Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 4.3999 | 4.4300 | 4.2800 | 4.3000 | 4.3000 | 20,412 |
02 may 2024 | 4.5000 | 4.5000 | 4.3000 | 4.4700 | 4.4700 | 12,700 |
01 may 2024 | 4.3500 | 4.5200 | 4.2100 | 4.4400 | 4.4400 | 25,500 |
30 abr 2024 | 4.6900 | 4.7000 | 4.3300 | 4.3700 | 4.3700 | 19,300 |
29 abr 2024 | 4.5100 | 4.7000 | 4.5000 | 4.7000 | 4.7000 | 8,200 |
26 abr 2024 | 4.3300 | 4.6400 | 4.3000 | 4.4400 | 4.4400 | 32,100 |
25 abr 2024 | 4.4200 | 4.5600 | 4.2100 | 4.4100 | 4.4100 | 7,100 |
24 abr 2024 | 4.4400 | 4.4400 | 4.3000 | 4.3300 | 4.3300 | 12,000 |
23 abr 2024 | 4.6900 | 4.6900 | 4.2200 | 4.4400 | 4.4400 | 27,600 |
22 abr 2024 | 4.2100 | 4.5700 | 4.1000 | 4.5700 | 4.5700 | 95,400 |
19 abr 2024 | 3.9200 | 4.4500 | 3.9200 | 4.3300 | 4.3300 | 254,500 |
18 abr 2024 | 3.7000 | 3.8100 | 3.5500 | 3.6500 | 3.6500 | 10,000 |
17 abr 2024 | 3.6200 | 3.6200 | 3.5100 | 3.5700 | 3.5700 | 10,700 |
16 abr 2024 | 3.5300 | 3.5600 | 3.5100 | 3.5100 | 3.5100 | 5,900 |
15 abr 2024 | 3.6900 | 3.6900 | 3.5100 | 3.5200 | 3.5200 | 7,400 |
12 abr 2024 | 3.7200 | 3.8500 | 3.6900 | 3.7300 | 3.7300 | 20,600 |
11 abr 2024 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | 3.8500 | 9,100 |
10 abr 2024 | 3.8000 | 3.8500 | 3.6600 | 3.6900 | 3.6900 | 15,400 |
09 abr 2024 | 3.8500 | 3.9500 | 3.8000 | 3.8000 | 3.8000 | 18,900 |
08 abr 2024 | 3.8000 | 3.9800 | 3.7500 | 3.8000 | 3.8000 | 10,900 |
05 abr 2024 | 3.8700 | 3.9000 | 3.7300 | 3.8300 | 3.8300 | 14,400 |
04 abr 2024 | 3.7900 | 3.9400 | 3.7900 | 3.9100 | 3.9100 | 12,600 |
03 abr 2024 | 4.0300 | 4.0300 | 3.8300 | 3.8500 | 3.8500 | 23,200 |
02 abr 2024 | 3.9700 | 4.0300 | 3.9000 | 3.9600 | 3.9600 | 9,600 |
01 abr 2024 | 4.2000 | 4.2000 | 4.0400 | 4.0600 | 4.0600 | 6,200 |
28 mar 2024 | 4.1900 | 4.2800 | 4.1200 | 4.2500 | 4.2500 | 9,200 |
27 mar 2024 | 4.1000 | 4.1800 | 4.0100 | 4.1600 | 4.1600 | 2,800 |
26 mar 2024 | 4.1700 | 4.1700 | 4.0000 | 4.0000 | 4.0000 | 6,400 |
25 mar 2024 | 4.0800 | 4.1900 | 4.0800 | 4.0800 | 4.0800 | 16,200 |
22 mar 2024 | 4.0800 | 4.1500 | 4.0200 | 4.1500 | 4.1500 | 15,600 |
21 mar 2024 | 3.9500 | 4.1500 | 3.9100 | 4.0700 | 4.0700 | 73,300 |
20 mar 2024 | 3.9400 | 3.9700 | 3.8700 | 3.8700 | 3.8700 | 4,200 |
19 mar 2024 | 3.8800 | 4.1900 | 3.8300 | 3.9300 | 3.9300 | 16,800 |
18 mar 2024 | 3.8000 | 4.1400 | 3.7700 | 3.8600 | 3.8600 | 32,900 |
15 mar 2024 | 3.8600 | 3.8700 | 3.8000 | 3.8400 | 3.8400 | 14,700 |
