Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 4.2700 | 4.2700 | 4.0000 | 4.2700 | 4.2700 | 16,625 |
02 may 2024 | 4.1000 | 4.3100 | 4.0400 | 4.2500 | 4.2500 | 24,900 |
01 may 2024 | 3.9900 | 4.1800 | 3.9040 | 4.1300 | 4.1300 | 21,800 |
30 abr 2024 | 4.1600 | 4.3700 | 3.9200 | 3.9200 | 3.9200 | 48,500 |
29 abr 2024 | 4.1200 | 4.4000 | 4.1200 | 4.3100 | 4.3100 | 36,500 |
26 abr 2024 | 4.0800 | 4.3100 | 4.0800 | 4.1400 | 4.1400 | 14,100 |
25 abr 2024 | 4.1100 | 4.3650 | 4.0100 | 4.1500 | 4.1500 | 67,200 |
24 abr 2024 | 4.1800 | 4.5000 | 4.0700 | 4.1300 | 4.1300 | 27,700 |
23 abr 2024 | 4.0600 | 4.3800 | 4.0600 | 4.2900 | 4.2900 | 68,600 |
22 abr 2024 | 3.5900 | 4.1900 | 3.5900 | 4.0100 | 4.0100 | 118,500 |
19 abr 2024 | 3.8400 | 3.9200 | 3.7600 | 3.8300 | 3.8300 | 80,500 |
18 abr 2024 | 3.7300 | 3.8740 | 3.5400 | 3.8500 | 3.8500 | 107,100 |
17 abr 2024 | 3.6100 | 3.7300 | 3.5000 | 3.6300 | 3.6300 | 9,100 |
16 abr 2024 | 3.6000 | 3.8000 | 3.5300 | 3.6700 | 3.6700 | 31,700 |
15 abr 2024 | 3.5900 | 3.6500 | 3.4140 | 3.5400 | 3.5400 | 13,200 |
12 abr 2024 | 3.7400 | 3.8800 | 3.6100 | 3.6500 | 3.6500 | 21,800 |
11 abr 2024 | 3.6800 | 3.8000 | 3.6500 | 3.7400 | 3.7400 | 9,300 |
10 abr 2024 | 3.5100 | 3.8800 | 3.5100 | 3.7700 | 3.7700 | 12,700 |
09 abr 2024 | 3.6000 | 3.8900 | 3.4350 | 3.6600 | 3.6600 | 40,900 |
08 abr 2024 | 3.2800 | 3.9500 | 3.1800 | 3.6900 | 3.6900 | 172,200 |
05 abr 2024 | 3.6900 | 3.6900 | 3.2200 | 3.3200 | 3.3200 | 134,400 |
04 abr 2024 | 3.4500 | 3.6700 | 3.3500 | 3.6700 | 3.6700 | 71,100 |
03 abr 2024 | 3.3300 | 3.6100 | 3.2800 | 3.3900 | 3.3900 | 42,500 |
02 abr 2024 | 3.4600 | 3.6700 | 3.1300 | 3.4300 | 3.4300 | 44,300 |
01 abr 2024 | 3.1800 | 3.5700 | 3.1700 | 3.5200 | 3.5200 | 61,800 |
28 mar 2024 | 3.1500 | 3.3640 | 3.1300 | 3.1800 | 3.1800 | 30,100 |
27 mar 2024 | 3.3700 | 3.5000 | 3.1400 | 3.1500 | 3.1500 | 32,300 |
26 mar 2024 | 3.5200 | 3.5200 | 3.3800 | 3.4400 | 3.4400 | 6,200 |
25 mar 2024 | 3.4900 | 3.6400 | 3.3030 | 3.4700 | 3.4700 | 58,600 |
22 mar 2024 | 3.7400 | 3.8100 | 3.4500 | 3.5200 | 3.5200 | 38,100 |
21 mar 2024 | 3.8500 | 3.9200 | 3.4400 | 3.8100 | 3.8100 | 61,400 |
20 mar 2024 | 3.8100 | 3.9600 | 3.6900 | 3.8300 | 3.8300 | 162,200 |
19 mar 2024 | 3.7700 | 4.0200 | 3.6700 | 3.8500 | 3.8500 | 106,600 |
