar 2024 | 5.0000 | 5.0000 | 4.8900 | 4.9000 | 4.9000 | 11,100 |
07 mar 2024 | 4.9700 | 5.0600 | 4.9000 | 4.9000 | 4.9000 | 17,900 |
06 mar 2024 | 4.9100 | 5.1100 | 4.8700 | 4.8700 | 4.8700 | 42,500 |
05 mar 2024 | 4.9300 | 5.0000 | 4.8100 | 4.8100 | 4.8100 | 17,500 |
04 mar 2024 | 4.9100 | 5.0000 | 4.8600 | 4.8700 | 4.8700 | 10,900 |
01 mar 2024 | 4.9100 | 4.9800 | 4.7800 | 4.8700 | 4.8700 | 51,400 |
29 feb 2024 | 5.0000 | 5.0670 | 4.8000 | 4.8400 | 4.8400 | 36,800 |
28 feb 2024 | 4.8900 | 4.8900 | 4.7940 | 4.8000 | 4.8000 | 16,100 |
27 feb 2024 | 4.7500 | 5.0100 | 4.7500 | 4.9000 | 4.9000 | 18,600 |
26 feb 2024 | 4.9100 | 5.0650 | 4.7200 | 4.9100 | 4.9100 | 21,300 |
23 feb 2024 | 5.2100 | 5.2900 | 4.8900 | 4.9300 | 4.9300 | 21,200 |
22 feb 2024 | 5.0600 | 5.1300 | 4.9700 | 5.1300 | 5.1300 | 18,100 |
21 feb 2024 | 4.9500 | 5.4300 | 4.9500 | 5.1400 | 5.1400 | 17,300 |
20 feb 2024 | 5.1100 | 5.4900 | 4.7200 | 4.8900 | 4.8900 | 79,600 |
16 feb 2024 | 5.7200 | 5.7200 | 5.1000 | 5.1650 | 5.1650 | 27,300 |
15 feb 2024 | 5.3900 | 5.8900 | 5.2550 | 5.6800 | 5.6800 | 23,500 |
14 feb 2024 | 5.2900 | 5.6900 | 5.2400 | 5.3850 | 5.3850 | 27,400 |
13 feb 2024 | 5.6700 | 5.7100 | 5.1400 | 5.1700 | 5.1700 | 24,900 |
12 feb 2024 | 5.8890 | 5.9900 | 5.8500 | 5.8900 | 5.8900 | 28,700 |
09 feb 2024 | 5.2100 | 5.8100 | 5.2100 | 5.6700 | 5.6700 | 20,700 |
08 feb 2024 | 5.1800 | 5.4800 | 5.1650 | 5.3000 | 5.3000 | 19,700 |
07 feb 2024 | 5.4300 | 5.4300 | 5.1100 | 5.1200 | 5.1200 | 16,400 |
06 feb 2024 | 5.6500 | 5.6500 | 5.2800 | 5.3300 | 5.3300 | 8,000 |
05 feb 2024 | 5.5200 | 5.8400 | 5.5200 | 5.6700 | 5.6700 | 14,100 |
02 feb 2024 | 5.6300 | 5.8100 | 5.5600 | 5.6400 | 5.6400 | 11,200 |
01 feb 2024 | 5.5200 | 5.8100 | 5.3350 | 5.7600 | 5.7600 | 40,700 |
31 ene 2024 | 5.6300 | 5.6300 | 5.2600 | 5.2900 | 5.2900 | 19,200 |
30 ene 2024 | 5.7300 | 5.7300 | 5.5120 | 5.6000 | 5.6000 | 14,200 |
29 ene 2024 | 5.8700 | 5.8700 | 5.5700 | 5.6200 | 5.6200 | 12,300 |
*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. |