Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 4.1000 | 4.2300 | 4.1000 | 4.1500 | 4.1500 | 7,218 |
16 may 2024 | 4.2200 | 4.2200 | 4.0400 | 4.1000 | 4.1000 | 3,600 |
15 may 2024 | 4.0000 | 4.1800 | 4.0000 | 4.1700 | 4.1700 | 15,200 |
14 may 2024 | 4.0600 | 4.2200 | 3.9800 | 3.9800 | 3.9800 | 8,400 |
13 may 2024 | 4.3800 | 4.3800 | 4.0900 | 4.0900 | 4.0900 | 7,700 |
10 may 2024 | 4.0400 | 4.2900 | 4.0400 | 4.1300 | 4.1300 | 6,000 |
09 may 2024 | 4.2400 | 4.4000 | 4.0000 | 4.2300 | 4.2300 | 11,500 |
08 may 2024 | 4.0000 | 4.3500 | 4.0000 | 4.2700 | 4.2700 | 10,200 |
07 may 2024 | 4.1100 | 4.3200 | 4.0200 | 4.0200 | 4.0200 | 13,500 |
06 may 2024 | 4.2200 | 4.3100 | 4.1100 | 4.1100 | 4.1100 | 13,100 |
03 may 2024 | 4.3300 | 4.5000 | 4.1500 | 4.2200 | 4.2200 | 13,100 |
02 may 2024 | 4.5000 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 2,200 |
01 may 2024 | 4.0500 | 4.2700 | 4.0500 | 4.1100 | 4.1100 | 10,400 |
30 abr 2024 | 4.4000 | 4.4000 | 4.0200 | 4.0500 | 4.0500 | 28,400 |
29 abr 2024 | 4.2900 | 4.4100 | 4.1100 | 4.1200 | 4.1200 | 13,100 |
26 abr 2024 | 4.4000 | 4.4200 | 4.2700 | 4.2900 | 4.2900 | 12,600 |
25 abr 2024 | 4.4100 | 4.5700 | 4.3300 | 4.3700 | 4.3700 | 3,400 |
24 abr 2024 | 4.5000 | 4.5900 | 4.3600 | 4.4000 | 4.4000 | 10,000 |
23 abr 2024 | 4.1500 | 4.4900 | 4.1500 | 4.4300 | 4.4300 | 11,900 |
22 abr 2024 | 4.3200 | 4.3200 | 4.1300 | 4.1900 | 4.1900 | 14,400 |
19 abr 2024 | 4.2600 | 4.2600 | 4.0500 | 4.1400 | 4.1400 | 15,000 |
18 abr 2024 | 4.4000 | 4.4000 | 4.0900 | 4.1000 | 4.1000 | 13,200 |
17 abr 2024 | 4.7300 | 4.7300 | 4.2100 | 4.3100 | 4.3100 | 10,700 |
16 abr 2024 | 4.3100 | 4.4300 | 4.2600 | 4.4000 | 4.4000 | 15,000 |
15 abr 2024 | 4.2600 | 4.6000 | 4.2600 | 4.4400 | 4.4400 | 31,900 |
12 abr 2024 | 4.6200 | 4.6500 | 4.3000 | 4.3100 | 4.3100 | 20,300 |
11 abr 2024 | 4.6200 | 4.8000 | 4.5300 | 4.6000 | 4.6000 | 19,100 |
10 abr 2024 | 4.5200 | 4.8900 | 4.5200 | 4.8500 | 4.8500 | 7,800 |
09 abr 2024 | 4.7900 | 4.7900 | 4.5700 | 4.7000 | 4.7000 | 6,400 |
08 abr 2024 | 4.6100 | 4.9200 | 4.5800 | 4.7100 | 4.7100 | 20,300 |
05 abr 2024 | 4.8600 | 4.9000 | 4.6600 | 4.6700 | 4.6700 | 31,300 |
04 abr 2024 | 4.5600 | 4.9300 | 4.5300 | 4.8800 | 4.8800 | 55,500 |
03 abr 2024 | 4.4500 | 4.5900 | 4.2700 | 4.5500 | 4.5500 | 26,100 |
