Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 5.0000 | 5.1100 | 4.9800 | 5.0000 | 5.0000 | 74,284 |
02 may 2024 | 5.0200 | 5.0600 | 4.9800 | 5.0100 | 5.0100 | 126,600 |
01 may 2024 | 5.0400 | 5.1600 | 4.9600 | 5.0100 | 5.0100 | 102,700 |
30 abr 2024 | 5.0800 | 5.1500 | 4.9900 | 5.0400 | 5.0400 | 112,400 |
29 abr 2024 | 5.0700 | 5.2000 | 5.0100 | 5.1300 | 5.1300 | 80,300 |
26 abr 2024 | 5.2300 | 5.3200 | 5.1000 | 5.1200 | 5.1200 | 71,300 |
25 abr 2024 | 5.0800 | 5.2300 | 5.0300 | 5.1200 | 5.1200 | 63,500 |
24 abr 2024 | 4.9800 | 5.2000 | 4.9700 | 5.1000 | 5.1000 | 63,700 |
23 abr 2024 | 5.0700 | 5.1000 | 4.9500 | 5.0300 | 5.0300 | 167,700 |
22 abr 2024 | 5.0600 | 5.1600 | 4.9000 | 5.0500 | 5.0500 | 67,700 |
19 abr 2024 | 4.7500 | 5.1300 | 4.7500 | 5.0700 | 5.0700 | 174,500 |
18 abr 2024 | 4.8300 | 4.8800 | 4.7500 | 4.8500 | 4.8500 | 167,600 |
17 abr 2024 | 4.8600 | 4.9600 | 4.8000 | 4.8400 | 4.8400 | 159,200 |
16 abr 2024 | 5.0000 | 5.0200 | 4.8600 | 4.8600 | 4.8600 | 214,300 |
15 abr 2024 | 5.1600 | 5.1900 | 4.9500 | 5.0200 | 5.0200 | 226,100 |
12 abr 2024 | 5.1300 | 5.2100 | 5.0000 | 5.1200 | 5.1200 | 109,400 |
11 abr 2024 | 5.0500 | 5.3100 | 5.0000 | 5.1700 | 5.1700 | 94,800 |
10 abr 2024 | 5.3400 | 5.3700 | 5.1300 | 5.1500 | 5.1500 | 101,800 |
09 abr 2024 | 5.1100 | 5.5000 | 5.1100 | 5.3300 | 5.3300 | 396,100 |
08 abr 2024 | 5.5000 | 5.6400 | 5.1600 | 5.1700 | 5.1700 | 211,100 |
05 abr 2024 | 5.7700 | 6.0200 | 5.5600 | 5.5600 | 5.5600 | 130,000 |
04 abr 2024 | 6.6700 | 6.8100 | 5.8700 | 5.9800 | 5.9800 | 213,900 |
03 abr 2024 | 8.0500 | 8.2100 | 6.6600 | 6.8700 | 6.8700 | 403,000 |
02 abr 2024 | 8.4000 | 8.5200 | 8.3200 | 8.4500 | 8.4500 | 58,900 |
01 abr 2024 | 8.0000 | 8.4100 | 8.0000 | 8.4100 | 8.4100 | 93,500 |
28 mar 2024 | 7.6600 | 7.9200 | 7.5900 | 7.9200 | 7.9200 | 52,700 |
27 mar 2024 | 7.6400 | 7.8000 | 7.3800 | 7.7700 | 7.7700 | 39,100 |
26 mar 2024 | 7.7200 | 7.7200 | 7.4700 | 7.5100 | 7.5100 | 35,700 |
25 mar 2024 | 7.4700 | 7.8500 | 7.4700 | 7.6200 | 7.6200 | 220,800 |
22 mar 2024 | 7.1100 | 7.5900 | 7.0400 | 7.5900 | 7.5900 | 49,500 |
21 mar 2024 | 7.4400 | 7.5600 | 7.0900 | 7.2100 | 7.2100 | 68,600 |
20 mar 2024 | 7.3100 | 7.5800 | 7.3100 | 7.3900 | 7.3900 | 66,100 |
19 mar 2024 | 7.3400 | 7.7000 | 7.2100 | 7.3800 | 7.3800 | 94,600 |
