Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 4.2807 | 4.4350 | 3.3700 | 3.5300 | 3.5300 | 25,283,049 |
30 abr 2024 | 4.2300 | 4.3700 | 4.1250 | 4.2100 | 4.2100 | 9,087,600 |
29 abr 2024 | 4.0900 | 4.3450 | 4.0400 | 4.3400 | 4.3400 | 6,038,800 |
26 abr 2024 | 3.7100 | 4.0900 | 3.6400 | 4.0000 | 4.0000 | 7,472,800 |
25 abr 2024 | 3.8200 | 3.8600 | 3.5800 | 3.6800 | 3.6800 | 7,228,100 |
24 abr 2024 | 3.9000 | 4.1200 | 3.7650 | 3.9300 | 3.9300 | 4,656,400 |
23 abr 2024 | 3.7100 | 4.1700 | 3.7100 | 3.9200 | 3.9200 | 7,264,800 |
22 abr 2024 | 3.8000 | 3.9450 | 3.6350 | 3.8200 | 3.8200 | 6,728,900 |
19 abr 2024 | 3.5700 | 4.0400 | 3.5200 | 3.8000 | 3.8000 | 10,223,300 |
18 abr 2024 | 3.9200 | 4.1500 | 3.7400 | 3.7800 | 3.7800 | 7,085,700 |
17 abr 2024 | 3.9400 | 4.1300 | 3.8700 | 3.9200 | 3.9200 | 6,987,300 |
16 abr 2024 | 4.0000 | 4.0200 | 3.7700 | 3.8700 | 3.8700 | 9,097,700 |
15 abr 2024 | 4.2000 | 4.3100 | 3.9500 | 4.1000 | 4.1000 | 7,800,300 |
12 abr 2024 | 4.4500 | 4.6680 | 4.1650 | 4.2100 | 4.2100 | 9,506,000 |
11 abr 2024 | 4.8100 | 4.9900 | 4.3700 | 4.4600 | 4.4600 | 8,730,500 |
10 abr 2024 | 4.9000 | 5.0000 | 4.5700 | 4.8200 | 4.8200 | 10,449,500 |
09 abr 2024 | 4.5800 | 5.4500 | 4.5800 | 5.4000 | 5.4000 | 13,057,300 |
08 abr 2024 | 4.8000 | 5.1400 | 4.5900 | 4.5900 | 4.5900 | 6,129,100 |
05 abr 2024 | 4.9400 | 5.0650 | 4.6850 | 4.7800 | 4.7800 | 10,426,600 |
04 abr 2024 | 5.3800 | 5.7850 | 5.1000 | 5.1300 | 5.1300 | 8,112,200 |
03 abr 2024 | 4.9900 | 5.3400 | 4.8900 | 5.2800 | 5.2800 | 7,425,100 |
02 abr 2024 | 5.4200 | 5.4770 | 4.8300 | 5.0700 | 5.0700 | 10,624,600 |
01 abr 2024 | 6.2300 | 6.2700 | 5.5400 | 5.6700 | 5.6700 | 7,502,600 |
28 mar 2024 | 5.9900 | 6.2400 | 5.9000 | 6.1300 | 6.1300 | 9,569,900 |
27 mar 2024 | 5.6500 | 6.2900 | 5.4200 | 5.9700 | 5.9700 | 13,910,500 |
26 mar 2024 | 5.7100 | 6.3250 | 5.5100 | 5.5600 | 5.5600 | 14,542,400 |
25 mar 2024 | 5.8000 | 6.0000 | 5.3200 | 5.3900 | 5.3900 | 9,294,800 |
22 mar 2024 | 6.1700 | 6.2000 | 5.3500 | 5.7900 | 5.7900 | 24,412,700 |
21 mar 2024 | 4.8800 | 5.8900 | 4.8080 | 5.6800 | 5.6800 | 25,304,800 |
20 mar 2024 | 4.4900 | 4.8850 | 4.3500 | 4.7600 | 4.7600 | 9,219,900 |
19 mar 2024 | 4.2500 | 4.5600 | 4.2400 | 4.3900 | 4.3900 | 5,650,200 |
18 mar 2024 | 4.3000 | 4.6550 | 4.2100 | 4.3600 | 4.3600 | 6,733,800 |
15 mar 2024 | 4.3300 | 4.6300 | 4.3300 | 4.4700 | 4.4700 | 14,953,500 |
14 mar 2024 | 4.5800 | 4.5800 | 3.8000 | 4.2000 | 4.2000 | 20,543,100 |
