Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 4.0200 | 4.0300 | 4.0200 | 4.0300 | 4.0300 | 480 |
25 abr 2024 | 4.0300 | 4.0900 | 4.0100 | 4.0200 | 4.0200 | 33,600 |
24 abr 2024 | 4.1300 | 4.1300 | 4.0500 | 4.0900 | 4.0900 | 128,900 |
23 abr 2024 | 4.1600 | 4.1900 | 4.1100 | 4.1500 | 4.1500 | 114,500 |
22 abr 2024 | 4.1000 | 4.1700 | 4.1000 | 4.1600 | 4.1600 | 14,100 |
19 abr 2024 | 4.1500 | 4.1500 | 4.0600 | 4.1000 | 4.1000 | 31,400 |
18 abr 2024 | 4.2500 | 4.2600 | 4.1500 | 4.2400 | 4.2400 | 185,700 |
17 abr 2024 | 3.9900 | 4.2000 | 3.9900 | 4.1600 | 4.1600 | 63,900 |
16 abr 2024 | 3.7900 | 3.9700 | 3.7900 | 3.9400 | 3.9400 | 57,000 |
15 abr 2024 | 3.9700 | 4.0000 | 3.8700 | 3.9700 | 3.9700 | 13,600 |
12 abr 2024 | 3.8900 | 3.9300 | 3.8600 | 3.9300 | 3.9300 | 153,000 |
11 abr 2024 | 3.8000 | 4.0000 | 3.8000 | 3.9300 | 3.9300 | 65,100 |
10 abr 2024 | 3.9400 | 4.1400 | 3.8400 | 3.8600 | 3.8600 | 25,600 |
09 abr 2024 | 3.8800 | 4.0100 | 3.8200 | 4.0100 | 4.0100 | 97,500 |
08 abr 2024 | 3.7100 | 3.8400 | 3.7100 | 3.8400 | 3.8400 | 144,100 |
05 abr 2024 | 3.7200 | 3.7300 | 3.6500 | 3.6800 | 3.6800 | 128,200 |
04 abr 2024 | 3.8000 | 3.8200 | 3.7400 | 3.7400 | 3.7400 | 62,300 |
03 abr 2024 | 3.5500 | 3.7700 | 3.5500 | 3.7500 | 3.7500 | 287,700 |
02 abr 2024 | 3.9300 | 3.9300 | 3.6600 | 3.7700 | 3.7700 | 12,700 |
01 abr 2024 | 3.6500 | 3.7500 | 3.6500 | 3.6500 | 3.6500 | 35,500 |
28 mar 2024 | 3.6600 | 3.7800 | 3.6200 | 3.6900 | 3.6900 | 34,500 |
27 mar 2024 | 3.6300 | 3.6800 | 3.5900 | 3.6300 | 3.6300 | 131,500 |
26 mar 2024 | 3.8900 | 3.8900 | 3.6500 | 3.6500 | 3.6500 | 59,400 |
25 mar 2024 | 3.7100 | 3.8000 | 3.7100 | 3.7600 | 3.7600 | 101,400 |
22 mar 2024 | 3.7400 | 3.7900 | 3.7000 | 3.7500 | 3.7500 | 90,800 |
21 mar 2024 | 3.9500 | 3.9500 | 3.7700 | 3.7700 | 3.7700 | 31,500 |
20 mar 2024 | 3.5500 | 3.8800 | 3.5500 | 3.8800 | 3.8800 | 44,300 |
19 mar 2024 | 3.6000 | 3.7500 | 3.6000 | 3.7000 | 3.7000 | 83,300 |
18 mar 2024 | 3.6600 | 3.7800 | 3.6600 | 3.7200 | 3.7200 | 129,700 |
15 mar 2024 | 3.6600 | 3.8300 | 3.6600 | 3.8300 | 3.8300 | 15,700 |
14 mar 2024 | 3.7600 | 3.8400 | 3.7500 | 3.8400 | 3.8400 | 25,900 |
13 mar 2024 | 3.7300 | 3.8500 | 3.7300 | 3.8300 | 3.8300 | 32,100 |
12 mar 2024 | 3.7600 | 3.8300 | 3.7600 | 3.8000 | 3.8000 | 10,300 |
