Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 4.8900 | 5.0200 | 4.8400 | 4.9800 | 4.9800 | 16,900 |
24 jun 2024 | 5.0000 | 5.0000 | 4.9300 | 4.9900 | 4.9900 | 8,300 |
21 jun 2024 | 4.9900 | 5.0500 | 4.9000 | 5.0000 | 5.0000 | 38,400 |
20 jun 2024 | 4.6500 | 5.0400 | 4.6500 | 4.9900 | 4.9900 | 38,500 |
18 jun 2024 | 4.7700 | 4.9100 | 4.7000 | 4.7000 | 4.7000 | 19,700 |
17 jun 2024 | 4.8800 | 4.9000 | 4.7000 | 4.8400 | 4.8400 | 19,000 |
14 jun 2024 | 4.6900 | 4.8400 | 4.6800 | 4.8100 | 4.8100 | 29,200 |
13 jun 2024 | 4.8900 | 4.8900 | 4.6500 | 4.7500 | 4.7500 | 20,400 |
12 jun 2024 | 4.8500 | 4.9900 | 4.7850 | 4.8300 | 4.8300 | 78,000 |
11 jun 2024 | 4.8500 | 4.8500 | 4.7600 | 4.8400 | 4.8400 | 16,500 |
10 jun 2024 | 4.8400 | 4.8500 | 4.8000 | 4.8500 | 4.8500 | 22,600 |
07 jun 2024 | 4.9300 | 4.9300 | 4.7200 | 4.8000 | 4.8000 | 16,300 |
06 jun 2024 | 4.7900 | 4.8500 | 4.7100 | 4.8000 | 4.8000 | 19,200 |
05 jun 2024 | 4.7300 | 5.0300 | 4.6500 | 4.7900 | 4.7900 | 20,600 |
04 jun 2024 | 4.7600 | 4.7950 | 4.6400 | 4.6800 | 4.6800 | 27,200 |
03 jun 2024 | 4.7800 | 4.9200 | 4.6800 | 4.8400 | 4.8400 | 19,800 |
31 may 2024 | 4.8700 | 4.9500 | 4.5500 | 4.8200 | 4.8200 | 14,200 |
30 may 2024 | 4.9200 | 4.9710 | 4.9100 | 4.9100 | 4.9100 | 7,800 |
29 may 2024 | 4.7000 | 5.0500 | 4.7000 | 4.9500 | 4.9500 | 16,100 |
28 may 2024 | 4.9600 | 5.0900 | 4.7200 | 4.8000 | 4.8000 | 31,300 |
24 may 2024 | 5.1000 | 5.2300 | 4.9800 | 5.0600 | 5.0600 | 24,100 |
23 may 2024 | 4.8700 | 5.1700 | 4.8700 | 5.0900 | 5.0900 | 15,900 |
22 may 2024 | 5.0000 | 5.1600 | 4.8500 | 4.8500 | 4.8500 | 22,000 |
21 may 2024 | 4.8200 | 5.0400 | 4.6800 | 5.0400 | 5.0400 | 50,000 |
20 may 2024 | 4.6600 | 4.8500 | 4.6100 | 4.8500 | 4.8500 | 55,100 |
17 may 2024 | 4.6200 | 4.7200 | 4.5900 | 4.6600 | 4.6600 | 35,400 |
16 may 2024 | 4.4800 | 4.7400 | 4.4800 | 4.6500 | 4.6500 | 70,900 |
15 may 2024 | 4.6000 | 4.6700 | 4.4250 | 4.4700 | 4.4700 | 21,000 |
14 may 2024 | 4.7600 | 4.7600 | 4.4700 | 4.6000 | 4.6000 | 73,100 |
13 may 2024 | 4.1900 | 4.1900 | 4.0100 | 4.0100 | 4.0100 | 39,200 |
10 may 2024 | 4.0100 | 4.1000 | 4.0100 | 4.0500 | 4.0500 | 19,300 |
09 may 2024 | 4.0200 | 4.1300 | 4.0100 | 4.0400 | 4.0400 | 10,400 |
08 may 2024 | 4.0500 | 4.3200 | 4.0100 | 4.0900 | 4.0900 | 21,400 |
