Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 3.4900 | 3.5000 | 2.4600 | 2.4650 | 2.4650 | 3,770,900 |
08 may 2024 | 3.4600 | 3.5250 | 3.3200 | 3.4000 | 3.4000 | 876,300 |
07 may 2024 | 3.5500 | 3.6300 | 3.4900 | 3.5250 | 3.5250 | 679,600 |
06 may 2024 | 3.5200 | 3.5900 | 3.4600 | 3.5000 | 3.5000 | 694,500 |
03 may 2024 | 3.5200 | 3.6300 | 3.4200 | 3.4600 | 3.4600 | 1,189,400 |
02 may 2024 | 3.3800 | 3.4500 | 3.2550 | 3.3600 | 3.3600 | 1,677,600 |
01 may 2024 | 3.1700 | 3.5900 | 3.1600 | 3.3700 | 3.3700 | 1,755,300 |
30 abr 2024 | 3.1600 | 3.2650 | 3.0700 | 3.1700 | 3.1700 | 1,487,500 |
29 abr 2024 | 2.9400 | 3.1800 | 2.9400 | 3.1600 | 3.1600 | 1,210,200 |
26 abr 2024 | 2.8400 | 2.9580 | 2.7600 | 2.9400 | 2.9400 | 858,600 |
25 abr 2024 | 2.8300 | 2.9100 | 2.7450 | 2.8500 | 2.8500 | 1,996,400 |
24 abr 2024 | 3.2100 | 3.2600 | 2.8000 | 2.8800 | 2.8800 | 3,535,400 |
23 abr 2024 | 3.1700 | 3.3200 | 3.1700 | 3.2100 | 3.2100 | 1,880,100 |
22 abr 2024 | 3.3000 | 3.3000 | 3.0500 | 3.1500 | 3.1500 | 1,803,200 |
19 abr 2024 | 3.3100 | 3.3500 | 3.1800 | 3.2500 | 3.2500 | 2,390,400 |
18 abr 2024 | 3.4400 | 3.5580 | 3.3150 | 3.3400 | 3.3400 | 1,273,900 |
17 abr 2024 | 3.7800 | 3.8300 | 3.4000 | 3.5200 | 3.5200 | 2,603,900 |
16 abr 2024 | 3.7300 | 3.8050 | 3.7100 | 3.7600 | 3.7600 | 683,000 |
15 abr 2024 | 3.8000 | 3.9600 | 3.7200 | 3.7900 | 3.7900 | 1,232,300 |
12 abr 2024 | 3.7700 | 3.8950 | 3.6800 | 3.8100 | 3.8100 | 1,572,400 |
11 abr 2024 | 3.7400 | 3.8150 | 3.6800 | 3.7200 | 3.7200 | 1,427,200 |
10 abr 2024 | 3.8400 | 3.9400 | 3.6800 | 3.7050 | 3.7050 | 2,230,800 |
09 abr 2024 | 4.1700 | 4.1800 | 3.9000 | 4.1000 | 4.1000 | 1,875,200 |
08 abr 2024 | 4.3200 | 4.4400 | 4.1400 | 4.1600 | 4.1600 | 1,049,600 |
05 abr 2024 | 4.2300 | 4.3650 | 4.0900 | 4.2800 | 4.2800 | 565,100 |
04 abr 2024 | 4.5200 | 4.6400 | 4.2500 | 4.2500 | 4.2500 | 1,279,000 |
03 abr 2024 | 4.1700 | 4.4600 | 4.0200 | 4.4500 | 4.4500 | 2,117,700 |
02 abr 2024 | 4.2600 | 4.3300 | 4.1350 | 4.2200 | 4.2200 | 1,096,200 |
01 abr 2024 | 4.4400 | 4.4400 | 4.1100 | 4.4200 | 4.4200 | 2,302,900 |
28 mar 2024 | 4.5200 | 4.7100 | 4.4700 | 4.4800 | 4.4800 | 1,397,900 |
27 mar 2024 | 4.3700 | 4.5000 | 4.2400 | 4.4900 | 4.4900 | 1,163,400 |
26 mar 2024 | 4.2200 | 4.4800 | 4.2200 | 4.3000 | 4.3000 | 1,848,900 |
25 mar 2024 | 4.7100 | 4.8050 | 4.2330 | 4.2700 | 4.2700 | 4,050,300 |
