Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 4.2600 | 4.3500 | 4.2600 | 4.3400 | 4.3400 | 51,666 |
02 may 2024 | 4.2100 | 4.2500 | 4.1600 | 4.1800 | 4.1800 | 78,900 |
01 may 2024 | 4.3700 | 4.3700 | 4.1500 | 4.2500 | 4.2500 | 52,600 |
30 abr 2024 | 4.1400 | 4.2400 | 4.1400 | 4.1700 | 4.1700 | 48,500 |
29 abr 2024 | 4.1500 | 4.2300 | 4.1000 | 4.2000 | 4.2000 | 95,400 |
26 abr 2024 | 3.9700 | 4.0600 | 3.9700 | 4.0300 | 4.0300 | 70,600 |
25 abr 2024 | 4.0000 | 4.0600 | 3.9800 | 4.0200 | 4.0200 | 78,100 |
24 abr 2024 | 4.0800 | 4.1000 | 4.0200 | 4.0700 | 4.0700 | 40,400 |
23 abr 2024 | 4.2500 | 4.2500 | 3.9700 | 4.1400 | 4.1400 | 47,800 |
22 abr 2024 | 4.1100 | 4.2400 | 4.1100 | 4.1500 | 4.1500 | 63,800 |
19 abr 2024 | 4.2200 | 4.2200 | 3.9500 | 4.1200 | 4.1200 | 59,000 |
18 abr 2024 | 4.2300 | 4.2500 | 4.1500 | 4.2000 | 4.2000 | 180,100 |
17 abr 2024 | 4.0500 | 4.1700 | 4.0500 | 4.1700 | 4.1700 | 197,900 |
16 abr 2024 | 3.8200 | 4.0000 | 3.8200 | 3.8500 | 3.8500 | 214,000 |
15 abr 2024 | 3.8500 | 4.0500 | 3.8500 | 3.8600 | 3.8600 | 32,900 |
12 abr 2024 | 4.0000 | 4.0000 | 3.8700 | 3.8900 | 3.8900 | 36,300 |
11 abr 2024 | 3.8200 | 3.9000 | 3.8200 | 3.8800 | 3.8800 | 44,400 |
10 abr 2024 | 3.9600 | 3.9800 | 3.7900 | 3.8100 | 3.8100 | 61,200 |
09 abr 2024 | 3.8000 | 3.9800 | 3.8000 | 3.9800 | 3.9800 | 223,200 |
08 abr 2024 | 3.7300 | 3.8000 | 3.6700 | 3.7900 | 3.7900 | 199,400 |
05 abr 2024 | 3.7300 | 3.7300 | 3.6600 | 3.6600 | 3.6600 | 283,800 |
04 abr 2024 | 3.7700 | 3.8000 | 3.7100 | 3.7300 | 3.7300 | 158,500 |
03 abr 2024 | 3.6800 | 3.7000 | 3.6000 | 3.6600 | 3.6600 | 34,100 |
02 abr 2024 | 3.6100 | 3.7000 | 3.6100 | 3.6700 | 3.6700 | 94,200 |
01 abr 2024 | 3.5800 | 3.7000 | 3.5800 | 3.6100 | 3.6100 | 144,500 |
28 mar 2024 | 3.5800 | 3.6500 | 3.5600 | 3.6500 | 3.6500 | 157,600 |
27 mar 2024 | 3.6000 | 3.6500 | 3.5500 | 3.6000 | 3.6000 | 177,800 |
26 mar 2024 | 3.6500 | 3.7400 | 3.6100 | 3.6100 | 3.6100 | 73,300 |
25 mar 2024 | 3.7800 | 3.8500 | 3.6500 | 3.7000 | 3.7000 | 109,600 |
22 mar 2024 | 3.7200 | 3.7600 | 3.7200 | 3.7200 | 3.7200 | 88,800 |
21 mar 2024 | 3.8300 | 3.8300 | 3.7500 | 3.7800 | 3.7800 | 62,600 |
20 mar 2024 | 3.6300 | 3.8300 | 3.6300 | 3.8300 | 3.8300 | 101,100 |
19 mar 2024 | 3.7800 | 3.7800 | 3.6600 | 3.6800 | 3.6800 | 76,900 |
18 mar 2024 | 3.7300 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 114,500 |