07 may 2024 | 4.1500 | 4.1700 | 4.0100 | 4.0100 | 4.0100 | 21,600 |
06 may 2024 | 4.2300 | 4.2400 | 4.1000 | 4.1000 | 4.1000 | 29,600 |
03 may 2024 | 4.1620 | 4.3500 | 4.1200 | 4.2300 | 4.2300 | 33,800 |
02 may 2024 | 4.4700 | 4.6500 | 4.1800 | 4.2900 | 4.2900 | 61,900 |
01 may 2024 | 4.6200 | 4.6200 | 4.1900 | 4.3000 | 4.3000 | 29,000 |
30 abr 2024 | 4.3760 | 4.7800 | 4.3760 | 4.5000 | 4.5000 | 27,500 |
29 abr 2024 | 4.6700 | 4.8190 | 4.5390 | 4.5700 | 4.5700 | 46,700 |
26 abr 2024 | 4.0790 | 4.4300 | 4.0610 | 4.4000 | 4.4000 | 21,600 |
25 abr 2024 | 4.2000 | 4.2500 | 4.0120 | 4.0300 | 4.0300 | 5,700 |
24 abr 2024 | 4.3200 | 4.3200 | 4.0300 | 4.2000 | 4.2000 | 17,500 |
23 abr 2024 | 4.1600 | 4.2900 | 4.0000 | 4.2050 | 4.2050 | 18,800 |
22 abr 2024 | 4.0200 | 4.3900 | 4.0100 | 4.2600 | 4.2600 | 8,300 |
19 abr 2024 | 3.9300 | 4.1000 | 3.9300 | 4.0200 | 4.0200 | 34,000 |
18 abr 2024 | 4.1530 | 4.3100 | 3.9600 | 3.9900 | 3.9900 | 27,000 |
17 abr 2024 | 4.2000 | 4.4700 | 4.0600 | 4.1900 | 4.1900 | 10,400 |
16 abr 2024 | 4.2500 | 4.2500 | 4.1850 | 4.2400 | 4.2400 | 1,600 |
15 abr 2024 | 4.3350 | 4.4700 | 4.0800 | 4.1100 | 4.1100 | 13,100 |
12 abr 2024 | 4.1900 | 4.3700 | 4.1500 | 4.2000 | 4.2000 | 3,800 |
11 abr 2024 | 4.4500 | 4.4500 | 4.1220 | 4.2500 | 4.2500 | 9,400 |
10 abr 2024 | 4.3600 | 4.4500 | 4.0900 | 4.4400 | 4.4400 | 62,600 |
09 abr 2024 | 4.4100 | 4.5100 | 4.3500 | 4.4100 | 4.4100 | 15,600 |
08 abr 2024 | 4.1600 | 4.5800 | 4.1500 | 4.4300 | 4.4300 | 12,600 |
05 abr 2024 | 4.5300 | 4.5300 | 4.1830 | 4.3300 | 4.3300 | 19,000 |
04 abr 2024 | 4.4920 | 4.7200 | 4.2900 | 4.4800 | 4.4800 | 13,100 |
03 abr 2024 | 4.7100 | 4.7300 | 4.6000 | 4.6000 | 4.6000 | 18,200 |
02 abr 2024 | 4.7100 | 4.7500 | 4.6000 | 4.6500 | 4.6500 | 15,400 |
01 abr 2024 | 4.4000 | 4.6550 | 4.2100 | 4.6000 | 4.6000 | 20,700 |
28 mar 2024 | 4.1400 | 4.5000 | 4.0600 | 4.4500 | 4.4500 | 108,100 |
27 mar 2024 | 3.7900 | 3.8900 | 3.7900 | 3.8900 | 3.8900 | 9,900 |
26 mar 2024 | 3.8700 | 3.8700 | 3.8400 | 3.8400 | 3.8400 | 15,200 |
25 mar 2024 | 3.9100 | 3.9300 | 3.8000 | 3.8400 | 3.8400 | 30,800 |
22 mar 2024 | 3.8900 | 3.9990 | 3.7200 | 3.9000 | 3.9000 | 33,300 |
21 mar 2024 | 4.0500 | 4.0800 | 3.8700 | 3.8700 | 3.8700 | 20,100 |
20 mar 2024 | 3.9700 | 4.0380 | 3.8500 | 3.8500 | 3.8500 | 10,300 |
