Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 4.9500 | 5.0900 | 4.9500 | 4.9500 | 4.9500 | 140,200 |
16 may 2024 | 5.0300 | 5.1500 | 4.9200 | 5.0000 | 5.0000 | 81,200 |
15 may 2024 | 5.0300 | 5.1200 | 4.8300 | 5.0500 | 5.0500 | 129,200 |
14 may 2024 | 5.0700 | 5.1700 | 4.8000 | 4.9900 | 4.9900 | 194,800 |
13 may 2024 | 5.1000 | 5.4100 | 4.9100 | 5.0100 | 5.0100 | 150,300 |
10 may 2024 | 5.2500 | 5.2700 | 4.9700 | 5.0700 | 5.0700 | 111,900 |
09 may 2024 | 5.3000 | 5.5700 | 5.1700 | 5.2100 | 5.2100 | 81,200 |
08 may 2024 | 5.2000 | 5.4700 | 5.1400 | 5.2800 | 5.2800 | 216,300 |
07 may 2024 | 5.5800 | 5.5800 | 5.1400 | 5.2700 | 5.2700 | 131,900 |
06 may 2024 | 5.7300 | 5.7300 | 5.3200 | 5.3800 | 5.3800 | 83,200 |
03 may 2024 | 5.7600 | 5.8600 | 5.4800 | 5.6400 | 5.6400 | 58,700 |
02 may 2024 | 5.7600 | 5.8500 | 5.4900 | 5.6100 | 5.6100 | 49,400 |
01 may 2024 | 5.7100 | 5.8700 | 5.6400 | 5.6500 | 5.6500 | 46,400 |
30 abr 2024 | 5.9200 | 6.0200 | 5.6300 | 5.6800 | 5.6800 | 91,800 |
29 abr 2024 | 5.8200 | 5.9800 | 5.6800 | 5.9200 | 5.9200 | 152,400 |
26 abr 2024 | 5.5300 | 5.8000 | 5.5300 | 5.7300 | 5.7300 | 89,500 |
25 abr 2024 | 5.5000 | 5.5500 | 5.3900 | 5.5500 | 5.5500 | 60,900 |
24 abr 2024 | 5.7300 | 5.8500 | 5.4800 | 5.5500 | 5.5500 | 57,300 |
23 abr 2024 | 5.5000 | 5.7600 | 5.5000 | 5.6900 | 5.6900 | 34,900 |
22 abr 2024 | 5.5100 | 5.9600 | 5.4600 | 5.5000 | 5.5000 | 144,800 |
19 abr 2024 | 5.4300 | 5.6500 | 5.4000 | 5.5100 | 5.5100 | 59,300 |
18 abr 2024 | 5.0800 | 5.5700 | 5.0800 | 5.5400 | 5.5400 | 76,800 |
17 abr 2024 | 5.3800 | 5.4800 | 5.1000 | 5.1100 | 5.1100 | 62,900 |
16 abr 2024 | 5.6200 | 5.8600 | 5.4100 | 5.4200 | 5.4200 | 135,000 |
15 abr 2024 | 6.3300 | 6.4200 | 5.5900 | 5.5900 | 5.5900 | 155,900 |
12 abr 2024 | 6.4100 | 6.4300 | 5.9200 | 6.2400 | 6.2400 | 83,100 |
11 abr 2024 | 6.4700 | 6.8300 | 6.3400 | 6.4700 | 6.4700 | 66,100 |
10 abr 2024 | 6.9800 | 6.9800 | 6.3800 | 6.5500 | 6.5500 | 58,200 |
09 abr 2024 | 7.0000 | 7.1000 | 6.7300 | 6.8800 | 6.8800 | 46,600 |
08 abr 2024 | 7.4200 | 7.4600 | 6.9100 | 6.9900 | 6.9900 | 52,900 |
05 abr 2024 | 7.6300 | 7.7700 | 6.9700 | 7.0400 | 7.0400 | 46,000 |
04 abr 2024 | 7.9400 | 8.0900 | 7.3100 | 7.5100 | 7.5100 | 84,800 |
03 abr 2024 | 7.7000 | 8.0100 | 7.7000 | 7.9400 | 7.9400 | 33,700 |
