Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 2.9100 | 2.9800 | 2.8600 | 2.9400 | 2.9400 | 1,034,900 |
25 abr 2024 | 2.8300 | 2.9300 | 2.8100 | 2.9000 | 2.9000 | 1,136,800 |
24 abr 2024 | 2.9000 | 2.9500 | 2.8400 | 2.8500 | 2.8500 | 1,243,400 |
23 abr 2024 | 2.7600 | 2.9900 | 2.7500 | 2.9300 | 2.9300 | 1,750,300 |
22 abr 2024 | 2.9800 | 3.0200 | 2.7800 | 2.8100 | 2.8100 | 2,553,300 |
19 abr 2024 | 3.0600 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 1,986,800 |
18 abr 2024 | 3.1600 | 3.1800 | 3.0600 | 3.0700 | 3.0700 | 1,480,400 |
17 abr 2024 | 3.1400 | 3.2000 | 3.0800 | 3.1300 | 3.1300 | 1,494,800 |
16 abr 2024 | 3.1100 | 3.1800 | 3.0800 | 3.1200 | 3.1200 | 2,050,900 |
15 abr 2024 | 3.1800 | 3.2000 | 3.1000 | 3.1400 | 3.1400 | 1,791,100 |
12 abr 2024 | 3.2600 | 3.3700 | 3.1100 | 3.1500 | 3.1500 | 3,878,100 |
11 abr 2024 | 3.2000 | 3.2300 | 3.1400 | 3.1800 | 3.1800 | 1,812,100 |
10 abr 2024 | 3.1900 | 3.2400 | 3.1200 | 3.1400 | 3.1400 | 2,264,800 |
09 abr 2024 | 3.2400 | 3.3100 | 3.1500 | 3.2800 | 3.2800 | 2,345,600 |
08 abr 2024 | 3.2400 | 3.3400 | 3.1600 | 3.2000 | 3.2000 | 1,962,300 |
05 abr 2024 | 3.0500 | 3.2000 | 3.0300 | 3.1900 | 3.1900 | 1,901,900 |
04 abr 2024 | 3.1900 | 3.2100 | 2.8800 | 3.0400 | 3.0400 | 5,048,800 |
03 abr 2024 | 3.2400 | 3.3400 | 3.1600 | 3.3100 | 3.3100 | 2,603,600 |
02 abr 2024 | 3.2500 | 3.3000 | 3.1300 | 3.2200 | 3.2200 | 2,483,900 |
01 abr 2024 | 3.1400 | 3.2000 | 3.0200 | 3.1600 | 3.1600 | 2,953,400 |
28 mar 2024 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | 3.0000 | 2,736,200 |
27 mar 2024 | 2.7600 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 2,211,500 |
26 mar 2024 | 2.7000 | 2.7900 | 2.6500 | 2.7100 | 2.7100 | 1,599,700 |
25 mar 2024 | 2.6900 | 2.7600 | 2.5600 | 2.5700 | 2.5700 | 1,307,700 |
22 mar 2024 | 2.7200 | 2.7500 | 2.6700 | 2.6900 | 2.6900 | 1,554,500 |
21 mar 2024 | 2.8700 | 2.8700 | 2.6800 | 2.7000 | 2.7000 | 2,090,700 |
20 mar 2024 | 2.6400 | 2.8000 | 2.5800 | 2.8000 | 2.8000 | 1,801,900 |
19 mar 2024 | 2.6300 | 2.6800 | 2.5600 | 2.6200 | 2.6200 | 1,183,700 |
18 mar 2024 | 2.7800 | 2.7900 | 2.6100 | 2.6300 | 2.6300 | 1,346,500 |
15 mar 2024 | 2.5800 | 2.7900 | 2.5800 | 2.7500 | 2.7500 | 5,015,200 |
14 mar 2024 | 2.5600 | 2.6400 | 2.5200 | 2.5900 | 2.5900 | 2,382,300 |
13 mar 2024 | 2.4900 | 2.5900 | 2.4600 | 2.5900 | 2.5900 | 2,853,700 |
12 mar 2024 | 2.6100 | 2.6300 | 2.4500 | 2.4800 | 2.4800 | 2,176,500 |
