Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 4.5500 | 4.6200 | 4.4500 | 4.4900 | 4.4900 | 2,853,852 |
02 may 2024 | 4.3900 | 4.5350 | 4.3000 | 4.4900 | 4.4900 | 4,144,700 |
01 may 2024 | 4.4100 | 4.5200 | 4.2600 | 4.3500 | 4.3500 | 5,630,400 |
30 abr 2024 | 4.5100 | 4.5400 | 4.3800 | 4.4100 | 4.4100 | 6,314,100 |
29 abr 2024 | 4.7000 | 4.7150 | 4.4900 | 4.5700 | 4.5700 | 4,531,600 |
26 abr 2024 | 4.4300 | 4.7100 | 4.4000 | 4.6200 | 4.6200 | 5,356,200 |
25 abr 2024 | 4.4500 | 4.4900 | 4.3950 | 4.4200 | 4.4200 | 4,393,600 |
24 abr 2024 | 4.7000 | 4.7500 | 4.4300 | 4.4900 | 4.4900 | 8,630,200 |
23 abr 2024 | 4.7700 | 4.8000 | 4.6700 | 4.6800 | 4.6800 | 5,592,200 |
22 abr 2024 | 4.6500 | 4.8900 | 4.6500 | 4.7500 | 4.7500 | 7,062,200 |
19 abr 2024 | 4.7100 | 4.9000 | 4.6700 | 4.7300 | 4.7300 | 8,680,300 |
18 abr 2024 | 4.8400 | 4.9000 | 4.6400 | 4.6600 | 4.6600 | 32,100,200 |
17 abr 2024 | 6.5300 | 6.8200 | 6.5300 | 6.6300 | 6.6300 | 2,171,400 |
16 abr 2024 | 6.6200 | 6.6750 | 6.3700 | 6.4900 | 6.4900 | 2,550,700 |
15 abr 2024 | 7.0600 | 7.3950 | 6.6800 | 6.8100 | 6.8100 | 3,498,300 |
12 abr 2024 | 7.3400 | 7.7100 | 7.0450 | 7.0800 | 7.0800 | 3,306,500 |
11 abr 2024 | 7.1900 | 7.3500 | 7.0500 | 7.3400 | 7.3400 | 3,135,500 |
10 abr 2024 | 6.8600 | 7.2100 | 6.6810 | 7.1900 | 7.1900 | 2,929,400 |
09 abr 2024 | 6.7000 | 6.9700 | 6.6650 | 6.9600 | 6.9600 | 2,302,000 |
08 abr 2024 | 6.8100 | 6.9700 | 6.6400 | 6.6800 | 6.6800 | 2,371,400 |
05 abr 2024 | 6.7000 | 7.0250 | 6.5300 | 6.8200 | 6.8200 | 3,052,100 |
04 abr 2024 | 7.2200 | 7.3800 | 6.7100 | 6.7200 | 6.7200 | 4,767,500 |
03 abr 2024 | 6.8700 | 7.1500 | 6.8000 | 7.0900 | 7.0900 | 3,519,300 |
02 abr 2024 | 6.8300 | 7.0700 | 6.6700 | 7.0500 | 7.0500 | 3,271,500 |
01 abr 2024 | 6.8000 | 7.2500 | 6.7780 | 7.0200 | 7.0200 | 4,461,600 |
28 mar 2024 | 6.7400 | 6.8500 | 6.5900 | 6.7200 | 6.7200 | 2,148,200 |
27 mar 2024 | 6.6200 | 6.8280 | 6.5050 | 6.7400 | 6.7400 | 2,486,900 |
26 mar 2024 | 6.9300 | 6.9600 | 6.4300 | 6.6200 | 6.6200 | 4,240,200 |
25 mar 2024 | 7.0700 | 7.4100 | 6.8400 | 6.8600 | 6.8600 | 5,910,300 |
22 mar 2024 | 6.4500 | 7.1200 | 6.3300 | 6.9300 | 6.9300 | 7,582,700 |
21 mar 2024 | 6.1700 | 6.5400 | 5.9900 | 6.4100 | 6.4100 | 4,465,100 |
20 mar 2024 | 5.6100 | 6.0800 | 5.4300 | 5.9900 | 5.9900 | 3,830,700 |
19 mar 2024 | 5.6500 | 5.7300 | 5.4300 | 5.5600 | 5.5600 | 3,815,200 |
