Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2.3000 | 3.2300 | 2.2800 | 3.0600 | 3.0600 | 3,799,445 |
02 may 2024 | 2.2400 | 2.2600 | 1.9900 | 2.2500 | 2.2500 | 894,700 |
01 may 2024 | 2.0800 | 2.2900 | 2.0500 | 2.2400 | 2.2400 | 433,100 |
30 abr 2024 | 2.0800 | 2.1000 | 2.0100 | 2.0600 | 2.0600 | 377,000 |
29 abr 2024 | 2.0200 | 2.1200 | 1.9900 | 2.0800 | 2.0800 | 726,300 |
26 abr 2024 | 2.0100 | 2.0300 | 1.9100 | 1.9900 | 1.9900 | 816,100 |
25 abr 2024 | 2.0400 | 2.1200 | 1.9800 | 1.9900 | 1.9900 | 892,300 |
24 abr 2024 | 2.2100 | 2.2500 | 2.0500 | 2.0500 | 2.0500 | 505,200 |
23 abr 2024 | 2.3900 | 2.4200 | 2.1400 | 2.2200 | 2.2200 | 781,800 |
22 abr 2024 | 2.6500 | 2.6600 | 2.2700 | 2.4400 | 2.4400 | 862,700 |
19 abr 2024 | 2.6800 | 2.8000 | 2.4000 | 2.7700 | 2.7700 | 1,137,800 |
18 abr 2024 | 2.7500 | 2.9200 | 2.7300 | 2.8000 | 2.8000 | 622,300 |
17 abr 2024 | 2.6600 | 2.8400 | 2.6600 | 2.7600 | 2.7600 | 984,000 |
16 abr 2024 | 2.4100 | 2.6800 | 2.3700 | 2.6400 | 2.6400 | 668,100 |
15 abr 2024 | 2.5500 | 2.5600 | 2.3600 | 2.4200 | 2.4200 | 1,015,500 |
12 abr 2024 | 2.7200 | 2.8000 | 2.5600 | 2.6000 | 2.6000 | 435,900 |
11 abr 2024 | 2.8300 | 2.8300 | 2.7400 | 2.7800 | 2.7800 | 242,900 |
10 abr 2024 | 2.8500 | 2.8500 | 2.7000 | 2.8100 | 2.8100 | 399,500 |
09 abr 2024 | 2.8600 | 2.9400 | 2.8400 | 2.8700 | 2.8700 | 304,200 |
08 abr 2024 | 2.9300 | 2.9400 | 2.8000 | 2.8600 | 2.8600 | 364,600 |
05 abr 2024 | 2.9000 | 2.9700 | 2.8000 | 2.9200 | 2.9200 | 411,400 |
04 abr 2024 | 3.0600 | 3.0900 | 2.8500 | 2.8800 | 2.8800 | 709,600 |
03 abr 2024 | 3.0100 | 3.1100 | 2.9700 | 3.0300 | 3.0300 | 480,200 |
02 abr 2024 | 3.0000 | 3.0900 | 2.9700 | 3.0300 | 3.0300 | 500,600 |
01 abr 2024 | 3.2200 | 3.2400 | 2.9900 | 3.0300 | 3.0300 | 697,000 |
28 mar 2024 | 3.3500 | 3.3900 | 3.1800 | 3.2100 | 3.2100 | 363,500 |
27 mar 2024 | 3.1500 | 3.4300 | 3.1000 | 3.3700 | 3.3700 | 688,400 |
26 mar 2024 | 3.5600 | 3.5900 | 3.0000 | 3.1400 | 3.1400 | 1,162,400 |
25 mar 2024 | 3.8500 | 3.9500 | 3.5000 | 3.5500 | 3.5500 | 734,500 |
22 mar 2024 | 4.0200 | 4.0600 | 3.8300 | 3.8800 | 3.8800 | 281,100 |
21 mar 2024 | 3.9700 | 4.1300 | 3.9100 | 4.0100 | 4.0100 | 487,100 |
20 mar 2024 | 3.8600 | 4.0600 | 3.7000 | 3.9200 | 3.9200 | 699,800 |
19 mar 2024 | 3.7700 | 4.1100 | 3.7500 | 3.8800 | 3.8800 | 517,200 |