19 mar 2024 | 4.0870 | 4.1000 | 3.9100 | 3.9100 | 3.9100 | 59,300 |
18 mar 2024 | 4.0300 | 4.1000 | 3.8790 | 3.9700 | 3.9700 | 7,600 |
15 mar 2024 | 3.9100 | 4.2700 | 3.9100 | 3.9500 | 3.9500 | 45,600 |
14 mar 2024 | 3.9000 | 4.1800 | 3.8300 | 3.8300 | 3.8300 | 27,000 |
13 mar 2024 | 3.9600 | 3.9900 | 3.8000 | 3.8100 | 3.8100 | 11,400 |
12 mar 2024 | 3.7600 | 3.9900 | 3.7260 | 3.8000 | 3.8000 | 36,400 |
11 mar 2024 | 3.6300 | 3.7600 | 3.6300 | 3.7200 | 3.7200 | 8,400 |
08 mar 2024 | 3.7000 | 3.7700 | 3.7000 | 3.7350 | 3.7350 | 2,600 |
07 mar 2024 | 3.6000 | 3.8700 | 3.6000 | 3.6500 | 3.6500 | 4,700 |
06 mar 2024 | 3.7050 | 3.8200 | 3.6220 | 3.6730 | 3.6730 | 3,000 |
05 mar 2024 | 3.6400 | 3.7500 | 3.6400 | 3.7100 | 3.7100 | 4,600 |
04 mar 2024 | 3.7900 | 3.7900 | 3.5800 | 3.6900 | 3.6900 | 12,400 |
01 mar 2024 | 3.8700 | 3.9900 | 3.7200 | 3.7600 | 3.7600 | 90,300 |
29 feb 2024 | 3.9400 | 4.0000 | 3.7500 | 3.7700 | 3.7700 | 30,700 |
28 feb 2024 | 3.5900 | 3.9500 | 3.5900 | 3.8000 | 3.8000 | 47,200 |
27 feb 2024 | 3.1000 | 3.7500 | 3.1000 | 3.5500 | 3.5500 | 40,500 |
26 feb 2024 | 2.9700 | 3.2650 | 2.9700 | 3.0500 | 3.0500 | 27,000 |
23 feb 2024 | 3.1000 | 3.1200 | 3.0000 | 3.0200 | 3.0200 | 38,200 |
22 feb 2024 | 3.2500 | 3.2500 | 3.0100 | 3.1500 | 3.1500 | 19,900 |
21 feb 2024 | 3.0500 | 3.2900 | 3.0500 | 3.2350 | 3.2350 | 19,900 |
20 feb 2024 | 3.3800 | 3.4600 | 3.1500 | 3.1500 | 3.1500 | 75,900 |
16 feb 2024 | 3.3800 | 3.5200 | 3.3020 | 3.3900 | 3.3900 | 12,700 |
15 feb 2024 | 3.2500 | 3.6000 | 3.2200 | 3.2900 | 3.2900 | 15,400 |
14 feb 2024 | 3.2900 | 3.3300 | 3.1800 | 3.3200 | 3.3200 | 5,900 |
13 feb 2024 | 3.1600 | 3.2750 | 3.1500 | 3.2750 | 3.2750 | 20,800 |
12 feb 2024 | 3.2700 | 3.3200 | 3.2000 | 3.2500 | 3.2500 | 18,500 |
09 feb 2024 | 3.4200 | 3.5270 | 3.2500 | 3.2500 | 3.2500 | 64,400 |
08 feb 2024 | 3.2700 | 3.5000 | 3.2700 | 3.3700 | 3.3700 | 18,300 |
07 feb 2024 | 3.2600 | 3.5600 | 3.2600 | 3.2700 | 3.2700 | 38,500 |
06 feb 2024 | 3.1700 | 3.2850 | 3.1500 | 3.2400 | 3.2400 | 49,400 |
05 feb 2024 | 3.1730 | 3.1730 | 3.0600 | 3.1700 | 3.1700 | 16,200 |
02 feb 2024 | 3.1600 | 3.2000 | 3.0900 | 3.1800 | 3.1800 | 14,500 |
01 feb 2024 | 3.2300 | 3.2500 | 3.1700 | 3.2400 | 3.2400 | 19,800 |
*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. |