11 mar 2024 | 2.6200 | 2.6500 | 2.5500 | 2.6500 | 2.6500 | 1,791,800 |
08 mar 2024 | 2.6700 | 2.6700 | 2.5500 | 2.5500 | 2.5500 | 1,662,700 |
07 mar 2024 | 2.5300 | 2.6900 | 2.4700 | 2.6100 | 2.6100 | 3,661,800 |
06 mar 2024 | 2.5500 | 2.5700 | 2.4700 | 2.4800 | 2.4800 | 2,643,100 |
05 mar 2024 | 2.5200 | 2.6100 | 2.4700 | 2.5200 | 2.5200 | 3,739,700 |
04 mar 2024 | 2.5200 | 2.5400 | 2.4700 | 2.4900 | 2.4900 | 2,126,800 |
01 mar 2024 | 2.4900 | 2.5500 | 2.4100 | 2.4900 | 2.4900 | 2,829,900 |
29 feb 2024 | 2.4100 | 2.5100 | 2.3900 | 2.4800 | 2.4800 | 2,060,600 |
28 feb 2024 | 2.3700 | 2.4200 | 2.3200 | 2.3300 | 2.3300 | 1,311,500 |
27 feb 2024 | 2.3900 | 2.4400 | 2.3600 | 2.3700 | 2.3700 | 1,457,000 |
26 feb 2024 | 2.3800 | 2.3800 | 2.3100 | 2.3600 | 2.3600 | 1,883,200 |
23 feb 2024 | 2.3900 | 2.4300 | 2.3000 | 2.4000 | 2.4000 | 2,058,700 |
22 feb 2024 | 2.3700 | 2.4800 | 2.3300 | 2.3700 | 2.3700 | 3,655,300 |
21 feb 2024 | 2.3700 | 2.4700 | 2.3500 | 2.3900 | 2.3900 | 1,849,100 |
20 feb 2024 | 2.3800 | 2.4200 | 2.2800 | 2.3900 | 2.3900 | 2,400,300 |
16 feb 2024 | 2.5200 | 2.5200 | 2.3600 | 2.3700 | 2.3700 | 3,118,800 |
15 feb 2024 | 2.4700 | 2.5800 | 2.4400 | 2.5300 | 2.5300 | 2,816,600 |
14 feb 2024 | 2.3800 | 2.4300 | 2.3100 | 2.4300 | 2.4300 | 2,103,900 |
13 feb 2024 | 2.4100 | 2.4500 | 2.3200 | 2.3500 | 2.3500 | 2,160,700 |
12 feb 2024 | 2.4600 | 2.5700 | 2.4600 | 2.5100 | 2.5100 | 2,464,500 |
09 feb 2024 | 2.3700 | 2.4900 | 2.3500 | 2.4500 | 2.4500 | 2,957,600 |
08 feb 2024 | 2.2600 | 2.4100 | 2.2300 | 2.3700 | 2.3700 | 1,789,300 |
07 feb 2024 | 2.4000 | 2.4000 | 2.2400 | 2.2800 | 2.2800 | 1,912,700 |
06 feb 2024 | 2.3900 | 2.4400 | 2.3600 | 2.4100 | 2.4100 | 910,700 |
05 feb 2024 | 2.4300 | 2.4500 | 2.2900 | 2.3900 | 2.3900 | 2,901,400 |
02 feb 2024 | 2.5100 | 2.5300 | 2.4200 | 2.5000 | 2.5000 | 2,510,200 |
01 feb 2024 | 2.5800 | 2.6700 | 2.5600 | 2.6000 | 2.6000 | 2,162,800 |
31 ene 2024 | 2.6500 | 2.7000 | 2.5400 | 2.5600 | 2.5600 | 2,789,500 |
30 ene 2024 | 2.8000 | 2.8300 | 2.6000 | 2.6400 | 2.6400 | 3,001,800 |
29 ene 2024 | 2.8800 | 2.9000 | 2.7100 | 2.8000 | 2.8000 | 3,824,100 |
26 ene 2024 | 2.9300 | 2.9900 | 2.8100 | 2.8300 | 2.8300 | 2,821,200 |
25 ene 2024 | 3.2500 | 3.3000 | 2.9600 | 2.9700 | 2.9700 | 3,023,900 |
24 ene 2024 | 3.5200 | 3.5200 | 3.0500 | 3.1700 | 3.1700 | 4,998,000 |
23 ene 2024 | 3.5100 | 3.5400 | 3.3800 | 3.4700 | 3.4700 | 3,124,900 |
