Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 2.7800 | 2.7900 | 2.6600 | 2.7500 | 2.7500 | 19,269,500 |
15 mar 2024 | 2.6800 | 2.7800 | 2.6600 | 2.7000 | 2.7000 | 23,379,700 |
14 mar 2024 | 2.8000 | 2.8100 | 2.5900 | 2.6300 | 2.6300 | 34,901,900 |
13 mar 2024 | 2.9100 | 3.0000 | 2.7800 | 2.8000 | 2.8000 | 21,004,900 |
12 mar 2024 | 3.0300 | 3.0400 | 2.9100 | 2.9200 | 2.9200 | 24,478,500 |
11 mar 2024 | 3.0950 | 3.1500 | 2.9800 | 2.9900 | 2.9900 | 28,196,200 |
08 mar 2024 | 3.1400 | 3.2400 | 3.0500 | 3.1000 | 3.1000 | 27,181,400 |
07 mar 2024 | 3.2200 | 3.2200 | 3.1000 | 3.1200 | 3.1200 | 22,641,600 |
06 mar 2024 | 3.1700 | 3.2700 | 3.1000 | 3.1900 | 3.1900 | 23,464,600 |
05 mar 2024 | 3.1000 | 3.2300 | 3.0700 | 3.1800 | 3.1800 | 23,665,200 |
04 mar 2024 | 3.3300 | 3.3550 | 3.1000 | 3.2100 | 3.2100 | 33,635,100 |
01 mar 2024 | 3.3100 | 3.4400 | 3.2500 | 3.3300 | 3.3300 | 21,902,500 |
29 feb 2024 | 3.2700 | 3.3500 | 3.1500 | 3.3000 | 3.3000 | 81,175,400 |
28 feb 2024 | 3.1300 | 3.3500 | 3.0600 | 3.2300 | 3.2300 | 28,034,400 |
27 feb 2024 | 3.2400 | 3.2400 | 3.1000 | 3.1700 | 3.1700 | 22,868,300 |
26 feb 2024 | 3.0400 | 3.2990 | 3.0100 | 3.1500 | 3.1500 | 36,946,300 |
23 feb 2024 | 3.0300 | 3.0800 | 2.8900 | 3.0200 | 3.0200 | 28,480,600 |
22 feb 2024 | 3.4050 | 3.4600 | 2.8800 | 3.0800 | 3.0800 | 70,926,100 |
21 feb 2024 | 3.6000 | 3.7700 | 3.5650 | 3.7000 | 3.7000 | 31,439,800 |
20 feb 2024 | 3.7100 | 3.8100 | 3.5000 | 3.6800 | 3.6800 | 23,686,900 |
16 feb 2024 | 3.5900 | 3.9200 | 3.5800 | 3.7100 | 3.7100 | 34,222,700 |
15 feb 2024 | 3.4300 | 3.7300 | 3.4100 | 3.6300 | 3.6300 | 31,520,600 |
14 feb 2024 | 3.4000 | 3.4800 | 3.3400 | 3.4500 | 3.4500 | 16,784,900 |
13 feb 2024 | 3.4600 | 3.4600 | 3.2600 | 3.3200 | 3.3200 | 27,307,800 |
12 feb 2024 | 3.5000 | 3.7800 | 3.4600 | 3.5900 | 3.5900 | 28,271,200 |
09 feb 2024 | 3.5400 | 3.6600 | 3.4000 | 3.5200 | 3.5200 | 24,048,900 |
08 feb 2024 | 3.4000 | 3.5500 | 3.3100 | 3.5100 | 3.5100 | 22,016,200 |
07 feb 2024 | 3.5450 | 3.5800 | 3.3500 | 3.3800 | 3.3800 | 25,464,700 |
06 feb 2024 | 3.1800 | 3.5200 | 3.1100 | 3.5000 | 3.5000 | 36,231,200 |
05 feb 2024 | 3.2550 | 3.3000 | 3.1200 | 3.2200 | 3.2200 | 28,701,600 |
02 feb 2024 | 3.3000 | 3.3350 | 3.1100 | 3.3100 | 3.3100 | 41,979,400 |
01 feb 2024 | 3.5200 | 3.6400 | 3.2100 | 3.4200 | 3.4200 | 45,328,100 |
31 ene 2024 | 3.5100 | 3.7700 | 3.3500 | 3.3800 | 3.3800 | 64,284,300 |