11 mar 2024 | 3.8000 | 3.8500 | 3.7500 | 3.8400 | 3.8400 | 31,300 |
08 mar 2024 | 3.9300 | 3.9700 | 3.8400 | 3.9500 | 3.9500 | 15,200 |
07 mar 2024 | 3.9200 | 4.0500 | 3.9200 | 4.0400 | 4.0400 | 26,800 |
06 mar 2024 | 3.7800 | 3.8700 | 3.7800 | 3.8500 | 3.8500 | 155,500 |
05 mar 2024 | 3.7400 | 3.9000 | 3.7400 | 3.7800 | 3.7800 | 72,300 |
04 mar 2024 | 3.9000 | 4.2200 | 3.9000 | 4.0100 | 4.0100 | 20,500 |
01 mar 2024 | 3.8400 | 4.0300 | 3.8400 | 3.9900 | 3.9900 | 48,300 |
29 feb 2024 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | 3.7500 | 6,400 |
28 feb 2024 | 3.7300 | 3.8800 | 3.7200 | 3.8500 | 3.8500 | 9,900 |
27 feb 2024 | 3.6000 | 3.8100 | 3.6000 | 3.7600 | 3.7600 | 86,200 |
26 feb 2024 | 3.8000 | 3.8400 | 3.7000 | 3.8000 | 3.8000 | 45,300 |
23 feb 2024 | 3.8500 | 3.8500 | 3.7400 | 3.8000 | 3.8000 | 59,800 |
22 feb 2024 | 3.8800 | 3.9200 | 3.8600 | 3.9000 | 3.9000 | 234,100 |
21 feb 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8400 | 3.8400 | 31,100 |
20 feb 2024 | 3.7000 | 3.8000 | 3.6400 | 3.7700 | 3.7700 | 79,700 |
16 feb 2024 | 3.7500 | 4.0000 | 3.7500 | 3.8900 | 3.8900 | 23,300 |
15 feb 2024 | 3.6000 | 3.7600 | 3.6000 | 3.7200 | 3.7200 | 85,700 |
14 feb 2024 | 3.6500 | 3.7700 | 3.6500 | 3.6500 | 3.6500 | 48,400 |
13 feb 2024 | 3.7500 | 3.7500 | 3.6300 | 3.6300 | 3.6300 | 136,700 |
12 feb 2024 | 3.6300 | 3.8500 | 3.6300 | 3.8500 | 3.8500 | 32,000 |
09 feb 2024 | 3.8300 | 3.8800 | 3.8000 | 3.8600 | 3.8600 | 26,800 |
08 feb 2024 | 3.9200 | 3.9200 | 3.7800 | 3.8700 | 3.8700 | 20,300 |
07 feb 2024 | 4.0300 | 4.0300 | 3.8700 | 3.9400 | 3.9400 | 29,000 |
06 feb 2024 | 3.6400 | 3.8400 | 3.6400 | 3.8400 | 3.8400 | 52,100 |
05 feb 2024 | 3.6900 | 3.7500 | 3.6800 | 3.6800 | 3.6800 | 29,800 |
02 feb 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7900 | 3.7900 | 17,600 |
01 feb 2024 | 3.8000 | 3.8000 | 3.6900 | 3.7100 | 3.7100 | 47,400 |
31 ene 2024 | 3.7600 | 3.8900 | 3.7600 | 3.8300 | 3.8300 | 28,200 |
30 ene 2024 | 3.8000 | 3.8900 | 3.8000 | 3.8500 | 3.8500 | 45,700 |
29 ene 2024 | 3.9000 | 3.9800 | 3.8500 | 3.8900 | 3.8900 | 20,500 |
26 ene 2024 | 4.0100 | 4.0100 | 3.8900 | 3.9300 | 3.9300 | 140,500 |
25 ene 2024 | 4.0000 | 4.0000 | 3.8500 | 3.9000 | 3.9000 | 117,600 |
24 ene 2024 | 3.8700 | 4.0600 | 3.8700 | 4.0100 | 4.0100 | 59,600 |
23 ene 2024 | 3.6700 | 3.8300 | 3.6700 | 3.8000 | 3.8000 | 34,900 |