18 mar 2024 | 3.7500 | 3.9000 | 3.7500 | 3.7900 | 3.7900 | 46,600 |
15 mar 2024 | 3.7800 | 3.9700 | 3.7100 | 3.7600 | 3.7600 | 88,600 |
14 mar 2024 | 3.7000 | 3.8900 | 3.7000 | 3.8100 | 3.8100 | 40,300 |
13 mar 2024 | 3.9100 | 3.9300 | 3.7100 | 3.7900 | 3.7900 | 83,700 |
12 mar 2024 | 3.9200 | 3.9500 | 3.8000 | 3.9300 | 3.9300 | 53,600 |
11 mar 2024 | 3.8800 | 3.9700 | 3.8000 | 3.9000 | 3.9000 | 63,200 |
08 mar 2024 | 3.8200 | 3.9700 | 3.7100 | 3.8600 | 3.8600 | 44,800 |
07 mar 2024 | 3.7200 | 3.9800 | 3.6400 | 3.8300 | 3.8300 | 116,700 |
06 mar 2024 | 3.6400 | 3.7500 | 3.5800 | 3.7200 | 3.7200 | 34,700 |
05 mar 2024 | 3.4400 | 3.7100 | 3.4400 | 3.6700 | 3.6700 | 48,900 |
04 mar 2024 | 3.4500 | 3.6300 | 3.4200 | 3.5300 | 3.5300 | 67,800 |
01 mar 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 46,900 |
29 feb 2024 | 3.3700 | 3.5240 | 3.2800 | 3.4500 | 3.4500 | 120,800 |
28 feb 2024 | 3.1300 | 3.4500 | 3.1100 | 3.4100 | 3.4100 | 272,100 |
27 feb 2024 | 2.7800 | 3.0600 | 2.7800 | 3.0500 | 3.0500 | 146,300 |
26 feb 2024 | 2.7500 | 2.9300 | 2.6300 | 2.8300 | 2.8300 | 91,900 |
23 feb 2024 | 2.7800 | 2.9100 | 2.6200 | 2.8300 | 2.8300 | 81,600 |
22 feb 2024 | 2.9100 | 2.9700 | 2.8000 | 2.8400 | 2.8400 | 30,700 |
21 feb 2024 | 2.9300 | 3.0000 | 2.8700 | 2.9500 | 2.9500 | 30,500 |
20 feb 2024 | 2.9400 | 3.0500 | 2.9000 | 2.9300 | 2.9300 | 84,800 |
16 feb 2024 | 3.0500 | 3.1000 | 2.8830 | 3.0000 | 3.0000 | 79,400 |
15 feb 2024 | 2.5800 | 3.2500 | 2.5800 | 3.1000 | 3.1000 | 271,200 |
14 feb 2024 | 2.7700 | 2.7880 | 2.5800 | 2.5800 | 2.5800 | 45,800 |
13 feb 2024 | 2.7400 | 2.7800 | 2.6300 | 2.6800 | 2.6800 | 26,000 |
12 feb 2024 | 2.7500 | 2.8900 | 2.6800 | 2.7300 | 2.7300 | 15,400 |
09 feb 2024 | 2.7300 | 2.9100 | 2.6400 | 2.8200 | 2.8200 | 20,400 |
08 feb 2024 | 2.6100 | 2.9200 | 2.6000 | 2.7500 | 2.7500 | 114,900 |
07 feb 2024 | 2.5300 | 2.7900 | 2.5200 | 2.6600 | 2.6600 | 77,300 |
06 feb 2024 | 2.5000 | 2.6400 | 2.5000 | 2.5200 | 2.5200 | 46,500 |
05 feb 2024 | 2.5400 | 2.6900 | 2.5200 | 2.5400 | 2.5400 | 55,000 |
02 feb 2024 | 2.5000 | 2.6300 | 2.5000 | 2.5500 | 2.5500 | 34,200 |
01 feb 2024 | 2.7600 | 2.8050 | 2.4100 | 2.5600 | 2.5600 | 97,500 |
31 ene 2024 | 2.9420 | 2.9420 | 2.6100 | 2.7500 | 2.7500 | 44,300 |
30 ene 2024 | 2.9700 | 3.0100 | 2.7500 | 2.9100 | 2.9100 | 84,400 |