13 mar 2024 | 5.0200 | 5.1900 | 4.6200 | 4.6500 | 4.6500 | 13,359,800 |
12 mar 2024 | 5.2100 | 5.2100 | 4.8100 | 5.1000 | 5.1000 | 16,484,800 |
11 mar 2024 | 5.3300 | 5.7600 | 5.2300 | 5.3300 | 5.3300 | 11,142,200 |
08 mar 2024 | 5.7800 | 5.8650 | 5.3200 | 5.3500 | 5.3500 | 14,641,400 |
07 mar 2024 | 6.2800 | 6.3100 | 5.6250 | 5.6900 | 5.6900 | 13,040,000 |
06 mar 2024 | 6.3000 | 6.3200 | 5.7810 | 6.2900 | 6.2900 | 10,412,900 |
05 mar 2024 | 6.7900 | 6.8200 | 6.1400 | 6.1500 | 6.1500 | 12,307,800 |
04 mar 2024 | 7.1800 | 7.2500 | 6.7900 | 6.9000 | 6.9000 | 6,958,000 |
01 mar 2024 | 7.1800 | 7.4200 | 6.9800 | 7.2400 | 7.2400 | 6,332,700 |
29 feb 2024 | 6.8000 | 7.5700 | 6.7300 | 7.2800 | 7.2800 | 12,456,000 |
28 feb 2024 | 6.9200 | 7.0200 | 6.4950 | 6.5300 | 6.5300 | 9,557,300 |
27 feb 2024 | 7.0300 | 7.2950 | 6.8000 | 7.0500 | 7.0500 | 15,014,300 |
26 feb 2024 | 7.3900 | 8.0800 | 6.7600 | 6.9300 | 6.9300 | 16,314,300 |
23 feb 2024 | 8.5600 | 8.5900 | 7.2900 | 7.4400 | 7.4400 | 20,895,300 |
22 feb 2024 | 11.3800 | 11.5700 | 8.5000 | 8.5700 | 8.5700 | 22,328,700 |
21 feb 2024 | 10.9500 | 11.8800 | 10.8100 | 11.6900 | 11.6900 | 8,961,600 |
20 feb 2024 | 10.9700 | 11.3000 | 10.7200 | 11.2400 | 11.2400 | 3,747,900 |
16 feb 2024 | 11.4400 | 11.6900 | 11.1500 | 11.2700 | 11.2700 | 3,580,700 |
15 feb 2024 | 12.1900 | 12.2500 | 11.3500 | 11.9200 | 11.9200 | 5,993,400 |
14 feb 2024 | 11.0300 | 11.7400 | 10.7100 | 11.6600 | 11.6600 | 4,774,600 |
13 feb 2024 | 11.0000 | 11.4500 | 10.5700 | 10.7000 | 10.7000 | 7,919,100 |
12 feb 2024 | 11.7600 | 12.8500 | 11.6330 | 12.1500 | 12.1500 | 8,191,300 |
09 feb 2024 | 11.2700 | 11.8650 | 11.1200 | 11.6800 | 11.6800 | 5,629,900 |
08 feb 2024 | 10.2300 | 11.1750 | 10.2300 | 11.0000 | 11.0000 | 6,926,700 |
07 feb 2024 | 9.6000 | 10.4900 | 9.1200 | 10.3500 | 10.3500 | 10,182,300 |
06 feb 2024 | 8.8500 | 9.2800 | 8.5700 | 9.0700 | 9.0700 | 7,383,000 |
05 feb 2024 | 9.5500 | 9.5500 | 8.7400 | 8.8600 | 8.8600 | 7,680,300 |
02 feb 2024 | 10.2700 | 10.4100 | 9.6800 | 9.9000 | 9.9000 | 8,865,300 |
01 feb 2024 | 11.1000 | 11.4750 | 10.2700 | 10.8000 | 10.8000 | 7,788,000 |
31 ene 2024 | 11.0100 | 11.9900 | 10.4900 | 10.5200 | 10.5200 | 8,367,400 |
30 ene 2024 | 10.5900 | 10.9400 | 10.2800 | 10.9200 | 10.9200 | 5,578,800 |
29 ene 2024 | 10.2500 | 10.8500 | 9.9600 | 10.8300 | 10.8300 | 5,283,500 |
26 ene 2024 | 10.6700 | 10.8700 | 10.1800 | 10.2400 | 10.2400 | 3,484,300 |
25 ene 2024 | 10.5400 | 10.6800 | 9.8600 | 10.5500 | 10.5500 | 6,036,900 |