18 mar 2024 | 6.5600 | 6.5800 | 5.6700 | 5.7300 | 5.7300 | 7,348,200 |
15 mar 2024 | 6.4800 | 6.7600 | 6.0900 | 6.4700 | 6.4700 | 12,565,800 |
14 mar 2024 | 6.8300 | 7.6500 | 5.9000 | 5.9900 | 5.9900 | 21,496,600 |
13 mar 2024 | 5.5900 | 5.7800 | 5.4800 | 5.7300 | 5.7300 | 3,385,900 |
12 mar 2024 | 5.8400 | 5.9100 | 5.5050 | 5.6300 | 5.6300 | 2,505,000 |
11 mar 2024 | 5.4500 | 5.9300 | 5.4300 | 5.8300 | 5.8300 | 4,528,300 |
08 mar 2024 | 5.4000 | 5.5700 | 5.2900 | 5.3200 | 5.3200 | 1,693,300 |
07 mar 2024 | 5.5000 | 5.5700 | 5.2900 | 5.3400 | 5.3400 | 2,436,800 |
06 mar 2024 | 5.0400 | 5.4100 | 5.0000 | 5.3600 | 5.3600 | 2,894,300 |
05 mar 2024 | 5.1600 | 5.1800 | 4.8850 | 4.9600 | 4.9600 | 3,205,800 |
04 mar 2024 | 5.6800 | 5.6800 | 5.3450 | 5.4300 | 5.4300 | 3,597,200 |
01 mar 2024 | 5.7100 | 5.7950 | 5.3310 | 5.6500 | 5.6500 | 5,820,400 |
29 feb 2024 | 4.9000 | 5.4900 | 4.8900 | 5.4800 | 5.4800 | 6,544,100 |
28 feb 2024 | 4.6300 | 4.8600 | 4.5200 | 4.7600 | 4.7600 | 4,145,000 |
27 feb 2024 | 4.4400 | 4.6400 | 4.4350 | 4.6100 | 4.6100 | 3,084,800 |
26 feb 2024 | 4.3300 | 4.4400 | 4.1700 | 4.4100 | 4.4100 | 2,198,400 |
23 feb 2024 | 4.2800 | 4.3450 | 4.1000 | 4.3000 | 4.3000 | 1,901,500 |
22 feb 2024 | 4.3500 | 4.3700 | 4.1900 | 4.2100 | 4.2100 | 1,701,400 |
21 feb 2024 | 4.3200 | 4.3960 | 4.2250 | 4.3300 | 4.3300 | 1,674,400 |
20 feb 2024 | 4.5900 | 4.6000 | 4.2300 | 4.3000 | 4.3000 | 2,632,100 |
16 feb 2024 | 4.5500 | 4.7300 | 4.4700 | 4.6000 | 4.6000 | 2,830,700 |
15 feb 2024 | 4.5700 | 4.6400 | 4.3400 | 4.5500 | 4.5500 | 2,397,000 |
14 feb 2024 | 4.2500 | 4.5300 | 4.2200 | 4.5200 | 4.5200 | 2,477,100 |
13 feb 2024 | 4.4050 | 4.4300 | 4.0750 | 4.1700 | 4.1700 | 3,478,100 |
12 feb 2024 | 4.2200 | 4.5900 | 4.2200 | 4.5300 | 4.5300 | 4,830,900 |
09 feb 2024 | 4.1400 | 4.2300 | 4.0700 | 4.2300 | 4.2300 | 1,953,500 |
08 feb 2024 | 4.0650 | 4.2000 | 3.9500 | 4.1200 | 4.1200 | 1,636,200 |
07 feb 2024 | 4.1100 | 4.1500 | 4.0000 | 4.0700 | 4.0700 | 1,496,700 |
06 feb 2024 | 3.8400 | 4.1200 | 3.8350 | 4.0900 | 4.0900 | 3,479,700 |
05 feb 2024 | 4.0900 | 4.1100 | 3.8100 | 3.8300 | 3.8300 | 4,183,500 |
02 feb 2024 | 4.2600 | 4.2800 | 4.1050 | 4.2100 | 4.2100 | 2,480,400 |
01 feb 2024 | 4.4100 | 4.4600 | 4.2300 | 4.3500 | 4.3500 | 2,213,400 |
31 ene 2024 | 4.5100 | 4.5800 | 4.3600 | 4.3600 | 4.3600 | 2,838,700 |
30 ene 2024 | 4.7400 | 4.7500 | 4.4700 | 4.5200 | 4.5200 | 2,033,800 |
