Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 3.8628 | 3.8628 | 3.7400 | 3.7500 | 3.7500 | 8,308 |
07 may 2024 | 3.8550 | 3.8550 | 3.7700 | 3.7700 | 3.7700 | 1,800 |
06 may 2024 | 3.8500 | 3.9900 | 3.7500 | 3.7500 | 3.7500 | 11,700 |
03 may 2024 | 3.8700 | 3.9500 | 3.8500 | 3.8600 | 3.8600 | 4,600 |
02 may 2024 | 3.8300 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 4,400 |
01 may 2024 | 3.9450 | 4.0790 | 3.8500 | 3.8500 | 3.8500 | 5,300 |
30 abr 2024 | 3.8900 | 3.9000 | 3.8300 | 3.9000 | 3.9000 | 3,800 |
29 abr 2024 | 3.8300 | 4.0800 | 3.7500 | 4.0800 | 4.0800 | 10,300 |
26 abr 2024 | 3.8200 | 3.9650 | 3.8200 | 3.9250 | 3.9250 | 8,200 |
25 abr 2024 | 3.9880 | 4.0000 | 3.8270 | 3.9250 | 3.9250 | 3,000 |
24 abr 2024 | 4.0500 | 4.0500 | 3.9200 | 3.9900 | 3.9900 | 4,100 |
23 abr 2024 | 3.8600 | 4.0500 | 3.8000 | 4.0500 | 4.0500 | 9,000 |
22 abr 2024 | 3.9400 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 7,100 |
19 abr 2024 | 3.8200 | 3.9500 | 3.8000 | 3.8800 | 3.8800 | 5,100 |
18 abr 2024 | 4.0500 | 4.1200 | 3.8100 | 3.8100 | 3.8100 | 7,300 |
17 abr 2024 | 4.0500 | 4.3400 | 3.5500 | 3.9400 | 3.9400 | 24,200 |
16 abr 2024 | 4.0700 | 4.3930 | 3.9520 | 4.1000 | 4.1000 | 20,300 |
15 abr 2024 | 4.7200 | 4.7200 | 4.0300 | 4.1700 | 4.1700 | 42,500 |
12 abr 2024 | 4.5500 | 4.7600 | 4.5500 | 4.5900 | 4.5900 | 3,400 |
11 abr 2024 | 4.4520 | 4.7780 | 4.4500 | 4.5500 | 4.5500 | 5,700 |
10 abr 2024 | 4.5590 | 4.8000 | 4.5500 | 4.5600 | 4.5600 | 5,700 |
09 abr 2024 | 4.5740 | 4.8600 | 4.4320 | 4.8200 | 4.8200 | 38,400 |
08 abr 2024 | 4.5200 | 4.9200 | 4.5200 | 4.7900 | 4.7900 | 27,100 |
05 abr 2024 | 4.6700 | 4.6700 | 4.4400 | 4.5000 | 4.5000 | 11,300 |
04 abr 2024 | 4.6300 | 4.9540 | 4.5100 | 4.6600 | 4.6600 | 10,700 |
03 abr 2024 | 4.6000 | 4.8000 | 4.4900 | 4.5550 | 4.5550 | 9,900 |
02 abr 2024 | 4.9000 | 4.9220 | 4.5100 | 4.6000 | 4.6000 | 28,700 |
01 abr 2024 | 5.1800 | 5.1800 | 4.9500 | 4.9900 | 4.9900 | 6,000 |
28 mar 2024 | 5.1400 | 5.3500 | 5.0900 | 5.2000 | 5.2000 | 18,300 |
27 mar 2024 | 5.4000 | 5.4000 | 5.0200 | 5.0500 | 5.0500 | 11,100 |
26 mar 2024 | 5.1000 | 5.4800 | 5.0200 | 5.3300 | 5.3300 | 24,400 |
25 mar 2024 | 5.1100 | 5.3400 | 5.0170 | 5.1800 | 5.1800 | 13,100 |
22 mar 2024 | 5.5100 | 5.6900 | 5.1000 | 5.3900 | 5.3900 | 16,000 |