02 abr 2024 | 4.5700 | 4.5700 | 4.2300 | 4.3600 | 4.3600 | 10,300 |
01 abr 2024 | 4.5000 | 4.6300 | 4.3000 | 4.6000 | 4.6000 | 40,600 |
28 mar 2024 | 4.2900 | 4.5500 | 4.1500 | 4.3000 | 4.3000 | 19,800 |
27 mar 2024 | 4.5800 | 4.6500 | 4.1100 | 4.3400 | 4.3400 | 16,000 |
26 mar 2024 | 4.8000 | 4.9100 | 4.2600 | 4.3200 | 4.3200 | 45,100 |
25 mar 2024 | 4.9100 | 4.9100 | 4.7200 | 4.8400 | 4.8400 | 11,000 |
22 mar 2024 | 4.7400 | 4.9100 | 4.6600 | 4.9100 | 4.9100 | 17,300 |
21 mar 2024 | 4.5200 | 4.8000 | 4.5200 | 4.6400 | 4.6400 | 23,900 |
20 mar 2024 | 4.5300 | 4.7300 | 4.5000 | 4.5000 | 4.5000 | 13,900 |
19 mar 2024 | 4.2700 | 4.6500 | 4.2500 | 4.4000 | 4.4000 | 37,300 |
18 mar 2024 | 4.5000 | 4.5300 | 4.2700 | 4.3200 | 4.3200 | 9,100 |
15 mar 2024 | 4.4900 | 4.5300 | 4.2800 | 4.4300 | 4.4300 | 5,600 |
14 mar 2024 | 4.4100 | 4.4900 | 4.1000 | 4.4700 | 4.4700 | 33,700 |
13 mar 2024 | 4.3600 | 4.5700 | 4.2000 | 4.3300 | 4.3300 | 28,100 |
12 mar 2024 | 4.0900 | 4.2900 | 3.9800 | 4.2200 | 4.2200 | 8,200 |
11 mar 2024 | 4.1600 | 4.2000 | 4.1100 | 4.1400 | 4.1400 | 8,000 |
08 mar 2024 | 4.0000 | 4.1500 | 3.9700 | 4.1000 | 4.1000 | 30,400 |
07 mar 2024 | 3.8500 | 4.0000 | 3.8200 | 3.9600 | 3.9600 | 27,200 |
06 mar 2024 | 3.8700 | 4.1000 | 3.8600 | 3.9400 | 3.9400 | 16,000 |
05 mar 2024 | 3.7600 | 4.0000 | 3.7600 | 3.9700 | 3.9700 | 23,400 |
04 mar 2024 | 3.6900 | 3.8500 | 3.6800 | 3.8200 | 3.8200 | 26,200 |
01 mar 2024 | 3.6300 | 3.7400 | 3.5700 | 3.6900 | 3.6900 | 11,500 |
29 feb 2024 | 3.6900 | 3.6900 | 3.4000 | 3.6300 | 3.6300 | 32,700 |
28 feb 2024 | 3.7500 | 3.8000 | 3.6500 | 3.6500 | 3.6500 | 9,900 |
27 feb 2024 | 3.6300 | 3.8000 | 3.5400 | 3.7000 | 3.7000 | 15,800 |
26 feb 2024 | 3.8600 | 4.0100 | 3.5700 | 3.7800 | 3.7800 | 29,900 |
23 feb 2024 | 3.8900 | 4.0100 | 3.7700 | 3.9400 | 3.9400 | 20,900 |
22 feb 2024 | 4.0300 | 4.1100 | 3.9100 | 3.9500 | 3.9500 | 20,700 |
21 feb 2024 | 4.1300 | 4.1500 | 3.9200 | 3.9200 | 3.9200 | 9,700 |
20 feb 2024 | 4.0500 | 4.1600 | 3.9100 | 4.1400 | 4.1400 | 8,400 |
16 feb 2024 | 4.1000 | 4.1500 | 4.0400 | 4.0900 | 4.0900 | 7,100 |
15 feb 2024 | 4.4500 | 4.4500 | 4.2400 | 4.2500 | 4.2500 | 3,000 |
14 feb 2024 | 4.1000 | 4.1000 | 3.9700 | 4.0800 | 4.0800 | 13,100 |
13 feb 2024 | 4.1400 | 4.2800 | 3.9600 | 4.1800 | 4.1800 | 19,000 |