30 ene 2024 | 3.2700 | 3.8200 | 3.1500 | 3.4600 | 3.4600 | 100,996,900 |
29 ene 2024 | 2.7500 | 3.4100 | 2.6650 | 3.3700 | 3.3700 | 124,313,300 |
26 ene 2024 | 2.6800 | 2.7200 | 2.6200 | 2.6500 | 2.6500 | 21,999,700 |
25 ene 2024 | 2.7200 | 2.7300 | 2.5600 | 2.6600 | 2.6600 | 47,186,300 |
24 ene 2024 | 3.1500 | 3.1500 | 2.7750 | 2.8200 | 2.8200 | 44,324,500 |
23 ene 2024 | 2.9800 | 3.0750 | 2.8800 | 3.0300 | 3.0300 | 55,069,800 |
22 ene 2024 | 2.7400 | 2.9600 | 2.6800 | 2.8300 | 2.8300 | 48,431,800 |
19 ene 2024 | 2.6600 | 2.8500 | 2.5400 | 2.7100 | 2.7100 | 51,618,300 |
18 ene 2024 | 2.8600 | 2.8600 | 2.5500 | 2.6500 | 2.6500 | 58,595,600 |
17 ene 2024 | 2.8000 | 2.8300 | 2.7100 | 2.7800 | 2.7800 | 44,044,100 |
16 ene 2024 | 3.0250 | 3.0300 | 2.8500 | 2.8800 | 2.8800 | 53,223,900 |
12 ene 2024 | 3.1800 | 3.2900 | 2.9700 | 3.0050 | 3.0050 | 63,760,900 |
11 ene 2024 | 3.4800 | 3.4900 | 3.1500 | 3.2600 | 3.2600 | 61,985,700 |
10 ene 2024 | 3.6990 | 3.6990 | 3.4000 | 3.4100 | 3.4100 | 43,835,900 |
09 ene 2024 | 3.7800 | 3.7850 | 3.6100 | 3.6200 | 3.6200 | 32,650,000 |
08 ene 2024 | 3.8300 | 3.8550 | 3.7100 | 3.8000 | 3.8000 | 24,779,100 |
05 ene 2024 | 3.8800 | 3.9500 | 3.7600 | 3.7800 | 3.7800 | 29,430,400 |
04 ene 2024 | 3.9700 | 3.9850 | 3.8500 | 3.8900 | 3.8900 | 30,393,800 |
03 ene 2024 | 4.1000 | 4.1200 | 3.9500 | 3.9600 | 3.9600 | 40,452,400 |
02 ene 2024 | 4.1700 | 4.2900 | 4.1100 | 4.1500 | 4.1500 | 28,360,800 |
29 dic 2023 | 4.2700 | 4.2800 | 4.1300 | 4.2100 | 4.2100 | 36,752,100 |
28 dic 2023 | 4.3100 | 4.3800 | 4.2200 | 4.2600 | 4.2600 | 25,931,200 |
27 dic 2023 | 4.4000 | 4.4000 | 4.2600 | 4.3200 | 4.3200 | 23,545,200 |
26 dic 2023 | 4.3300 | 4.4900 | 4.3000 | 4.3400 | 4.3400 | 21,323,400 |
22 dic 2023 | 4.3200 | 4.3800 | 4.2500 | 4.2600 | 4.2600 | 21,230,100 |
21 dic 2023 | 4.4000 | 4.4700 | 4.3200 | 4.3300 | 4.3300 | 17,646,200 |
20 dic 2023 | 4.6700 | 4.6900 | 4.2400 | 4.2600 | 4.2600 | 43,899,400 |
19 dic 2023 | 4.7650 | 4.8390 | 4.7100 | 4.7200 | 4.7200 | 22,846,600 |
18 dic 2023 | 4.7800 | 4.8290 | 4.6600 | 4.7300 | 4.7300 | 30,494,200 |
15 dic 2023 | 5.2150 | 5.2600 | 4.7500 | 4.7700 | 4.7700 | 188,393,200 |
14 dic 2023 | 4.6000 | 5.3100 | 4.5800 | 5.1400 | 5.1400 | 91,742,600 |
13 dic 2023 | 4.2500 | 4.5900 | 4.1500 | 4.4900 | 4.4900 | 38,524,900 |
12 dic 2023 | 4.4700 | 4.5000 | 4.0900 | 4.2200 | 4.2200 | 45,313,900 |
11 dic 2023 | 4.5100 | 4.7350 | 4.5000 | 4.6100 | 4.6100 | 36,944,500 |