24 ene 2024 | 11.3800 | 11.4700 | 10.1000 | 10.2900 | 10.2900 | 5,776,700 |
23 ene 2024 | 11.4000 | 11.4800 | 10.4700 | 10.9500 | 10.9500 | 8,074,600 |
22 ene 2024 | 10.1500 | 11.2900 | 10.0100 | 10.4500 | 10.4500 | 7,288,100 |
19 ene 2024 | 10.0100 | 10.0750 | 9.2900 | 9.9900 | 9.9900 | 8,074,900 |
18 ene 2024 | 10.1400 | 10.3300 | 9.8000 | 10.0800 | 10.0800 | 5,816,300 |
17 ene 2024 | 10.0900 | 10.6700 | 9.8900 | 10.0700 | 10.0700 | 6,401,900 |
16 ene 2024 | 11.5100 | 11.7400 | 10.4600 | 10.4700 | 10.4700 | 7,547,000 |
12 ene 2024 | 12.4700 | 12.9800 | 11.8350 | 11.8700 | 11.8700 | 4,239,100 |
11 ene 2024 | 12.6200 | 12.6500 | 12.0700 | 12.2800 | 12.2800 | 4,179,600 |
10 ene 2024 | 12.9700 | 13.0650 | 12.4300 | 12.8500 | 12.8500 | 4,360,600 |
09 ene 2024 | 12.8200 | 13.0800 | 12.5700 | 13.0200 | 13.0200 | 3,396,100 |
08 ene 2024 | 12.6400 | 13.4500 | 12.4900 | 13.2200 | 13.2200 | 4,368,700 |
05 ene 2024 | 13.2400 | 13.5800 | 12.7200 | 12.7300 | 12.7300 | 4,854,700 |
04 ene 2024 | 14.4400 | 14.4400 | 13.5600 | 13.5800 | 13.5800 | 3,670,300 |
03 ene 2024 | 14.7800 | 14.8300 | 13.7300 | 14.5700 | 14.5700 | 4,238,700 |
02 ene 2024 | 14.8400 | 15.6100 | 14.6200 | 15.2600 | 15.2600 | 3,578,400 |
29 dic 2023 | 15.6400 | 15.9200 | 15.2500 | 15.2500 | 15.2500 | 2,327,800 |
28 dic 2023 | 15.9600 | 16.2500 | 15.7000 | 15.8600 | 15.8600 | 2,194,600 |
27 dic 2023 | 16.0000 | 16.3550 | 15.7400 | 16.0500 | 16.0500 | 3,090,100 |
26 dic 2023 | 15.5800 | 15.9950 | 15.2800 | 15.8000 | 15.8000 | 3,093,000 |
22 dic 2023 | 15.1400 | 15.6700 | 14.9120 | 15.3800 | 15.3800 | 4,674,800 |
21 dic 2023 | 14.5800 | 15.1600 | 14.4400 | 15.0300 | 15.0300 | 3,709,600 |
20 dic 2023 | 15.0300 | 15.4500 | 14.1600 | 14.1700 | 14.1700 | 5,116,200 |
19 dic 2023 | 14.3100 | 15.5800 | 14.0100 | 15.1400 | 15.1400 | 10,036,900 |
18 dic 2023 | 14.1200 | 14.3000 | 12.9000 | 13.1700 | 13.1700 | 7,379,100 |
15 dic 2023 | 14.1900 | 14.2800 | 13.4200 | 13.8400 | 13.8400 | 8,849,700 |
14 dic 2023 | 12.5700 | 14.3100 | 12.5700 | 13.8600 | 13.8600 | 14,442,500 |
13 dic 2023 | 10.1500 | 11.9300 | 10.0650 | 11.9100 | 11.9100 | 6,082,200 |
12 dic 2023 | 10.6000 | 10.7100 | 10.0600 | 10.3000 | 10.3000 | 4,878,700 |
11 dic 2023 | 10.5100 | 10.9600 | 10.0050 | 10.7500 | 10.7500 | 5,533,600 |
08 dic 2023 | 12.2100 | 12.4450 | 9.5600 | 10.4100 | 10.4100 | 14,834,900 |
07 dic 2023 | 12.2100 | 12.6690 | 11.9650 | 12.4100 | 12.4100 | 3,395,000 |
*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. |