12 feb 2024 | 4.1200 | 4.4300 | 4.0000 | 4.1700 | 4.1700 | 26,500 |
09 feb 2024 | 4.1300 | 4.2400 | 4.0500 | 4.2400 | 4.2400 | 5,900 |
08 feb 2024 | 4.4000 | 4.4000 | 3.8400 | 4.0500 | 4.0500 | 32,200 |
07 feb 2024 | 4.5000 | 4.5000 | 4.0700 | 4.3200 | 4.3200 | 8,400 |
06 feb 2024 | 4.5700 | 4.6700 | 4.5000 | 4.6300 | 4.6300 | 3,700 |
05 feb 2024 | 4.8000 | 4.8000 | 4.5000 | 4.6700 | 4.6700 | 9,800 |
02 feb 2024 | 4.7000 | 4.8900 | 4.5500 | 4.8200 | 4.8200 | 38,900 |
01 feb 2024 | 4.6600 | 4.8600 | 4.5000 | 4.6400 | 4.6400 | 2,800 |
31 ene 2024 | 4.4900 | 5.0000 | 4.4900 | 4.6400 | 4.6400 | 42,400 |
30 ene 2024 | 4.2600 | 4.3600 | 4.1000 | 4.3600 | 4.3600 | 10,800 |
29 ene 2024 | 4.4900 | 4.4900 | 4.1700 | 4.2500 | 4.2500 | 5,400 |
26 ene 2024 | 4.2800 | 4.4300 | 4.2200 | 4.3900 | 4.3900 | 9,300 |
25 ene 2024 | 4.2700 | 4.3800 | 4.1700 | 4.3200 | 4.3200 | 8,400 |
24 ene 2024 | 4.4900 | 4.5000 | 4.1300 | 4.1700 | 4.1700 | 17,800 |
23 ene 2024 | 4.5100 | 4.7900 | 4.3600 | 4.3600 | 4.3600 | 28,600 |
22 ene 2024 | 4.3900 | 4.7700 | 4.1400 | 4.5600 | 4.5600 | 11,800 |
19 ene 2024 | 4.2200 | 4.7700 | 4.0400 | 4.3200 | 4.3200 | 82,200 |
18 ene 2024 | 4.2600 | 4.3400 | 4.2100 | 4.3300 | 4.3300 | 10,500 |
17 ene 2024 | 4.4900 | 4.5800 | 4.2400 | 4.3300 | 4.3300 | 34,200 |
16 ene 2024 | 4.8900 | 4.8900 | 4.6500 | 4.6700 | 4.6700 | 15,800 |
12 ene 2024 | 4.8500 | 4.9700 | 4.7600 | 4.8200 | 4.8200 | 21,800 |
11 ene 2024 | 5.0500 | 5.0500 | 4.7700 | 4.7700 | 4.7700 | 12,300 |
10 ene 2024 | 5.0500 | 5.0500 | 4.7600 | 4.9800 | 4.9800 | 19,500 |
09 ene 2024 | 5.0000 | 5.0000 | 4.6200 | 4.9600 | 4.9600 | 28,100 |
08 ene 2024 | 4.7300 | 5.1000 | 4.6200 | 4.9400 | 4.9400 | 31,600 |
05 ene 2024 | 5.3500 | 5.4100 | 4.7000 | 4.8200 | 4.8200 | 49,500 |
04 ene 2024 | 5.2900 | 5.2900 | 5.0800 | 5.2500 | 5.2500 | 16,700 |
03 ene 2024 | 5.4600 | 5.4600 | 5.0000 | 5.2100 | 5.2100 | 36,600 |
02 ene 2024 | 5.3700 | 5.6500 | 5.2500 | 5.4600 | 5.4600 | 48,300 |
29 dic 2023 | 5.8000 | 6.1600 | 5.4000 | 5.5000 | 5.5000 | 112,700 |
28 dic 2023 | 4.3200 | 5.8100 | 4.3200 | 5.7500 | 5.7500 | 153,400 |
27 dic 2023 | 3.8400 | 4.3500 | 3.8400 | 4.2400 | 4.2400 | 28,500 |
26 dic 2023 | 3.9400 | 4.1300 | 3.9000 | 4.1100 | 4.1100 | 27,100 |
*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. |