15 mar 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7400 | 3.7400 | 83,000 |
14 mar 2024 | 3.9000 | 3.9700 | 3.7300 | 3.7500 | 3.7500 | 79,900 |
13 mar 2024 | 3.8700 | 3.8700 | 3.7800 | 3.8000 | 3.8000 | 63,600 |
12 mar 2024 | 3.7500 | 3.9000 | 3.7500 | 3.8000 | 3.8000 | 21,400 |
11 mar 2024 | 3.7500 | 3.9500 | 3.7500 | 3.8200 | 3.8200 | 128,400 |
08 mar 2024 | 3.8500 | 3.9700 | 3.8500 | 3.9000 | 3.9000 | 68,300 |
07 mar 2024 | 3.9000 | 4.0100 | 3.9000 | 3.9900 | 3.9900 | 118,400 |
06 mar 2024 | 3.9000 | 3.9000 | 3.7600 | 3.8300 | 3.8300 | 163,400 |
05 mar 2024 | 3.9900 | 3.9900 | 3.7800 | 3.7800 | 3.7800 | 198,700 |
04 mar 2024 | 4.0000 | 4.0200 | 3.9500 | 4.0100 | 4.0100 | 136,300 |
01 mar 2024 | 3.8300 | 3.9900 | 3.8300 | 3.9500 | 3.9500 | 123,300 |
29 feb 2024 | 3.7500 | 3.8000 | 3.7200 | 3.7700 | 3.7700 | 71,400 |
28 feb 2024 | 3.7400 | 3.8500 | 3.7400 | 3.8300 | 3.8300 | 68,800 |
27 feb 2024 | 3.7500 | 3.7500 | 3.6800 | 3.7200 | 3.7200 | 144,700 |
26 feb 2024 | 3.7100 | 3.9000 | 3.7100 | 3.8000 | 3.8000 | 150,900 |
23 feb 2024 | 3.9800 | 3.9800 | 3.7500 | 3.8400 | 3.8400 | 66,100 |
22 feb 2024 | 3.9500 | 3.9500 | 3.8700 | 3.9000 | 3.9000 | 171,100 |
21 feb 2024 | 3.7800 | 3.9000 | 3.7800 | 3.8500 | 3.8500 | 75,200 |
20 feb 2024 | 3.9000 | 3.9000 | 3.7200 | 3.7300 | 3.7300 | 144,900 |
16 feb 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 88,100 |
15 feb 2024 | 3.8400 | 3.8400 | 3.7000 | 3.7600 | 3.7600 | 52,700 |
14 feb 2024 | 3.6500 | 3.7300 | 3.6500 | 3.7200 | 3.7200 | 159,300 |
13 feb 2024 | 3.7600 | 3.8000 | 3.6100 | 3.6400 | 3.6400 | 111,000 |
12 feb 2024 | 3.8300 | 3.8400 | 3.7500 | 3.8000 | 3.8000 | 310,200 |
09 feb 2024 | 3.8600 | 3.8600 | 3.7700 | 3.8300 | 3.8300 | 263,900 |
08 feb 2024 | 3.9000 | 3.9100 | 3.8000 | 3.8300 | 3.8300 | 102,800 |
07 feb 2024 | 3.8500 | 3.9200 | 3.8400 | 3.9200 | 3.9200 | 88,800 |
06 feb 2024 | 3.7600 | 3.8100 | 3.7500 | 3.8000 | 3.8000 | 179,400 |
05 feb 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6500 | 3.6500 | 161,000 |
02 feb 2024 | 3.7500 | 3.7800 | 3.7200 | 3.7700 | 3.7700 | 181,000 |
01 feb 2024 | 3.6700 | 3.7200 | 3.6300 | 3.7100 | 3.7100 | 91,800 |
31 ene 2024 | 3.8200 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 64,700 |
30 ene 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8300 | 3.8300 | 52,700 |