29 ene 2024 | 3.0000 | 3.0890 | 2.9100 | 2.9700 | 2.9700 | 92,900 |
26 ene 2024 | 2.9700 | 3.1000 | 2.9500 | 2.9900 | 2.9900 | 70,700 |
25 ene 2024 | 2.9100 | 2.9700 | 2.8900 | 2.9200 | 2.9200 | 15,700 |
24 ene 2024 | 2.9800 | 3.0650 | 2.9000 | 2.9200 | 2.9200 | 12,400 |
23 ene 2024 | 2.9400 | 3.0750 | 2.9400 | 2.9600 | 2.9600 | 11,800 |
22 ene 2024 | 2.9200 | 3.0600 | 2.9150 | 2.9600 | 2.9600 | 61,600 |
19 ene 2024 | 2.9500 | 3.0700 | 2.9000 | 2.9900 | 2.9900 | 22,100 |
18 ene 2024 | 3.0400 | 3.1500 | 2.9600 | 2.9600 | 2.9600 | 43,400 |
17 ene 2024 | 3.1200 | 3.2000 | 3.0100 | 3.0200 | 3.0200 | 27,600 |
16 ene 2024 | 3.3000 | 3.3260 | 3.1500 | 3.1500 | 3.1500 | 51,600 |
12 ene 2024 | 3.2080 | 3.3920 | 3.2080 | 3.3000 | 3.3000 | 48,800 |
11 ene 2024 | 3.1600 | 3.1900 | 3.1200 | 3.1700 | 3.1700 | 11,800 |
10 ene 2024 | 3.0600 | 3.2300 | 3.0600 | 3.0900 | 3.0900 | 37,800 |
09 ene 2024 | 3.2700 | 3.4700 | 3.0500 | 3.0600 | 3.0600 | 44,500 |
08 ene 2024 | 3.2400 | 3.4700 | 3.2000 | 3.3000 | 3.3000 | 77,600 |
05 ene 2024 | 3.3500 | 3.3900 | 3.2200 | 3.3000 | 3.3000 | 17,900 |
04 ene 2024 | 3.4000 | 3.4000 | 3.1600 | 3.3000 | 3.3000 | 21,200 |
03 ene 2024 | 3.2300 | 3.4000 | 3.1100 | 3.3500 | 3.3500 | 17,500 |
02 ene 2024 | 3.1700 | 3.3350 | 3.1700 | 3.2500 | 3.2500 | 30,000 |
29 dic 2023 | 3.3000 | 3.4000 | 3.1200 | 3.1900 | 3.1900 | 32,400 |
28 dic 2023 | 3.2100 | 3.4500 | 3.1850 | 3.2900 | 3.2900 | 47,900 |
27 dic 2023 | 3.1500 | 3.2600 | 3.1100 | 3.1900 | 3.1900 | 29,500 |
26 dic 2023 | 3.2700 | 3.2700 | 3.1450 | 3.2200 | 3.2200 | 27,300 |
22 dic 2023 | 3.0900 | 3.3800 | 3.0670 | 3.2800 | 3.2800 | 51,600 |
21 dic 2023 | 3.1500 | 3.2600 | 2.9000 | 3.1500 | 3.1500 | 59,200 |
20 dic 2023 | 3.2600 | 3.4090 | 3.0300 | 3.1500 | 3.1500 | 47,500 |
19 dic 2023 | 3.1900 | 3.7000 | 3.1050 | 3.3100 | 3.3100 | 94,500 |
18 dic 2023 | 3.4800 | 3.5500 | 3.1700 | 3.2400 | 3.2400 | 38,800 |
15 dic 2023 | 3.7400 | 3.7400 | 3.4000 | 3.5500 | 3.5500 | 22,400 |
14 dic 2023 | 3.5300 | 3.6800 | 3.5300 | 3.6600 | 3.6600 | 61,000 |
13 dic 2023 | 3.3800 | 3.4900 | 3.3000 | 3.4900 | 3.4900 | 42,800 |
12 dic 2023 | 3.4700 | 3.4700 | 3.3100 | 3.4000 | 3.4000 | 17,900 |
11 dic 2023 | 3.5000 | 3.6100 | 3.4200 | 3.4900 | 3.4900 | 34,500 |
*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. |