08 dic 2023 | 4.4700 | 4.7500 | 4.4400 | 4.7300 | 4.7300 | 34,568,900 |
07 dic 2023 | 4.4400 | 4.6400 | 4.3200 | 4.4800 | 4.4800 | 29,979,300 |
06 dic 2023 | 4.2850 | 4.7100 | 4.2550 | 4.4000 | 4.4000 | 41,811,200 |
05 dic 2023 | 4.3500 | 4.4000 | 4.1750 | 4.1900 | 4.1900 | 20,803,200 |
04 dic 2023 | 4.3100 | 4.5300 | 4.2500 | 4.3600 | 4.3600 | 20,466,600 |
01 dic 2023 | 4.1700 | 4.4800 | 4.1600 | 4.3300 | 4.3300 | 29,854,400 |
30 nov 2023 | 4.4200 | 4.4350 | 4.1400 | 4.2200 | 4.2200 | 26,417,100 |
29 nov 2023 | 4.4200 | 4.5700 | 4.3100 | 4.3600 | 4.3600 | 22,349,300 |
28 nov 2023 | 4.1700 | 4.4200 | 3.9800 | 4.4000 | 4.4000 | 39,296,100 |
27 nov 2023 | 4.1800 | 4.2250 | 4.1000 | 4.1900 | 4.1900 | 19,541,700 |
24 nov 2023 | 4.2200 | 4.3300 | 4.1800 | 4.2400 | 4.2400 | 12,912,600 |
22 nov 2023 | 4.2300 | 4.2800 | 4.1100 | 4.2000 | 4.2000 | 18,092,000 |
21 nov 2023 | 4.3100 | 4.3800 | 4.1400 | 4.2200 | 4.2200 | 20,180,400 |
20 nov 2023 | 4.2600 | 4.4800 | 4.1800 | 4.3400 | 4.3400 | 23,598,800 |
17 nov 2023 | 4.2800 | 4.3200 | 4.1500 | 4.2500 | 4.2500 | 25,820,400 |
16 nov 2023 | 4.2700 | 4.3800 | 4.1300 | 4.2800 | 4.2800 | 31,549,100 |
15 nov 2023 | 4.1900 | 4.3800 | 4.1800 | 4.2200 | 4.2200 | 26,469,100 |
14 nov 2023 | 4.1200 | 4.3300 | 4.1100 | 4.1700 | 4.1700 | 29,570,800 |
13 nov 2023 | 3.7700 | 4.0400 | 3.7100 | 3.9700 | 3.9700 | 28,480,900 |
10 nov 2023 | 3.7700 | 3.8000 | 3.6200 | 3.8000 | 3.8000 | 27,929,300 |
09 nov 2023 | 3.9700 | 4.0400 | 3.7200 | 3.7550 | 3.7550 | 37,328,600 |
08 nov 2023 | 4.0600 | 4.1100 | 3.8700 | 3.9500 | 3.9500 | 51,871,900 |
07 nov 2023 | 4.3300 | 4.3450 | 4.2100 | 4.3000 | 4.3000 | 25,579,500 |
06 nov 2023 | 4.7100 | 4.7100 | 4.2500 | 4.3200 | 4.3200 | 25,136,000 |
03 nov 2023 | 4.6600 | 4.8500 | 4.5500 | 4.6200 | 4.6200 | 32,119,100 |
02 nov 2023 | 4.1300 | 4.6150 | 4.1200 | 4.5400 | 4.5400 | 47,135,700 |
01 nov 2023 | 4.1300 | 4.1400 | 3.9600 | 4.0500 | 4.0500 | 21,911,600 |
31 oct 2023 | 4.0650 | 4.1750 | 4.0400 | 4.1200 | 4.1200 | 20,320,200 |
30 oct 2023 | 4.1000 | 4.1400 | 4.0000 | 4.0700 | 4.0700 | 18,462,900 |
27 oct 2023 | 4.1100 | 4.1700 | 4.0100 | 4.0400 | 4.0400 | 16,846,300 |
26 oct 2023 | 4.1200 | 4.1800 | 3.9800 | 4.0700 | 4.0700 | 29,818,100 |
25 oct 2023 | 4.2100 | 4.3300 | 4.1700 | 4.1700 | 4.1700 | 21,024,000 |
24 oct 2023 | 4.3800 | 4.4900 | 4.2050 | 4.2400 | 4.2400 | 27,605,800 |
*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. |