22 ene 2024 | 3.5600 | 3.5800 | 3.4400 | 3.5000 | 3.5000 | 4,163,900 |
19 ene 2024 | 3.5700 | 3.6000 | 3.4900 | 3.5800 | 3.5800 | 2,974,700 |
18 ene 2024 | 3.5300 | 3.5700 | 3.4900 | 3.5200 | 3.5200 | 2,753,500 |
17 ene 2024 | 3.4800 | 3.5500 | 3.4600 | 3.5200 | 3.5200 | 2,394,100 |
16 ene 2024 | 3.5400 | 3.5800 | 3.4600 | 3.5400 | 3.5400 | 3,169,300 |
12 ene 2024 | 3.6300 | 3.6800 | 3.5300 | 3.5500 | 3.5500 | 1,846,100 |
11 ene 2024 | 3.5600 | 3.6000 | 3.4700 | 3.5300 | 3.5300 | 2,736,200 |
10 ene 2024 | 3.5700 | 3.6200 | 3.4200 | 3.5700 | 3.5700 | 2,196,700 |
09 ene 2024 | 3.6700 | 3.6700 | 3.5600 | 3.5700 | 3.5700 | 3,371,000 |
08 ene 2024 | 3.6200 | 3.7100 | 3.5800 | 3.6800 | 3.6800 | 1,595,500 |
05 ene 2024 | 3.6600 | 3.8100 | 3.6200 | 3.6600 | 3.6600 | 1,821,000 |
04 ene 2024 | 3.7100 | 3.7500 | 3.6100 | 3.6700 | 3.6700 | 1,963,400 |
03 ene 2024 | 3.7200 | 3.7600 | 3.5900 | 3.6800 | 3.6800 | 1,756,900 |
02 ene 2024 | 3.7500 | 3.8900 | 3.7300 | 3.8000 | 3.8000 | 1,906,700 |
29 dic 2023 | 3.7700 | 3.7700 | 3.6800 | 3.7400 | 3.7400 | 1,411,900 |
28 dic 2023 | 3.8200 | 3.8700 | 3.7600 | 3.7700 | 3.7700 | 1,665,200 |
27 dic 2023 | 3.7300 | 3.8600 | 3.7200 | 3.8500 | 3.8500 | 2,238,800 |
26 dic 2023 | 3.7200 | 3.7800 | 3.6400 | 3.7200 | 3.7200 | 845,800 |
22 dic 2023 | 3.7000 | 3.8500 | 3.6800 | 3.6900 | 3.6900 | 1,495,600 |
21 dic 2023 | 3.5600 | 3.6600 | 3.5600 | 3.5800 | 3.5800 | 1,585,100 |
20 dic 2023 | 3.6300 | 3.6600 | 3.5000 | 3.5100 | 3.5100 | 1,965,800 |
19 dic 2023 | 3.5100 | 3.6400 | 3.4800 | 3.6300 | 3.6300 | 2,377,800 |
18 dic 2023 | 3.4700 | 3.5200 | 3.4200 | 3.4600 | 3.4600 | 2,984,200 |
15 dic 2023 | 3.7000 | 3.7000 | 3.4100 | 3.4400 | 3.4400 | 4,301,300 |
14 dic 2023 | 3.7300 | 3.8400 | 3.6400 | 3.6900 | 3.6900 | 2,678,200 |
13 dic 2023 | 3.2900 | 3.6700 | 3.2500 | 3.6500 | 3.6500 | 2,309,800 |
12 dic 2023 | 3.6500 | 3.6500 | 3.2500 | 3.3100 | 3.3100 | 2,429,600 |
11 dic 2023 | 3.9300 | 3.9400 | 3.6100 | 3.6500 | 3.6500 | 2,400,500 |
08 dic 2023 | 4.0000 | 4.0800 | 3.9300 | 4.0000 | 4.0000 | 1,242,800 |
07 dic 2023 | 4.0700 | 4.1100 | 4.0100 | 4.0500 | 4.0500 | 1,395,000 |
06 dic 2023 | 4.0700 | 4.1400 | 4.0400 | 4.0700 | 4.0700 | 1,385,900 |
05 dic 2023 | 4.1600 | 4.1900 | 4.0700 | 4.0900 | 4.0900 | 1,481,400 |
04 dic 2023 | 4.2800 | 4.2900 | 4.1600 | 4.2000 | 4.2000 | 2,435,000 |
*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. |