02 abr 2024 | 8.1100 | 8.1100 | 7.5600 | 7.6300 | 7.6300 | 35,900 |
01 abr 2024 | 7.9800 | 8.1800 | 7.6200 | 8.1300 | 8.1300 | 94,900 |
28 mar 2024 | 8.0900 | 8.1800 | 8.0100 | 8.0400 | 8.0400 | 12,500 |
27 mar 2024 | 8.1900 | 8.2300 | 7.8500 | 8.0400 | 8.0400 | 33,000 |
26 mar 2024 | 7.9100 | 8.4100 | 7.8800 | 8.0400 | 8.0400 | 45,300 |
25 mar 2024 | 7.7300 | 8.0800 | 7.7300 | 8.0100 | 8.0100 | 57,000 |
22 mar 2024 | 8.0300 | 8.1700 | 7.7400 | 7.8400 | 7.8400 | 59,600 |
21 mar 2024 | 7.6400 | 8.1200 | 7.6400 | 8.0200 | 8.0200 | 49,500 |
20 mar 2024 | 7.5300 | 7.9100 | 7.5000 | 7.7900 | 7.7900 | 42,600 |
19 mar 2024 | 7.3800 | 7.6200 | 7.2800 | 7.4600 | 7.4600 | 48,300 |
18 mar 2024 | 7.7200 | 7.9200 | 7.4700 | 7.4700 | 7.4700 | 58,700 |
15 mar 2024 | 7.9600 | 8.2300 | 7.7100 | 7.7700 | 7.7700 | 65,700 |
14 mar 2024 | 8.1200 | 8.1200 | 7.8300 | 7.9700 | 7.9700 | 35,500 |
13 mar 2024 | 8.2200 | 8.4400 | 8.0700 | 8.2200 | 8.2200 | 27,300 |
12 mar 2024 | 8.1500 | 8.4300 | 8.0900 | 8.3800 | 8.3800 | 27,800 |
11 mar 2024 | 8.4900 | 8.5300 | 8.1400 | 8.2600 | 8.2600 | 32,000 |
08 mar 2024 | 8.9300 | 8.9300 | 8.4400 | 8.5300 | 8.5300 | 34,500 |
07 mar 2024 | 9.0200 | 9.0400 | 8.6500 | 8.8000 | 8.8000 | 42,500 |
06 mar 2024 | 9.0200 | 9.0800 | 8.8000 | 8.9900 | 8.9900 | 38,600 |
05 mar 2024 | 8.7900 | 9.0600 | 8.7900 | 9.0000 | 9.0000 | 29,600 |
04 mar 2024 | 9.0400 | 9.1800 | 8.8200 | 8.8400 | 8.8400 | 51,200 |
01 mar 2024 | 8.8500 | 9.1600 | 8.8500 | 8.9900 | 8.9900 | 42,100 |
29 feb 2024 | 9.0700 | 9.3400 | 8.8800 | 8.9900 | 8.9900 | 70,200 |
28 feb 2024 | 9.1100 | 9.2400 | 8.9800 | 9.0200 | 9.0200 | 51,200 |
27 feb 2024 | 9.3700 | 9.5800 | 9.2100 | 9.2200 | 9.2200 | 37,500 |
26 feb 2024 | 9.0800 | 9.4200 | 8.8200 | 9.3500 | 9.3500 | 141,800 |
23 feb 2024 | 9.0900 | 9.2300 | 8.8300 | 9.2200 | 9.2200 | 93,000 |
22 feb 2024 | 8.9400 | 9.1700 | 8.4800 | 8.9800 | 8.9800 | 112,400 |
21 feb 2024 | 9.4400 | 9.5100 | 8.9400 | 9.0000 | 9.0000 | 57,500 |
20 feb 2024 | 9.6800 | 9.8200 | 9.4700 | 9.5000 | 9.5000 | 108,800 |
16 feb 2024 | 9.6800 | 9.8700 | 9.4500 | 9.8300 | 9.8300 | 86,100 |
15 feb 2024 | 9.4300 | 9.7400 | 9.4200 | 9.7000 | 9.7000 | 46,500 |
14 feb 2024 | 9.8900 | 9.8900 | 9.4200 | 9.4400 | 9.4400 | 43,100 |
13 feb 2024 | 9.9800 | 10.1000 | 9.5100 | 9.5700 | 9.5700 | 97,400 |
