Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 5.1800 | 5.2350 | 4.6200 | 4.7600 | 4.7600 | 6,998,800 |
09 may 2024 | 4.7400 | 5.7200 | 4.7200 | 5.1900 | 5.1900 | 13,462,600 |
08 may 2024 | 4.7300 | 4.8400 | 4.6180 | 4.6900 | 4.6900 | 7,012,400 |
07 may 2024 | 4.7900 | 5.1350 | 4.7600 | 4.9100 | 4.9100 | 8,744,500 |
06 may 2024 | 4.7400 | 4.8800 | 4.6750 | 4.7900 | 4.7900 | 4,524,700 |
03 may 2024 | 4.5200 | 4.8100 | 4.5200 | 4.7100 | 4.7100 | 6,197,200 |
02 may 2024 | 4.2400 | 4.3800 | 4.1000 | 4.3600 | 4.3600 | 4,063,200 |
01 may 2024 | 3.9000 | 4.2000 | 3.8400 | 4.1300 | 4.1300 | 4,765,600 |
30 abr 2024 | 4.0100 | 4.0820 | 3.7900 | 3.9300 | 3.9300 | 4,042,600 |
29 abr 2024 | 4.0000 | 4.1500 | 3.9500 | 4.1400 | 4.1400 | 4,180,800 |
26 abr 2024 | 3.9900 | 4.1300 | 3.9350 | 3.9900 | 3.9900 | 6,369,900 |
25 abr 2024 | 4.1800 | 4.2300 | 3.8800 | 3.9900 | 3.9900 | 8,183,000 |
24 abr 2024 | 4.5200 | 4.5300 | 4.2000 | 4.2500 | 4.2500 | 2,584,000 |
23 abr 2024 | 4.4900 | 4.7700 | 4.4700 | 4.5700 | 4.5700 | 3,868,900 |
22 abr 2024 | 4.4600 | 4.6600 | 4.3900 | 4.4600 | 4.4600 | 4,445,700 |
19 abr 2024 | 4.3700 | 4.5100 | 4.3200 | 4.4500 | 4.4500 | 5,157,200 |
18 abr 2024 | 4.3200 | 4.4700 | 4.2300 | 4.4100 | 4.4100 | 4,563,800 |
17 abr 2024 | 4.3300 | 4.4000 | 4.2700 | 4.3000 | 4.3000 | 4,251,200 |
16 abr 2024 | 4.3100 | 4.3500 | 4.1600 | 4.2900 | 4.2900 | 4,705,900 |
15 abr 2024 | 4.6400 | 4.8300 | 4.3700 | 4.3800 | 4.3800 | 5,347,600 |
12 abr 2024 | 4.5200 | 4.6000 | 4.3600 | 4.5900 | 4.5900 | 3,958,200 |
11 abr 2024 | 4.7600 | 4.8800 | 4.5800 | 4.5850 | 4.5850 | 3,598,200 |
10 abr 2024 | 5.0900 | 5.2350 | 4.6400 | 4.7200 | 4.7200 | 6,434,900 |
09 abr 2024 | 5.4500 | 5.5300 | 5.3400 | 5.4200 | 5.4200 | 2,184,900 |
08 abr 2024 | 5.5500 | 5.6400 | 5.3500 | 5.3700 | 5.3700 | 2,232,600 |
05 abr 2024 | 5.5500 | 5.6400 | 5.4350 | 5.4500 | 5.4500 | 1,559,700 |
04 abr 2024 | 5.7700 | 5.8600 | 5.5400 | 5.6300 | 5.6300 | 2,112,800 |
03 abr 2024 | 5.6800 | 5.7500 | 5.4950 | 5.6600 | 5.6600 | 2,610,300 |
02 abr 2024 | 5.7700 | 5.8500 | 5.6600 | 5.7600 | 5.7600 | 3,428,800 |
01 abr 2024 | 6.6200 | 6.6400 | 5.9000 | 5.9400 | 5.9400 | 4,098,000 |
28 mar 2024 | 6.8700 | 6.9000 | 6.4400 | 6.5000 | 6.5000 | 3,047,400 |
27 mar 2024 | 6.4900 | 6.8750 | 6.3900 | 6.8600 | 6.8600 | 2,466,500 |
26 mar 2024 | 6.7800 | 6.8200 | 6.4400 | 6.4500 | 6.4500 | 2,610,700 |