18 mar 2024 | 7.4800 | 7.6900 | 7.3200 | 7.3700 | 7.3700 | 43,700 |
15 mar 2024 | 7.6400 | 7.7200 | 7.4300 | 7.4600 | 7.4600 | 128,600 |
14 mar 2024 | 7.5100 | 7.8800 | 7.3600 | 7.6000 | 7.6000 | 100,100 |
13 mar 2024 | 6.9700 | 7.8000 | 6.7000 | 7.5500 | 7.5500 | 237,400 |
12 mar 2024 | 8.7800 | 8.8900 | 7.0200 | 7.1200 | 7.1200 | 243,300 |
11 mar 2024 | 8.6000 | 8.7500 | 8.5500 | 8.6300 | 8.6300 | 155,000 |
08 mar 2024 | 8.6900 | 8.6900 | 8.2800 | 8.5800 | 8.5800 | 163,300 |
07 mar 2024 | 8.6900 | 8.8400 | 7.9600 | 8.6100 | 8.6100 | 142,000 |
06 mar 2024 | 8.8400 | 8.8400 | 8.5700 | 8.6800 | 8.6800 | 51,400 |
05 mar 2024 | 8.5900 | 8.7700 | 8.5700 | 8.7200 | 8.7200 | 36,500 |
04 mar 2024 | 9.0500 | 9.0500 | 8.6000 | 8.7000 | 8.7000 | 56,800 |
01 mar 2024 | 8.6100 | 9.2400 | 8.5800 | 9.0000 | 9.0000 | 88,300 |
29 feb 2024 | 8.8300 | 8.8300 | 8.5600 | 8.6000 | 8.6000 | 37,400 |
28 feb 2024 | 8.8500 | 8.9000 | 8.5500 | 8.8000 | 8.8000 | 58,400 |
27 feb 2024 | 8.6500 | 8.9900 | 8.5800 | 8.8800 | 8.8800 | 49,400 |
26 feb 2024 | 8.6900 | 8.8900 | 8.3100 | 8.7400 | 8.7400 | 38,100 |
23 feb 2024 | 8.5800 | 8.7000 | 8.5500 | 8.6300 | 8.6300 | 21,000 |
22 feb 2024 | 8.8800 | 8.8800 | 8.3900 | 8.5600 | 8.5600 | 35,700 |
21 feb 2024 | 9.0300 | 9.0700 | 8.7600 | 8.7700 | 8.7700 | 58,800 |
20 feb 2024 | 8.5000 | 9.0600 | 8.5000 | 8.9700 | 8.9700 | 185,200 |
16 feb 2024 | 8.5400 | 8.8700 | 8.4500 | 8.7000 | 8.7000 | 93,500 |
15 feb 2024 | 8.0100 | 8.4900 | 7.9000 | 8.4900 | 8.4900 | 117,600 |
14 feb 2024 | 7.8100 | 8.0500 | 7.6000 | 8.0100 | 8.0100 | 72,100 |
13 feb 2024 | 7.1800 | 7.5800 | 7.0100 | 7.5800 | 7.5800 | 53,400 |
12 feb 2024 | 7.4500 | 7.7200 | 7.2600 | 7.3800 | 7.3800 | 37,600 |
09 feb 2024 | 7.5500 | 7.7300 | 7.4100 | 7.5200 | 7.5200 | 26,700 |
08 feb 2024 | 7.5500 | 7.7200 | 7.5100 | 7.5600 | 7.5600 | 28,300 |
07 feb 2024 | 7.5200 | 7.7300 | 7.4700 | 7.6200 | 7.6200 | 21,300 |
06 feb 2024 | 7.6800 | 7.9000 | 7.5000 | 7.5200 | 7.5200 | 26,900 |
05 feb 2024 | 7.5300 | 7.7400 | 7.5300 | 7.7300 | 7.7300 | 18,300 |
02 feb 2024 | 7.8700 | 7.9500 | 7.6300 | 7.7200 | 7.7200 | 20,200 |
01 feb 2024 | 7.8500 | 7.9800 | 7.7900 | 7.9500 | 7.9500 | 24,000 |
31 ene 2024 | 8.1000 | 8.1000 | 7.7700 | 7.8200 | 7.8200 | 45,500 |
30 ene 2024 | 7.9800 | 8.1900 | 7.9600 | 8.0000 | 8.0000 | 30,900 |