22 mar 2024 | 4.8500 | 4.9500 | 4.6800 | 4.7000 | 4.7000 | 1,163,800 |
21 mar 2024 | 4.8500 | 5.1100 | 4.7500 | 4.8100 | 4.8100 | 2,003,400 |
20 mar 2024 | 4.9100 | 4.9300 | 4.5750 | 4.8400 | 4.8400 | 1,324,800 |
19 mar 2024 | 4.9900 | 5.0800 | 4.6750 | 4.9600 | 4.9600 | 2,532,400 |
18 mar 2024 | 5.0200 | 5.0400 | 4.5500 | 4.8600 | 4.8600 | 4,204,700 |
15 mar 2024 | 4.9300 | 5.1500 | 4.8600 | 5.0400 | 5.0400 | 7,277,500 |
14 mar 2024 | 5.6600 | 5.7500 | 4.9800 | 5.0050 | 5.0050 | 2,915,300 |
13 mar 2024 | 5.5900 | 5.9600 | 5.5650 | 5.7400 | 5.7400 | 1,956,500 |
12 mar 2024 | 5.6900 | 5.9350 | 5.5200 | 5.6400 | 5.6400 | 2,521,800 |
11 mar 2024 | 5.8300 | 6.2800 | 5.5600 | 5.6900 | 5.6900 | 3,366,700 |
08 mar 2024 | 5.9800 | 5.9800 | 5.4900 | 5.7800 | 5.7800 | 2,184,200 |
07 mar 2024 | 5.7900 | 6.0100 | 5.6500 | 5.8500 | 5.8500 | 1,274,800 |
06 mar 2024 | 5.8900 | 6.0700 | 5.6350 | 5.7400 | 5.7400 | 3,348,100 |
05 mar 2024 | 5.7500 | 5.8900 | 5.5600 | 5.7700 | 5.7700 | 2,784,400 |
04 mar 2024 | 5.9500 | 6.0200 | 5.5000 | 5.7500 | 5.7500 | 2,217,200 |
01 mar 2024 | 5.5100 | 6.1850 | 5.5000 | 5.9400 | 5.9400 | 3,129,100 |
29 feb 2024 | 5.6000 | 6.1300 | 5.2300 | 5.4400 | 5.4400 | 8,927,400 |
28 feb 2024 | 4.0400 | 5.0150 | 3.7600 | 4.8500 | 4.8500 | 3,344,600 |
27 feb 2024 | 4.1000 | 4.3450 | 4.0000 | 4.2700 | 4.2700 | 1,420,000 |
26 feb 2024 | 3.7700 | 4.1000 | 3.7100 | 4.0600 | 4.0600 | 1,379,700 |
23 feb 2024 | 3.7800 | 3.9050 | 3.6700 | 3.7900 | 3.7900 | 2,851,000 |
22 feb 2024 | 3.6300 | 3.8800 | 3.6300 | 3.7800 | 3.7800 | 1,479,900 |
21 feb 2024 | 3.6300 | 3.7900 | 3.5400 | 3.6900 | 3.6900 | 1,130,000 |
20 feb 2024 | 3.7000 | 3.8500 | 3.5400 | 3.6300 | 3.6300 | 1,021,000 |
16 feb 2024 | 3.8300 | 3.8700 | 3.6200 | 3.8000 | 3.8000 | 1,435,400 |
15 feb 2024 | 3.7800 | 4.0700 | 3.7800 | 3.8400 | 3.8400 | 4,451,600 |
14 feb 2024 | 3.9300 | 3.9800 | 3.7300 | 3.7900 | 3.7900 | 2,076,200 |
13 feb 2024 | 3.8300 | 3.9350 | 3.5500 | 3.8300 | 3.8300 | 3,150,200 |
12 feb 2024 | 3.8900 | 4.1500 | 3.8500 | 3.9300 | 3.9300 | 2,138,600 |
09 feb 2024 | 4.2400 | 4.4490 | 3.8500 | 3.8800 | 3.8800 | 3,811,400 |
08 feb 2024 | 3.6100 | 4.2500 | 3.5900 | 4.2300 | 4.2300 | 2,704,600 |
07 feb 2024 | 3.6600 | 3.7000 | 3.3600 | 3.5900 | 3.5900 | 2,892,200 |
06 feb 2024 | 3.4900 | 3.8400 | 3.4550 | 3.6650 | 3.6650 | 1,362,300 |
05 feb 2024 | 3.3200 | 3.5790 | 3.2400 | 3.5300 | 3.5300 | 1,131,600 |