25 mar 2024 | 7.2300 | 7.3200 | 6.7000 | 6.7200 | 6.7200 | 2,591,000 |
22 mar 2024 | 7.5400 | 7.5900 | 7.2000 | 7.2200 | 7.2200 | 1,768,000 |
21 mar 2024 | 6.9900 | 7.7000 | 6.9700 | 7.5300 | 7.5300 | 3,790,600 |
20 mar 2024 | 6.5650 | 7.0050 | 6.4750 | 6.9700 | 6.9700 | 2,708,700 |
19 mar 2024 | 6.7100 | 6.8650 | 6.4300 | 6.5700 | 6.5700 | 2,727,800 |
18 mar 2024 | 7.2800 | 7.3550 | 6.8300 | 6.8400 | 6.8400 | 2,940,800 |
15 mar 2024 | 6.8200 | 7.2850 | 6.8200 | 7.2600 | 7.2600 | 4,541,100 |
14 mar 2024 | 7.1200 | 7.1400 | 6.6600 | 6.8500 | 6.8500 | 4,124,100 |
13 mar 2024 | 7.3600 | 7.5800 | 7.1400 | 7.1500 | 7.1500 | 2,779,900 |
12 mar 2024 | 7.8100 | 7.8700 | 7.2850 | 7.4100 | 7.4100 | 1,806,100 |
11 mar 2024 | 7.7500 | 7.9400 | 7.7150 | 7.8400 | 7.8400 | 1,783,200 |
08 mar 2024 | 7.7800 | 8.0200 | 7.6800 | 7.7900 | 7.7900 | 1,772,900 |
07 mar 2024 | 7.5400 | 7.7500 | 7.5400 | 7.6400 | 7.6400 | 2,057,100 |
06 mar 2024 | 7.7300 | 7.7500 | 7.4300 | 7.4900 | 7.4900 | 1,907,300 |
05 mar 2024 | 7.7100 | 7.9600 | 7.5800 | 7.6200 | 7.6200 | 2,050,100 |
04 mar 2024 | 7.8200 | 8.0000 | 7.7900 | 7.8900 | 7.8900 | 2,627,400 |
01 mar 2024 | 7.8800 | 7.8950 | 7.3900 | 7.8000 | 7.8000 | 2,239,500 |
29 feb 2024 | 7.9400 | 8.0500 | 7.7600 | 7.9000 | 7.9000 | 2,345,400 |
28 feb 2024 | 7.6200 | 7.8550 | 7.6100 | 7.7400 | 7.7400 | 1,839,800 |
27 feb 2024 | 7.5300 | 7.9100 | 7.4600 | 7.7800 | 7.7800 | 2,726,100 |
26 feb 2024 | 7.3300 | 7.5200 | 7.3200 | 7.4600 | 7.4600 | 1,696,700 |
23 feb 2024 | 6.9300 | 7.4250 | 6.8950 | 7.3900 | 7.3900 | 1,957,900 |
22 feb 2024 | 6.8300 | 7.1200 | 6.7200 | 6.9000 | 6.9000 | 2,381,200 |
21 feb 2024 | 7.5000 | 7.5900 | 6.8500 | 6.8900 | 6.8900 | 6,095,200 |
20 feb 2024 | 7.6000 | 7.8100 | 7.5300 | 7.5900 | 7.5900 | 1,917,000 |
16 feb 2024 | 7.7800 | 7.9900 | 7.5900 | 7.8700 | 7.8700 | 2,265,800 |
15 feb 2024 | 7.6700 | 8.0050 | 7.6400 | 7.9000 | 7.9000 | 2,132,200 |
14 feb 2024 | 7.7600 | 7.8200 | 7.4500 | 7.6500 | 7.6500 | 2,365,100 |
13 feb 2024 | 7.7000 | 7.8300 | 7.4300 | 7.5400 | 7.5400 | 3,745,700 |
12 feb 2024 | 7.8000 | 8.2100 | 7.7700 | 8.1800 | 8.1800 | 3,481,100 |
09 feb 2024 | 7.7300 | 7.8600 | 7.5000 | 7.7000 | 7.7000 | 1,959,700 |
08 feb 2024 | 7.3400 | 7.7700 | 7.2000 | 7.6600 | 7.6600 | 3,970,600 |
07 feb 2024 | 7.6100 | 7.7300 | 7.2900 | 7.3500 | 7.3500 | 4,313,500 |
06 feb 2024 | 6.5700 | 7.6950 | 6.5300 | 7.6200 | 7.6200 | 5,649,100 |