22 ene 2024 | 3.7000 | 3.8800 | 3.7000 | 3.8400 | 3.8400 | 87,300 |
19 ene 2024 | 3.9300 | 3.9500 | 3.8800 | 3.8800 | 3.8800 | 42,000 |
18 ene 2024 | 3.8800 | 4.0000 | 3.8800 | 3.9900 | 3.9900 | 11,500 |
17 ene 2024 | 3.7700 | 3.9500 | 3.7700 | 3.8900 | 3.8900 | 190,300 |
16 ene 2024 | 4.0600 | 4.1700 | 4.0600 | 4.0900 | 4.0900 | 121,100 |
12 ene 2024 | 4.2500 | 4.3500 | 4.2500 | 4.3300 | 4.3300 | 10,100 |
11 ene 2024 | 4.4400 | 4.4400 | 4.2000 | 4.2500 | 4.2500 | 10,600 |
10 ene 2024 | 4.2500 | 4.2600 | 4.2000 | 4.2200 | 4.2200 | 25,700 |
09 ene 2024 | 4.5400 | 4.5400 | 4.2100 | 4.4700 | 4.4700 | 21,500 |
08 ene 2024 | 4.5200 | 4.5200 | 4.3400 | 4.4800 | 4.4800 | 19,000 |
05 ene 2024 | 4.5000 | 4.6200 | 4.4700 | 4.5100 | 4.5100 | 20,000 |
04 ene 2024 | 4.6000 | 4.6500 | 4.4300 | 4.4900 | 4.4900 | 20,900 |
03 ene 2024 | 4.7100 | 4.7500 | 4.5900 | 4.6500 | 4.6500 | 12,200 |
02 ene 2024 | 4.8400 | 4.8400 | 4.7700 | 4.7700 | 4.7700 | 14,400 |
29 dic 2023 | 4.8800 | 5.0000 | 4.7500 | 4.8400 | 4.8400 | 25,800 |
28 dic 2023 | 5.0500 | 5.0500 | 4.7500 | 4.8900 | 4.8900 | 40,800 |
27 dic 2023 | 4.7500 | 4.9500 | 4.7500 | 4.8300 | 4.8300 | 74,100 |
26 dic 2023 | 4.6900 | 4.8000 | 4.6000 | 4.7500 | 4.7500 | 24,600 |
22 dic 2023 | 4.5800 | 4.8300 | 4.5800 | 4.7300 | 4.7300 | 38,200 |
21 dic 2023 | 4.5000 | 4.7400 | 4.5000 | 4.7200 | 4.7200 | 88,900 |
20 dic 2023 | 4.6000 | 4.6800 | 4.5500 | 4.6400 | 4.6400 | 13,100 |
19 dic 2023 | 4.5000 | 4.5900 | 4.4000 | 4.5600 | 4.5600 | 141,100 |
18 dic 2023 | 4.3700 | 4.5000 | 4.3700 | 4.4500 | 4.4500 | 67,400 |
15 dic 2023 | 4.5700 | 4.5700 | 4.3200 | 4.4200 | 4.4200 | 54,500 |
14 dic 2023 | 4.1300 | 4.3300 | 4.1300 | 4.3300 | 4.3300 | 44,000 |
13 dic 2023 | 4.1500 | 4.1500 | 3.8500 | 4.0400 | 4.0400 | 72,100 |
12 dic 2023 | 4.0000 | 4.0500 | 3.9500 | 3.9900 | 3.9900 | 45,800 |
11 dic 2023 | 4.0900 | 4.1200 | 4.0200 | 4.1000 | 4.1000 | 129,600 |
08 dic 2023 | 4.0200 | 4.2500 | 4.0200 | 4.1800 | 4.1800 | 101,600 |
07 dic 2023 | 4.1800 | 4.2600 | 4.1100 | 4.2000 | 4.2000 | 148,500 |
06 dic 2023 | 4.0800 | 4.2600 | 4.0600 | 4.1600 | 4.1600 | 54,300 |
05 dic 2023 | 4.0700 | 4.1700 | 4.0500 | 4.1200 | 4.1200 | 19,300 |
04 dic 2023 | 4.1200 | 4.2600 | 4.1200 | 4.2400 | 4.2400 | 40,000 |
*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. |