Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 4.3000 | 4.3900 | 3.9200 | 4.1400 | 4.1400 | 58,070 |
08 may 2024 | 4.3400 | 4.4000 | 4.2000 | 4.3000 | 4.3000 | 52,800 |
07 may 2024 | 4.0200 | 4.4000 | 4.0200 | 4.3200 | 4.3200 | 138,100 |
06 may 2024 | 3.9000 | 4.1300 | 3.6400 | 4.1300 | 4.1300 | 109,400 |
03 may 2024 | 3.9400 | 4.1100 | 3.7000 | 3.9000 | 3.9000 | 174,400 |
02 may 2024 | 3.4600 | 4.1700 | 3.3900 | 3.9300 | 3.9300 | 130,100 |
01 may 2024 | 3.3700 | 4.0000 | 3.3000 | 3.5500 | 3.5500 | 134,400 |
30 abr 2024 | 3.7400 | 4.5300 | 2.7100 | 3.6300 | 3.6300 | 509,100 |
29 abr 2024 | 5.1100 | 5.2600 | 3.4500 | 3.7300 | 3.7300 | 521,800 |
26 abr 2024 | 4.6100 | 5.1100 | 4.5300 | 5.1000 | 5.1000 | 226,500 |
25 abr 2024 | 4.7600 | 4.8800 | 4.4500 | 4.7100 | 4.7100 | 143,600 |
24 abr 2024 | 4.5900 | 4.8300 | 4.2500 | 4.7800 | 4.7800 | 187,700 |
23 abr 2024 | 4.3500 | 5.0800 | 4.3000 | 4.5100 | 4.5100 | 508,600 |
22 abr 2024 | 4.0000 | 4.5000 | 3.8400 | 4.3300 | 4.3300 | 301,800 |
19 abr 2024 | 3.7000 | 3.9700 | 3.5600 | 3.9700 | 3.9700 | 158,000 |
18 abr 2024 | 3.5300 | 3.7000 | 3.3000 | 3.7000 | 3.7000 | 149,800 |
17 abr 2024 | 3.7100 | 3.9800 | 3.4000 | 3.6600 | 3.6600 | 114,100 |
16 abr 2024 | 3.1400 | 4.0800 | 3.1100 | 3.8200 | 3.8200 | 632,900 |
15 abr 2024 | 2.8500 | 3.0900 | 2.7100 | 3.0800 | 3.0800 | 242,700 |
12 abr 2024 | 3.0500 | 3.1000 | 2.8100 | 2.9500 | 2.9500 | 128,200 |
11 abr 2024 | 2.8500 | 3.0500 | 2.8000 | 3.0200 | 3.0200 | 201,500 |
10 abr 2024 | 2.9400 | 2.9800 | 2.8200 | 2.8300 | 2.8300 | 84,500 |
09 abr 2024 | 2.5200 | 3.0700 | 2.4900 | 2.9800 | 2.9800 | 396,800 |
08 abr 2024 | 2.5400 | 2.5900 | 2.4000 | 2.5200 | 2.5200 | 70,700 |
05 abr 2024 | 2.4100 | 2.5500 | 2.3000 | 2.5000 | 2.5000 | 54,600 |
04 abr 2024 | 2.5900 | 2.6400 | 2.3500 | 2.3600 | 2.3600 | 140,700 |
03 abr 2024 | 2.5100 | 2.6400 | 2.3200 | 2.5800 | 2.5800 | 75,500 |
02 abr 2024 | 2.5500 | 2.5900 | 2.5200 | 2.5600 | 2.5600 | 50,800 |
01 abr 2024 | 2.5600 | 2.6800 | 2.5200 | 2.5800 | 2.5800 | 29,400 |
28 mar 2024 | 2.5300 | 2.7200 | 2.4600 | 2.6300 | 2.6300 | 107,800 |
27 mar 2024 | 2.5300 | 2.5500 | 2.4200 | 2.5200 | 2.5200 | 20,600 |
26 mar 2024 | 2.5700 | 2.7000 | 2.3500 | 2.4000 | 2.4000 | 102,200 |
25 mar 2024 | 2.5500 | 2.6700 | 2.3000 | 2.5900 | 2.5900 | 184,900 |
22 mar 2024 | 2.6300 | 2.8000 | 2.5700 | 2.5900 | 2.5900 | 115,400 |
21 mar 2024 | 2.5800 | 2.8500 | 2.5600 | 2.6900 | 2.6900 | 183,500 |
20 mar 2024 | 2.6200 | 2.7600 | 2.4000 | 2.5800 | 2.5800 | 122,700 |
19 mar 2024 | 2.7500 | 2.9300 | 2.6800 | 2.6800 | 2.6800 | 158,500 |
18 mar 2024 | 2.7500 | 3.2000 | 2.6700 | 2.8100 | 2.8100 | 260,300 |
15 mar 2024 | 2.7700 | 2.9500 | 2.6300 | 2.8800 | 2.8800 | 224,100 |
14 mar 2024 | 2.7200 | 2.9900 | 2.6700 | 2.8800 | 2.8800 | 270,400 |
13 mar 2024 | 2.5700 | 2.7300 | 2.5100 | 2.6900 | 2.6900 | 217,900 |
12 mar 2024 | 2.6600 | 2.7700 | 2.3000 | 2.5400 | 2.5400 | 106,300 |
11 mar 2024 | 2.8100 | 2.8300 | 2.5700 | 2.6600 | 2.6600 | 189,800 |
08 mar 2024 | 2.6600 | 2.9700 | 2.6300 | 2.8300 | 2.8300 | 200,400 |
07 mar 2024 | 2.4200 | 3.0900 | 2.4200 | 2.6300 | 2.6300 | 464,200 |
06 mar 2024 | 2.3700 | 2.7900 | 2.0500 | 2.4900 | 2.4900 | 576,600 |
05 mar 2024 | 1.6900 | 2.9200 | 1.6300 | 2.5000 | 2.5000 | 1,768,700 |
04 mar 2024 | 1.6400 | 1.8700 | 1.5100 | 1.6300 | 1.6300 | 503,700 |
01 mar 2024 | 1.0900 | 1.6500 | 1.0400 | 1.6000 | 1.6000 | 1,196,100 |
29 feb 2024 | 1.0200 | 1.0900 | 0.9600 | 1.0900 | 1.0900 | 231,200 |
28 feb 2024 | 1.0300 | 1.0900 | 0.9800 | 1.0400 | 1.0400 | 93,300 |