21 mar 2024 | 5.1700 | 5.7800 | 5.0000 | 5.5100 | 5.5100 | 48,800 |
20 mar 2024 | 5.0500 | 5.2500 | 5.0000 | 5.2400 | 5.2400 | 4,800 |
19 mar 2024 | 4.9300 | 5.2800 | 4.9300 | 5.0000 | 5.0000 | 36,800 |
18 mar 2024 | 4.6800 | 5.4500 | 4.5910 | 4.8500 | 4.8500 | 41,500 |
15 mar 2024 | 4.1300 | 5.3500 | 4.1300 | 4.8100 | 4.8100 | 104,500 |
14 mar 2024 | 4.1000 | 4.3200 | 4.1000 | 4.1600 | 4.1600 | 23,000 |
13 mar 2024 | 4.2600 | 4.5730 | 4.1000 | 4.1000 | 4.1000 | 58,400 |
12 mar 2024 | 4.9500 | 4.9500 | 4.2900 | 4.4100 | 4.4100 | 40,200 |
11 mar 2024 | 5.2300 | 5.4750 | 4.1700 | 4.9500 | 4.9500 | 114,600 |
08 mar 2024 | 5.6300 | 5.7210 | 5.2100 | 5.3400 | 5.3400 | 99,000 |
07 mar 2024 | 5.2900 | 5.5900 | 4.9790 | 5.5800 | 5.5800 | 89,900 |
06 mar 2024 | 5.2800 | 5.3000 | 4.9200 | 5.1900 | 5.1900 | 66,300 |
05 mar 2024 | 4.9500 | 5.9400 | 4.6500 | 5.1800 | 5.1800 | 261,500 |
04 mar 2024 | 4.1000 | 4.6200 | 4.0000 | 4.5900 | 4.5900 | 90,300 |
01 mar 2024 | 3.7100 | 4.0650 | 3.6100 | 3.9900 | 3.9900 | 95,000 |
29 feb 2024 | 3.6900 | 3.7300 | 3.5100 | 3.7000 | 3.7000 | 34,000 |
28 feb 2024 | 3.5500 | 3.8410 | 3.4500 | 3.6210 | 3.6210 | 70,300 |
27 feb 2024 | 3.2600 | 3.6560 | 3.1500 | 3.5800 | 3.5800 | 53,700 |
26 feb 2024 | 3.1000 | 3.4500 | 3.1000 | 3.3600 | 3.3600 | 96,600 |
23 feb 2024 | 3.0100 | 3.2400 | 3.0100 | 3.1700 | 3.1700 | 23,000 |
22 feb 2024 | 3.1300 | 3.2500 | 3.0000 | 3.0000 | 3.0000 | 89,700 |
21 feb 2024 | 3.0000 | 3.2240 | 3.0000 | 3.0000 | 3.0000 | 59,400 |
20 feb 2024 | 3.0000 | 3.1000 | 2.8500 | 2.9500 | 2.9500 | 31,300 |
16 feb 2024 | 3.0100 | 3.2400 | 2.8100 | 3.0000 | 3.0000 | 48,100 |
15 feb 2024 | 2.9500 | 3.4900 | 2.8100 | 3.0300 | 3.0300 | 77,900 |
14 feb 2024 | 2.9700 | 3.1000 | 2.9000 | 2.9400 | 2.9400 | 30,100 |
13 feb 2024 | 3.3400 | 3.3400 | 2.6700 | 2.9700 | 2.9700 | 89,900 |
12 feb 2024 | 3.9800 | 3.9800 | 3.1300 | 3.1300 | 3.1300 | 64,500 |
09 feb 2024 | 3.5900 | 3.7100 | 3.4180 | 3.6000 | 3.6000 | 35,700 |
08 feb 2024 | 3.7800 | 3.8550 | 3.4000 | 3.5600 | 3.5600 | 127,800 |
07 feb 2024 | 4.1500 | 4.1800 | 3.7000 | 3.8800 | 3.8800 | 185,100 |
06 feb 2024 | 4.6000 | 4.7000 | 4.1000 | 4.1100 | 4.1100 | 150,200 |
05 feb 2024 | 4.7400 | 4.7460 | 4.3200 | 4.4500 | 4.4500 | 74,500 |
02 feb 2024 | 4.9900 | 4.9900 | 4.6890 | 4.7400 | 4.7400 | 32,000 |