12 feb 2024 | 8.6400 | 10.4000 | 8.6400 | 9.9400 | 9.9400 | 161,500 |
09 feb 2024 | 8.7000 | 8.8100 | 8.3000 | 8.6000 | 8.6000 | 145,700 |
08 feb 2024 | 9.1800 | 9.9000 | 9.1800 | 9.5800 | 9.5800 | 46,100 |
07 feb 2024 | 9.3600 | 9.3900 | 8.9000 | 9.1500 | 9.1500 | 74,400 |
06 feb 2024 | 9.6600 | 9.8600 | 9.2300 | 9.4000 | 9.4000 | 40,800 |
05 feb 2024 | 9.3100 | 9.6400 | 9.1900 | 9.5600 | 9.5600 | 61,800 |
02 feb 2024 | 9.2300 | 9.5600 | 9.0200 | 9.4500 | 9.4500 | 47,100 |
01 feb 2024 | 9.1200 | 9.5600 | 8.9900 | 9.3400 | 9.3400 | 66,500 |
31 ene 2024 | 9.6600 | 9.6900 | 9.1200 | 9.1300 | 9.1300 | 47,000 |
30 ene 2024 | 9.8200 | 10.0500 | 9.7900 | 9.8000 | 9.8000 | 23,200 |
29 ene 2024 | 9.6900 | 10.0000 | 9.4500 | 9.9000 | 9.9000 | 31,000 |
26 ene 2024 | 10.2000 | 10.2500 | 9.7100 | 9.7500 | 9.7500 | 40,800 |
25 ene 2024 | 9.8900 | 10.2000 | 9.8400 | 10.1800 | 10.1800 | 105,000 |
24 ene 2024 | 10.0300 | 10.0400 | 9.8200 | 9.8200 | 9.8200 | 90,900 |
23 ene 2024 | 9.7900 | 10.0100 | 9.7800 | 9.8900 | 9.8900 | 63,300 |
22 ene 2024 | 9.3400 | 9.9000 | 9.2800 | 9.8800 | 9.8800 | 83,900 |
19 ene 2024 | 9.1000 | 9.3800 | 9.0500 | 9.2900 | 9.2900 | 36,500 |
18 ene 2024 | 9.0900 | 9.3800 | 9.0500 | 9.1600 | 9.1600 | 58,100 |
17 ene 2024 | 8.9200 | 9.1400 | 8.9200 | 9.1100 | 9.1100 | 31,700 |
16 ene 2024 | 9.1200 | 9.2600 | 8.8000 | 9.0900 | 9.0900 | 60,200 |
12 ene 2024 | 9.1500 | 9.3500 | 8.9800 | 9.2800 | 9.2800 | 72,500 |
11 ene 2024 | 9.0500 | 9.1400 | 8.9600 | 9.0900 | 9.0900 | 50,800 |
10 ene 2024 | 9.0700 | 9.2600 | 8.9800 | 9.1800 | 9.1800 | 47,400 |
09 ene 2024 | 9.2600 | 9.2600 | 9.0500 | 9.0900 | 9.0900 | 84,600 |
08 ene 2024 | 9.8400 | 9.8900 | 9.4300 | 9.4300 | 9.4300 | 99,900 |
05 ene 2024 | 9.5000 | 9.9400 | 9.4900 | 9.8400 | 9.8400 | 94,100 |
04 ene 2024 | 8.9000 | 9.5200 | 8.9000 | 9.4100 | 9.4100 | 73,800 |
03 ene 2024 | 8.8200 | 9.0700 | 8.6700 | 9.0000 | 9.0000 | 100,100 |
02 ene 2024 | 9.3300 | 9.5700 | 8.9500 | 9.1200 | 9.1200 | 108,600 |
29 dic 2023 | 9.4300 | 9.5700 | 9.2400 | 9.3400 | 9.3400 | 87,600 |
28 dic 2023 | 9.5900 | 9.7000 | 9.3200 | 9.4200 | 9.4200 | 53,600 |
27 dic 2023 | 9.5700 | 9.6900 | 9.2700 | 9.6800 | 9.6800 | 75,500 |
26 dic 2023 | 8.6300 | 9.5900 | 8.5400 | 9.4900 | 9.4900 | 123,500 |
*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. |