27 feb 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0200 | 1.0200 | 347,400 |
26 feb 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 148,700 |
23 feb 2024 | 0.9400 | 1.0700 | 0.9400 | 1.0300 | 1.0300 | 191,700 |
22 feb 2024 | 0.9300 | 0.9300 | 0.8100 | 0.9300 | 0.9300 | 76,400 |
21 feb 2024 | 0.9200 | 0.9300 | 0.7800 | 0.9100 | 0.9100 | 258,300 |
20 feb 2024 | 0.9600 | 1.0000 | 0.9100 | 0.9600 | 0.9600 | 165,500 |
16 feb 2024 | 1.1000 | 1.1000 | 0.9400 | 1.0200 | 1.0200 | 200,700 |
15 feb 2024 | 1.0500 | 1.1800 | 1.0100 | 1.1200 | 1.1200 | 239,500 |
14 feb 2024 | 0.9500 | 1.2600 | 0.9200 | 1.1600 | 1.1600 | 1,142,300 |
13 feb 2024 | 0.6500 | 1.1700 | 0.6400 | 1.0000 | 1.0000 | 3,401,500 |
12 feb 2024 | 0.6200 | 1.1700 | 0.6000 | 0.6700 | 0.6700 | 2,142,800 |
09 feb 2024 | 0.6200 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 113,700 |
08 feb 2024 | 0.5800 | 0.6500 | 0.5800 | 0.6100 | 0.6100 | 76,800 |
07 feb 2024 | 0.6000 | 0.6500 | 0.5900 | 0.6000 | 0.6000 | 66,900 |
06 feb 2024 | 0.6400 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 50,000 |
05 feb 2024 | 0.6400 | 0.6700 | 0.5600 | 0.6000 | 0.6000 | 102,000 |
02 feb 2024 | 0.5900 | 0.6300 | 0.5400 | 0.5800 | 0.5800 | 71,900 |
01 feb 2024 | 0.5700 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 7,700 |
31 ene 2024 | 0.5200 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 15,800 |
30 ene 2024 | 0.5000 | 0.5700 | 0.5000 | 0.5300 | 0.5300 | 36,900 |
29 ene 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 11,000 |
26 ene 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 10,000 |
25 ene 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 30,600 |
24 ene 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 20,700 |
23 ene 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 12,500 |
22 ene 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 28,200 |
19 ene 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 6,000 |
18 ene 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 55,500 |
17 ene 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 92,000 |
16 ene 2024 | 0.5800 | 0.6000 | 0.5300 | 0.5400 | 0.5400 | 29,800 |
12 ene 2024 | 0.5500 | 0.6300 | 0.5200 | 0.5700 | 0.5700 | 170,700 |
11 ene 2024 | 0.5300 | 0.5800 | 0.5200 | 0.5800 | 0.5800 | 30,300 |
10 ene 2024 | 0.5500 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 8,500 |
09 ene 2024 | 0.5700 | 0.6000 | 0.5000 | 0.5200 | 0.5200 | 121,100 |
08 ene 2024 | 0.5900 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 16,400 |
05 ene 2024 | 0.6300 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 53,200 |
04 ene 2024 | 0.5600 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | 50,200 |
03 ene 2024 | 0.6100 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 55,200 |
02 ene 2024 | 0.5600 | 0.6300 | 0.5600 | 0.6100 | 0.6100 | 127,100 |
29 dic 2023 | 0.5400 | 0.5800 | 0.5200 | 0.5600 | 0.5600 | 92,000 |
28 dic 2023 | 0.5700 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 108,200 |
27 dic 2023 | 0.5800 | 0.6200 | 0.5500 | 0.5600 | 0.5600 | 74,600 |
26 dic 2023 | 0.6300 | 0.6300 | 0.5800 | 0.6200 | 0.6200 | 38,100 |
22 dic 2023 | 0.5500 | 0.6500 | 0.5500 | 0.6300 | 0.6300 | 158,000 |
21 dic 2023 | 0.6100 | 0.6100 | 0.5600 | 0.5900 | 0.5900 | 69,700 |
20 dic 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 25,400 |
19 dic 2023 | 0.5800 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 99,300 |
18 dic 2023 | 0.6000 | 0.6000 | 0.5400 | 0.5700 | 0.5700 | 85,400 |
15 dic 2023 | 0.5900 | 0.6200 | 0.5500 | 0.5700 | 0.5700 | 97,000 |
*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. |