29 ene 2024 | 3.9000 | 3.9400 | 3.8400 | 3.8700 | 3.8700 | 121,300 |
26 ene 2024 | 3.9900 | 4.0700 | 3.9500 | 3.9500 | 3.9500 | 75,000 |
25 ene 2024 | 3.9900 | 3.9900 | 3.9300 | 3.9600 | 3.9600 | 72,100 |
24 ene 2024 | 4.0800 | 4.0800 | 3.9300 | 3.9500 | 3.9500 | 90,700 |
23 ene 2024 | 3.8600 | 3.8600 | 3.7600 | 3.7700 | 3.7700 | 111,500 |
22 ene 2024 | 3.8500 | 3.9000 | 3.8000 | 3.8100 | 3.8100 | 146,300 |
19 ene 2024 | 3.8900 | 3.9800 | 3.8500 | 3.8900 | 3.8900 | 82,500 |
18 ene 2024 | 3.9100 | 3.9500 | 3.9100 | 3.9500 | 3.9500 | 136,500 |
17 ene 2024 | 3.8600 | 4.0100 | 3.8600 | 3.9000 | 3.9000 | 118,200 |
16 ene 2024 | 4.0600 | 4.1200 | 4.0100 | 4.0200 | 4.0200 | 64,200 |
12 ene 2024 | 4.2200 | 4.3100 | 4.2200 | 4.2200 | 4.2200 | 86,900 |
11 ene 2024 | 4.1100 | 4.2300 | 4.1100 | 4.2200 | 4.2200 | 50,300 |
10 ene 2024 | 4.1400 | 4.2100 | 4.1400 | 4.1600 | 4.1600 | 62,000 |
09 ene 2024 | 4.4000 | 4.5600 | 4.3200 | 4.3500 | 4.3500 | 62,600 |
08 ene 2024 | 4.4100 | 4.4900 | 4.3900 | 4.4300 | 4.4300 | 32,100 |
05 ene 2024 | 4.3700 | 4.5200 | 4.3700 | 4.4900 | 4.4900 | 52,700 |
04 ene 2024 | 4.6000 | 4.6000 | 4.3900 | 4.4800 | 4.4800 | 103,200 |
03 ene 2024 | 4.7400 | 4.7400 | 4.5700 | 4.6100 | 4.6100 | 49,900 |
02 ene 2024 | 4.8400 | 4.8400 | 4.7500 | 4.7600 | 4.7600 | 36,600 |
29 dic 2023 | 4.8000 | 4.8800 | 4.8000 | 4.8300 | 4.8300 | 55,200 |
28 dic 2023 | 5.0000 | 5.0000 | 4.8300 | 4.8500 | 4.8500 | 106,500 |
27 dic 2023 | 4.7700 | 5.0000 | 4.7200 | 4.8700 | 4.8700 | 59,300 |
26 dic 2023 | 4.6500 | 4.8800 | 4.5300 | 4.7600 | 4.7600 | 90,200 |
22 dic 2023 | 4.7000 | 4.8000 | 4.5600 | 4.7100 | 4.7100 | 124,200 |
21 dic 2023 | 4.4100 | 4.6800 | 4.4100 | 4.6100 | 4.6100 | 150,200 |
20 dic 2023 | 4.5100 | 4.6500 | 4.5100 | 4.5700 | 4.5700 | 47,300 |
19 dic 2023 | 4.3600 | 4.5500 | 4.3600 | 4.5400 | 4.5400 | 36,300 |
18 dic 2023 | 4.4000 | 4.4500 | 4.3700 | 4.4100 | 4.4100 | 59,800 |
15 dic 2023 | 4.3200 | 4.4000 | 4.3200 | 4.3300 | 4.3300 | 64,900 |
14 dic 2023 | 4.3000 | 4.3000 | 4.1200 | 4.2300 | 4.2300 | 163,900 |
13 dic 2023 | 3.9200 | 4.0200 | 3.9100 | 4.0000 | 4.0000 | 163,100 |
12 dic 2023 | 3.8200 | 4.0700 | 3.8200 | 3.9000 | 3.9000 | 115,000 |
11 dic 2023 | 4.1200 | 4.1600 | 4.0700 | 4.0700 | 4.0700 | 190,800 |
*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. |