29 ene 2024 | 4.6350 | 4.7100 | 4.4400 | 4.7100 | 4.7100 | 2,037,300 |
26 ene 2024 | 4.6200 | 4.7500 | 4.5500 | 4.6100 | 4.6100 | 1,953,500 |
25 ene 2024 | 4.7600 | 4.7800 | 4.5500 | 4.6200 | 4.6200 | 1,953,700 |
24 ene 2024 | 4.7100 | 4.9800 | 4.6950 | 4.7300 | 4.7300 | 3,876,900 |
23 ene 2024 | 4.7500 | 4.8600 | 4.5500 | 4.5500 | 4.5500 | 2,050,100 |
22 ene 2024 | 4.4100 | 4.7100 | 4.3300 | 4.6100 | 4.6100 | 2,188,300 |
19 ene 2024 | 4.8300 | 4.8400 | 4.2700 | 4.5400 | 4.5400 | 4,101,600 |
18 ene 2024 | 5.1200 | 5.1500 | 4.8200 | 4.8700 | 4.8700 | 2,036,300 |
17 ene 2024 | 5.1200 | 5.1200 | 4.9400 | 5.0300 | 5.0300 | 2,690,400 |
16 ene 2024 | 5.4700 | 5.4900 | 5.1700 | 5.2100 | 5.2100 | 2,818,500 |
12 ene 2024 | 5.4300 | 5.6300 | 5.4300 | 5.5200 | 5.5200 | 2,020,600 |
11 ene 2024 | 5.8500 | 5.8500 | 5.3700 | 5.3900 | 5.3900 | 4,570,600 |
10 ene 2024 | 5.9600 | 5.9900 | 5.8100 | 5.8700 | 5.8700 | 2,059,200 |
09 ene 2024 | 6.0600 | 6.0900 | 5.9500 | 5.9800 | 5.9800 | 1,563,400 |
08 ene 2024 | 6.0500 | 6.1450 | 5.9450 | 6.1100 | 6.1100 | 1,639,000 |
05 ene 2024 | 6.0600 | 6.1300 | 5.9700 | 6.0700 | 6.0700 | 1,873,700 |
04 ene 2024 | 6.1300 | 6.2000 | 6.0550 | 6.1000 | 6.1000 | 1,419,400 |
03 ene 2024 | 6.1800 | 6.2300 | 6.0500 | 6.1600 | 6.1600 | 2,458,600 |
02 ene 2024 | 6.3600 | 6.5100 | 6.2950 | 6.3300 | 6.3300 | 1,733,600 |
29 dic 2023 | 6.5600 | 6.5800 | 6.3500 | 6.4000 | 6.4000 | 2,777,900 |
28 dic 2023 | 6.7700 | 6.8700 | 6.5300 | 6.6000 | 6.6000 | 4,373,200 |
27 dic 2023 | 6.8200 | 6.9600 | 6.6500 | 6.7800 | 6.7800 | 3,210,000 |
26 dic 2023 | 6.5300 | 6.8800 | 6.5300 | 6.7000 | 6.7000 | 2,803,500 |
22 dic 2023 | 6.3700 | 6.6190 | 6.3700 | 6.5000 | 6.5000 | 2,972,500 |
21 dic 2023 | 6.3300 | 6.6200 | 6.3000 | 6.4800 | 6.4800 | 2,657,300 |
20 dic 2023 | 6.6100 | 6.6380 | 6.1700 | 6.1700 | 6.1700 | 4,166,700 |
19 dic 2023 | 6.6100 | 6.7700 | 6.5800 | 6.7000 | 6.7000 | 2,135,800 |
18 dic 2023 | 6.8000 | 6.8400 | 6.4600 | 6.4900 | 6.4900 | 2,643,600 |
15 dic 2023 | 6.7400 | 7.1300 | 6.7000 | 6.7300 | 6.7300 | 5,099,300 |
14 dic 2023 | 6.6300 | 6.7600 | 6.4090 | 6.6000 | 6.6000 | 3,779,600 |
13 dic 2023 | 5.8600 | 6.4400 | 5.8000 | 6.4400 | 6.4400 | 4,466,400 |
12 dic 2023 | 6.1100 | 6.1100 | 5.8100 | 5.8300 | 5.8300 | 3,245,700 |
11 dic 2023 | 6.5000 | 6.5600 | 6.0400 | 6.0800 | 6.0800 | 5,014,400 |
*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. |