05 feb 2024 | 6.9100 | 7.2750 | 6.5100 | 6.5600 | 6.5600 | 3,310,800 |
02 feb 2024 | 7.2700 | 7.9700 | 6.7100 | 7.0000 | 7.0000 | 8,283,300 |
01 feb 2024 | 6.8000 | 7.0100 | 6.5700 | 6.8300 | 6.8300 | 4,150,300 |
31 ene 2024 | 6.9300 | 7.1100 | 6.6850 | 6.7100 | 6.7100 | 5,452,400 |
30 ene 2024 | 7.1800 | 7.2100 | 6.9600 | 6.9700 | 6.9700 | 2,315,800 |
29 ene 2024 | 6.8500 | 7.1800 | 6.7750 | 7.1800 | 7.1800 | 2,348,500 |
26 ene 2024 | 6.8100 | 7.0100 | 6.8000 | 6.8500 | 6.8500 | 1,585,000 |
25 ene 2024 | 6.9700 | 7.0100 | 6.7100 | 6.8000 | 6.8000 | 1,504,400 |
24 ene 2024 | 7.1700 | 7.2900 | 6.7400 | 6.8300 | 6.8300 | 2,023,300 |
23 ene 2024 | 7.3000 | 7.3500 | 6.9450 | 6.9900 | 6.9900 | 1,883,400 |
22 ene 2024 | 6.8700 | 7.1900 | 6.8400 | 7.1200 | 7.1200 | 2,833,100 |
19 ene 2024 | 6.9700 | 6.9700 | 6.7100 | 6.7600 | 6.7600 | 2,140,200 |
18 ene 2024 | 6.6800 | 6.9600 | 6.6550 | 6.9400 | 6.9400 | 1,901,500 |
17 ene 2024 | 6.6300 | 6.7700 | 6.4900 | 6.5600 | 6.5600 | 1,847,600 |
16 ene 2024 | 6.4700 | 6.7900 | 6.3100 | 6.7800 | 6.7800 | 2,071,000 |
12 ene 2024 | 6.6500 | 6.8000 | 6.4200 | 6.4900 | 6.4900 | 1,882,100 |
11 ene 2024 | 6.6500 | 6.6600 | 6.4300 | 6.5200 | 6.5200 | 1,766,500 |
10 ene 2024 | 6.5100 | 6.7450 | 6.3350 | 6.6900 | 6.6900 | 1,850,500 |
09 ene 2024 | 6.7700 | 6.7700 | 6.5400 | 6.5400 | 6.5400 | 2,092,600 |
08 ene 2024 | 6.8200 | 7.0500 | 6.7600 | 6.9300 | 6.9300 | 2,298,100 |
05 ene 2024 | 6.7000 | 6.9450 | 6.6300 | 6.8500 | 6.8500 | 1,887,400 |
04 ene 2024 | 6.5100 | 6.8700 | 6.3300 | 6.8000 | 6.8000 | 2,642,700 |
03 ene 2024 | 6.7900 | 6.7900 | 6.4750 | 6.4900 | 6.4900 | 3,156,700 |
02 ene 2024 | 6.7900 | 7.1550 | 6.6200 | 6.9600 | 6.9600 | 2,677,900 |
29 dic 2023 | 7.0500 | 7.0500 | 6.7800 | 6.9100 | 6.9100 | 2,323,400 |
28 dic 2023 | 6.9500 | 7.1500 | 6.9050 | 7.1100 | 7.1100 | 2,952,900 |
27 dic 2023 | 6.9000 | 7.1300 | 6.8750 | 6.9800 | 6.9800 | 2,585,400 |
26 dic 2023 | 6.9800 | 7.0600 | 6.8230 | 6.8700 | 6.8700 | 2,637,300 |
22 dic 2023 | 6.8000 | 7.0900 | 6.6600 | 6.9400 | 6.9400 | 2,238,900 |
21 dic 2023 | 6.5700 | 6.8400 | 6.5000 | 6.8100 | 6.8100 | 2,365,500 |
20 dic 2023 | 6.5400 | 6.8100 | 6.4200 | 6.4500 | 6.4500 | 2,910,400 |
19 dic 2023 | 6.6900 | 6.7800 | 6.5650 | 6.7000 | 6.7000 | 3,175,000 |
18 dic 2023 | 6.4800 | 6.5100 | 6.1800 | 6.3800 | 6.3800 | 2,997,400 |
*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. |