29 ene 2024 | 8.0800 | 8.2200 | 7.9200 | 8.0800 | 8.0800 | 46,300 |
26 ene 2024 | 8.1000 | 8.1000 | 7.6900 | 8.0200 | 8.0200 | 18,500 |
25 ene 2024 | 7.8900 | 7.9200 | 7.7500 | 7.8800 | 7.8800 | 18,500 |
24 ene 2024 | 8.0300 | 8.0400 | 7.8300 | 7.8400 | 7.8400 | 16,700 |
23 ene 2024 | 7.8700 | 8.0400 | 7.8200 | 7.9400 | 7.9400 | 21,900 |
22 ene 2024 | 7.8600 | 8.0500 | 7.6800 | 7.9000 | 7.9000 | 50,400 |
19 ene 2024 | 7.6500 | 7.9500 | 7.5800 | 7.8400 | 7.8400 | 21,700 |
18 ene 2024 | 7.6200 | 7.6700 | 7.5100 | 7.5500 | 7.5500 | 26,700 |
17 ene 2024 | 7.5800 | 7.7000 | 7.5500 | 7.6100 | 7.6100 | 25,000 |
16 ene 2024 | 7.7500 | 7.8400 | 7.6700 | 7.7200 | 7.7200 | 25,900 |
12 ene 2024 | 7.8800 | 7.9200 | 7.7100 | 7.9000 | 7.9000 | 27,000 |
11 ene 2024 | 7.6500 | 8.1300 | 7.5200 | 7.7900 | 7.7900 | 41,000 |
10 ene 2024 | 7.6900 | 7.8100 | 7.5200 | 7.7300 | 7.7300 | 22,300 |
09 ene 2024 | 7.5200 | 7.7200 | 7.4400 | 7.5200 | 7.5200 | 36,400 |
08 ene 2024 | 7.7300 | 7.8800 | 7.6500 | 7.6500 | 7.6500 | 31,800 |
05 ene 2024 | 7.7800 | 7.9600 | 7.7200 | 7.7200 | 7.7200 | 58,700 |
04 ene 2024 | 7.6700 | 8.0100 | 7.6700 | 7.8800 | 7.8800 | 87,800 |
03 ene 2024 | 7.8300 | 7.8600 | 7.7000 | 7.7600 | 7.7600 | 31,600 |
02 ene 2024 | 8.1000 | 8.2200 | 7.8200 | 8.0100 | 8.0100 | 24,400 |
29 dic 2023 | 8.2500 | 8.4600 | 8.0100 | 8.2400 | 8.2400 | 49,600 |
28 dic 2023 | 8.2800 | 8.4900 | 8.2100 | 8.3200 | 8.3200 | 51,700 |
27 dic 2023 | 8.0500 | 8.3400 | 7.9700 | 8.3400 | 8.3400 | 61,500 |
26 dic 2023 | 7.9900 | 8.1000 | 7.6700 | 8.0000 | 8.0000 | 54,300 |
22 dic 2023 | 7.8100 | 7.9800 | 7.7100 | 7.9400 | 7.9400 | 31,700 |
21 dic 2023 | 7.7500 | 7.8700 | 7.6100 | 7.7300 | 7.7300 | 49,500 |
20 dic 2023 | 7.9400 | 7.9400 | 7.6000 | 7.7300 | 7.7300 | 40,400 |
19 dic 2023 | 7.6500 | 8.0800 | 7.6100 | 8.0500 | 8.0500 | 74,500 |
18 dic 2023 | 7.3600 | 7.6200 | 7.3000 | 7.5500 | 7.5500 | 69,800 |
15 dic 2023 | 7.6900 | 7.7400 | 6.9500 | 7.4600 | 7.4600 | 152,900 |
14 dic 2023 | 7.6500 | 7.7900 | 7.5100 | 7.7400 | 7.7400 | 46,100 |
13 dic 2023 | 7.1900 | 7.4900 | 7.0400 | 7.4400 | 7.4400 | 25,100 |
12 dic 2023 | 7.3000 | 7.3200 | 7.1300 | 7.1700 | 7.1700 | 24,900 |
11 dic 2023 | 7.4300 | 7.6700 | 7.3800 | 7.4500 | 7.4500 | 40,600 |
*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. |