18 mar 2024 | 4.3500 | 4.4200 | 3.5600 | 3.7500 | 3.7500 | 2,490,500 |
15 mar 2024 | 4.0400 | 4.7700 | 3.9900 | 4.4500 | 4.4500 | 1,141,000 |
14 mar 2024 | 3.9000 | 4.2200 | 3.7400 | 4.1700 | 4.1700 | 939,300 |
13 mar 2024 | 4.7200 | 4.7800 | 3.7000 | 4.0200 | 4.0200 | 3,343,900 |
12 mar 2024 | 6.4500 | 6.4500 | 6.2500 | 6.2600 | 6.2600 | 128,300 |
11 mar 2024 | 6.4300 | 6.4700 | 6.3500 | 6.4400 | 6.4400 | 72,500 |
08 mar 2024 | 6.5200 | 6.6700 | 6.4400 | 6.4600 | 6.4600 | 105,600 |
07 mar 2024 | 6.5000 | 6.5900 | 6.4200 | 6.5000 | 6.5000 | 108,600 |
06 mar 2024 | 6.3300 | 6.5000 | 6.2900 | 6.4700 | 6.4700 | 114,800 |
05 mar 2024 | 6.3500 | 6.4400 | 6.2500 | 6.2900 | 6.2900 | 116,500 |
04 mar 2024 | 6.7400 | 6.7700 | 6.3600 | 6.3800 | 6.3800 | 204,000 |
01 mar 2024 | 6.7800 | 6.8400 | 6.6200 | 6.7500 | 6.7500 | 122,600 |
29 feb 2024 | 6.8800 | 6.8900 | 6.6800 | 6.7800 | 6.7800 | 112,800 |
28 feb 2024 | 6.9300 | 6.9700 | 6.7200 | 6.7300 | 6.7300 | 134,300 |
27 feb 2024 | 7.0900 | 7.1300 | 6.9900 | 7.0000 | 7.0000 | 101,800 |
26 feb 2024 | 7.0900 | 7.2900 | 7.0500 | 7.0700 | 7.0700 | 135,000 |
23 feb 2024 | 7.1800 | 7.2400 | 6.8600 | 7.1600 | 7.1600 | 192,400 |
22 feb 2024 | 7.2400 | 7.2900 | 7.1100 | 7.1800 | 7.1800 | 112,000 |
21 feb 2024 | 7.4000 | 7.4000 | 7.1100 | 7.1500 | 7.1500 | 105,700 |
20 feb 2024 | 7.2600 | 7.5700 | 7.2600 | 7.4200 | 7.4200 | 168,600 |
16 feb 2024 | 7.5800 | 7.5800 | 7.3300 | 7.4200 | 7.4200 | 142,200 |
15 feb 2024 | 7.2500 | 7.5900 | 7.2500 | 7.5800 | 7.5800 | 116,300 |
14 feb 2024 | 7.1200 | 7.2600 | 7.0500 | 7.2000 | 7.2000 | 95,100 |
13 feb 2024 | 7.5600 | 7.5900 | 7.0300 | 7.1000 | 7.1000 | 173,900 |
12 feb 2024 | 7.6600 | 7.9200 | 7.6000 | 7.8400 | 7.8400 | 169,900 |
09 feb 2024 | 7.5700 | 7.7300 | 7.5200 | 7.6600 | 7.6600 | 117,200 |
08 feb 2024 | 7.4800 | 7.5700 | 7.4200 | 7.5000 | 7.5000 | 85,800 |
07 feb 2024 | 7.4000 | 7.5700 | 7.4000 | 7.4600 | 7.4600 | 113,500 |
06 feb 2024 | 7.2400 | 7.4700 | 7.2300 | 7.4400 | 7.4400 | 91,600 |
05 feb 2024 | 7.1300 | 7.2800 | 7.1000 | 7.2200 | 7.2200 | 141,600 |
02 feb 2024 | 7.2400 | 7.3300 | 7.1800 | 7.2400 | 7.2400 | 90,000 |
01 feb 2024 | 7.1900 | 7.4400 | 7.0500 | 7.3500 | 7.3500 | 99,300 |
31 ene 2024 | 7.5000 | 7.6700 | 7.1700 | 7.1700 | 7.1700 | 233,600 |
30 ene 2024 | 7.3500 | 7.5500 | 7.3200 | 7.5200 | 7.5200 | 147,100 |