01 feb 2024 | 5.0500 | 5.0800 | 4.6000 | 4.9900 | 4.9900 | 113,900 |
31 ene 2024 | 5.0500 | 5.1580 | 4.8000 | 4.9200 | 4.9200 | 30,800 |
30 ene 2024 | 4.7000 | 5.1000 | 4.5250 | 5.0800 | 5.0800 | 55,000 |
29 ene 2024 | 4.4700 | 4.7010 | 4.4700 | 4.6500 | 4.6500 | 16,000 |
26 ene 2024 | 4.4700 | 4.8870 | 4.1000 | 4.5500 | 4.5500 | 31,800 |
25 ene 2024 | 4.7800 | 5.0830 | 4.4000 | 4.5000 | 4.5000 | 66,900 |
24 ene 2024 | 4.7500 | 5.0580 | 4.5000 | 4.7500 | 4.7500 | 95,800 |
23 ene 2024 | 5.2700 | 5.4900 | 4.6850 | 4.7200 | 4.7200 | 148,000 |
22 ene 2024 | 4.7800 | 5.5240 | 4.5000 | 5.2700 | 5.2700 | 61,000 |
19 ene 2024 | 4.9000 | 4.9890 | 4.6170 | 4.7700 | 4.7700 | 74,200 |
18 ene 2024 | 5.0500 | 5.4800 | 4.7500 | 4.8200 | 4.8200 | 70,500 |
17 ene 2024 | 5.5200 | 5.8000 | 4.9000 | 5.0100 | 5.0100 | 118,100 |
16 ene 2024 | 6.0000 | 6.2800 | 5.5200 | 5.6000 | 5.6000 | 85,900 |
12 ene 2024 | 6.0000 | 6.0360 | 5.8500 | 5.8500 | 5.8500 | 22,500 |
11 ene 2024 | 6.0500 | 6.3500 | 5.8500 | 5.8800 | 5.8800 | 56,700 |
10 ene 2024 | 6.6300 | 6.6300 | 5.9900 | 6.0000 | 6.0000 | 128,300 |
09 ene 2024 | 7.0000 | 7.0000 | 6.6000 | 6.7200 | 6.7200 | 60,300 |
08 ene 2024 | 7.5600 | 7.8200 | 7.0000 | 7.0800 | 7.0800 | 95,400 |
05 ene 2024 | 7.9100 | 8.1400 | 7.2570 | 7.6050 | 7.6050 | 115,300 |
04 ene 2024 | 7.8000 | 8.4850 | 7.8000 | 8.1500 | 8.1500 | 41,400 |
03 ene 2024 | 8.3800 | 8.7500 | 7.8000 | 7.9900 | 7.9900 | 55,400 |
02 ene 2024 | 8.4900 | 8.7800 | 7.8200 | 8.6700 | 8.6700 | 76,500 |
29 dic 2023 | 8.0100 | 8.7900 | 7.5110 | 8.5700 | 8.5700 | 163,900 |
28 dic 2023 | 6.6100 | 7.9900 | 6.3280 | 7.9000 | 7.9000 | 163,000 |
27 dic 2023 | 6.3500 | 6.7100 | 6.2000 | 6.7100 | 6.7100 | 54,300 |
26 dic 2023 | 6.3700 | 6.8430 | 6.0940 | 6.3700 | 6.3700 | 108,500 |
22 dic 2023 | 6.1300 | 6.8000 | 5.9600 | 6.1700 | 6.1700 | 102,500 |
21 dic 2023 | 6.0500 | 6.2300 | 5.9000 | 6.1800 | 6.1800 | 85,200 |
20 dic 2023 | 6.1500 | 6.7100 | 5.9400 | 5.9400 | 5.9400 | 135,300 |
19 dic 2023 | 6.3500 | 7.2400 | 6.1600 | 6.5800 | 6.5800 | 196,900 |
18 dic 2023 | 7.3300 | 7.9160 | 5.8600 | 6.4400 | 6.4400 | 311,400 |
15 dic 2023 | 7.9400 | 8.2500 | 5.9100 | 8.0600 | 8.0600 | 339,900 |
14 dic 2023 | 10.0000 | 10.0000 | 7.6800 | 8.0600 | 8.0600 | 311,100 |
*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. |