02 feb 2024 | 3.3200 | 3.4200 | 3.2100 | 3.3600 | 3.3600 | 904,300 |
01 feb 2024 | 3.1700 | 3.3800 | 3.1500 | 3.3800 | 3.3800 | 1,636,400 |
31 ene 2024 | 3.0700 | 3.3200 | 3.0700 | 3.1600 | 3.1600 | 1,282,800 |
30 ene 2024 | 3.4900 | 3.4900 | 3.0800 | 3.1000 | 3.1000 | 1,880,800 |
29 ene 2024 | 3.2000 | 3.5100 | 3.1300 | 3.4800 | 3.4800 | 852,200 |
26 ene 2024 | 3.1300 | 3.2900 | 3.1300 | 3.2200 | 3.2200 | 749,700 |
25 ene 2024 | 3.1800 | 3.2500 | 3.0900 | 3.1700 | 3.1700 | 816,200 |
24 ene 2024 | 3.1300 | 3.2300 | 3.0450 | 3.1300 | 3.1300 | 1,430,500 |
23 ene 2024 | 2.8400 | 3.2050 | 2.8210 | 3.1000 | 3.1000 | 2,955,500 |
22 ene 2024 | 2.7100 | 2.8300 | 2.6600 | 2.8200 | 2.8200 | 1,071,800 |
19 ene 2024 | 2.6900 | 2.7400 | 2.5150 | 2.7100 | 2.7100 | 797,900 |
18 ene 2024 | 2.9000 | 2.9000 | 2.5900 | 2.6250 | 2.6250 | 1,412,600 |
17 ene 2024 | 2.6200 | 2.8900 | 2.5900 | 2.8900 | 2.8900 | 1,638,500 |
16 ene 2024 | 2.9300 | 2.9400 | 2.5900 | 2.7100 | 2.7100 | 2,131,200 |
12 ene 2024 | 3.3000 | 3.5900 | 3.0000 | 3.0200 | 3.0200 | 2,218,100 |
11 ene 2024 | 3.2000 | 3.3100 | 3.0250 | 3.2400 | 3.2400 | 2,666,900 |
10 ene 2024 | 3.2200 | 3.5000 | 3.0800 | 3.2500 | 3.2500 | 7,035,500 |
09 ene 2024 | 2.6100 | 3.2650 | 2.5700 | 3.2300 | 3.2300 | 5,218,700 |
08 ene 2024 | 2.3400 | 2.7200 | 2.3000 | 2.6900 | 2.6900 | 4,179,400 |
05 ene 2024 | 2.2400 | 2.3050 | 2.1500 | 2.2700 | 2.2700 | 908,500 |
04 ene 2024 | 2.1800 | 2.3500 | 2.1800 | 2.3100 | 2.3100 | 707,500 |
03 ene 2024 | 2.2800 | 2.2800 | 2.1100 | 2.1600 | 2.1600 | 1,230,900 |
02 ene 2024 | 2.2900 | 2.4300 | 2.2200 | 2.2700 | 2.2700 | 1,032,500 |
29 dic 2023 | 2.3200 | 2.3900 | 2.2500 | 2.3200 | 2.3200 | 823,900 |
28 dic 2023 | 2.2600 | 2.3490 | 2.2200 | 2.3400 | 2.3400 | 809,900 |
27 dic 2023 | 2.1700 | 2.2800 | 2.1250 | 2.2800 | 2.2800 | 1,041,800 |
26 dic 2023 | 2.0200 | 2.2100 | 2.0100 | 2.1800 | 2.1800 | 1,460,400 |
22 dic 2023 | 1.9200 | 2.0350 | 1.9200 | 2.0200 | 2.0200 | 1,827,400 |
21 dic 2023 | 1.9600 | 2.0050 | 1.9200 | 1.9400 | 1.9400 | 1,009,500 |
20 dic 2023 | 2.0300 | 2.0300 | 1.8950 | 1.9100 | 1.9100 | 1,729,100 |
19 dic 2023 | 1.9700 | 2.0800 | 1.9400 | 2.0300 | 2.0300 | 1,010,300 |
18 dic 2023 | 2.0400 | 2.0600 | 1.9500 | 1.9700 | 1.9700 | 755,600 |
15 dic 2023 | 2.0300 | 2.1700 | 1.9100 | 2.0500 | 2.0500 | 3,126,500 |
*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. |