29 ene 2024 | 7.0700 | 7.3700 | 7.0100 | 7.3500 | 7.3500 | 102,100 |
26 ene 2024 | 7.1000 | 7.2200 | 6.9600 | 7.0300 | 7.0300 | 77,200 |
25 ene 2024 | 7.1600 | 7.2100 | 7.0500 | 7.0900 | 7.0900 | 89,600 |
24 ene 2024 | 7.2300 | 7.2300 | 7.0400 | 7.0500 | 7.0500 | 92,100 |
23 ene 2024 | 7.3000 | 7.4200 | 7.0600 | 7.1100 | 7.1100 | 119,200 |
22 ene 2024 | 7.0700 | 7.2900 | 7.0600 | 7.2900 | 7.2900 | 100,200 |
19 ene 2024 | 7.0000 | 7.0300 | 6.8800 | 7.0100 | 7.0100 | 87,900 |
18 ene 2024 | 6.8200 | 7.0100 | 6.6900 | 6.9500 | 6.9500 | 140,100 |
17 ene 2024 | 6.7400 | 6.8400 | 6.6500 | 6.7700 | 6.7700 | 118,600 |
16 ene 2024 | 6.9000 | 6.9000 | 6.7100 | 6.8000 | 6.8000 | 132,200 |
12 ene 2024 | 6.9200 | 7.0300 | 6.8500 | 6.9000 | 6.9000 | 101,100 |
11 ene 2024 | 6.8500 | 6.9800 | 6.6900 | 6.8500 | 6.8500 | 130,100 |
10 ene 2024 | 6.7900 | 6.8800 | 6.5800 | 6.8500 | 6.8500 | 156,100 |
09 ene 2024 | 6.8000 | 6.8800 | 6.7400 | 6.7900 | 6.7900 | 120,300 |
08 ene 2024 | 6.6100 | 6.9300 | 6.5800 | 6.8900 | 6.8900 | 223,100 |
05 ene 2024 | 6.5300 | 6.6600 | 6.5300 | 6.6100 | 6.6100 | 113,300 |
04 ene 2024 | 6.6900 | 6.6900 | 6.5900 | 6.6200 | 6.6200 | 128,800 |
03 ene 2024 | 6.7000 | 6.8200 | 6.6200 | 6.6500 | 6.6500 | 146,000 |
02 ene 2024 | 6.5700 | 6.8200 | 6.4300 | 6.8000 | 6.8000 | 243,100 |
29 dic 2023 | 6.8200 | 6.8400 | 6.5600 | 6.6500 | 6.6500 | 226,700 |
28 dic 2023 | 6.8900 | 7.0100 | 6.8400 | 6.8600 | 6.8600 | 108,600 |
27 dic 2023 | 7.2200 | 7.2200 | 6.7900 | 6.9000 | 6.9000 | 190,100 |
26 dic 2023 | 7.1000 | 7.3400 | 7.0000 | 7.2700 | 7.2700 | 161,100 |
22 dic 2023 | 6.9200 | 7.2000 | 6.7800 | 7.1000 | 7.1000 | 235,500 |
21 dic 2023 | 6.5400 | 6.9600 | 6.5400 | 6.9500 | 6.9500 | 268,500 |
20 dic 2023 | 6.7300 | 6.9500 | 6.4800 | 6.5100 | 6.5100 | 172,700 |
19 dic 2023 | 6.6000 | 6.7800 | 6.5700 | 6.7600 | 6.7600 | 161,300 |
18 dic 2023 | 6.4600 | 6.6100 | 6.3500 | 6.5800 | 6.5800 | 254,400 |
15 dic 2023 | 6.7400 | 6.7400 | 6.4500 | 6.4700 | 6.4700 | 351,600 |
14 dic 2023 | 6.5400 | 6.7200 | 6.4400 | 6.6300 | 6.6300 | 161,200 |
13 dic 2023 | 6.1700 | 6.4900 | 6.0900 | 6.4900 | 6.4900 | 163,700 |
12 dic 2023 | 6.4000 | 6.4300 | 6.1700 | 6.1800 | 6.1800 | 92,200 |
11 dic 2023 | 6.3600 | 6.4900 | 6.2600 | 6.4200 | 6.4200 | 157,100 |
*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. |