14 mar 2024 | 3.9100 | 3.9500 | 3.7300 | 3.8100 | 3.8100 | 41,900 |
13 mar 2024 | 3.9400 | 4.0000 | 3.8500 | 3.9200 | 3.9200 | 14,900 |
12 mar 2024 | 3.8500 | 3.9400 | 3.8000 | 3.9100 | 3.9100 | 9,700 |
11 mar 2024 | 3.9400 | 4.1800 | 3.9000 | 3.9000 | 3.9000 | 12,600 |
08 mar 2024 | 3.9800 | 4.1900 | 3.9300 | 3.9500 | 3.9500 | 15,600 |
07 mar 2024 | 4.0900 | 4.1100 | 3.7400 | 3.9800 | 3.9800 | 45,200 |
06 mar 2024 | 3.7300 | 4.1800 | 3.7200 | 4.0000 | 4.0000 | 59,900 |
05 mar 2024 | 3.7500 | 3.9200 | 3.5800 | 3.7200 | 3.7200 | 37,700 |
04 mar 2024 | 3.9800 | 3.9900 | 3.7400 | 3.7800 | 3.7800 | 72,200 |
01 mar 2024 | 4.0500 | 4.0700 | 3.9300 | 4.0200 | 4.0200 | 46,900 |
29 feb 2024 | 4.2400 | 4.3000 | 4.0600 | 4.0600 | 4.0600 | 44,500 |
28 feb 2024 | 3.9300 | 4.4200 | 3.8800 | 4.2700 | 4.2700 | 286,400 |
27 feb 2024 | 3.5500 | 4.0300 | 3.4000 | 3.6900 | 3.6900 | 162,400 |
26 feb 2024 | 3.1100 | 3.4400 | 3.0500 | 3.4400 | 3.4400 | 120,200 |
23 feb 2024 | 2.8600 | 3.2300 | 2.8600 | 3.1100 | 3.1100 | 90,200 |
22 feb 2024 | 3.2300 | 3.2300 | 2.7000 | 2.9400 | 2.9400 | 212,900 |
21 feb 2024 | 3.5000 | 3.5800 | 3.1100 | 3.1700 | 3.1700 | 147,900 |
20 feb 2024 | 3.3900 | 3.5500 | 3.3800 | 3.5000 | 3.5000 | 65,200 |
16 feb 2024 | 3.3300 | 3.4700 | 3.3300 | 3.4100 | 3.4100 | 52,200 |
15 feb 2024 | 3.0300 | 3.3300 | 3.0200 | 3.3200 | 3.3200 | 42,800 |
14 feb 2024 | 3.1000 | 3.1600 | 2.9900 | 3.0300 | 3.0300 | 34,800 |
13 feb 2024 | 3.4800 | 3.4800 | 3.0900 | 3.1000 | 3.1000 | 226,300 |
12 feb 2024 | 3.2300 | 3.3900 | 3.2000 | 3.3900 | 3.3900 | 90,500 |
09 feb 2024 | 2.9500 | 3.2900 | 2.9500 | 3.2300 | 3.2300 | 24,700 |
08 feb 2024 | 3.1400 | 3.2100 | 3.1200 | 3.1300 | 3.1300 | 7,100 |
07 feb 2024 | 2.9600 | 3.1600 | 2.9600 | 3.1300 | 3.1300 | 7,500 |
06 feb 2024 | 3.0200 | 3.0300 | 3.0000 | 3.0200 | 3.0200 | 20,000 |
05 feb 2024 | 3.0500 | 3.0500 | 2.9800 | 3.0100 | 3.0100 | 41,500 |
02 feb 2024 | 3.2400 | 3.2700 | 2.9900 | 3.0300 | 3.0300 | 104,000 |
01 feb 2024 | 3.0900 | 3.2000 | 3.0000 | 3.1900 | 3.1900 | 93,800 |
31 ene 2024 | 3.1500 | 3.1500 | 3.0100 | 3.0400 | 3.0400 | 37,100 |
30 ene 2024 | 3.0800 | 3.2100 | 3.0500 | 3.1000 | 3.1000 | 47,000 |
29 ene 2024 | 3.1000 | 3.2100 | 3.1000 | 3.1600 | 3.1600 | 53,000 |
26 ene 2024 | 3.1800 | 3.1800 | 3.0700 | 3.0700 | 3.0700 | 3,200 |
25 ene 2024 | 3.2100 | 3.2100 | 2.9700 | 3.0500 | 3.0500 | 5,700 |
24 ene 2024 | 3.0400 | 3.1000 | 3.0300 | 3.0500 | 3.0500 | 17,800 |
23 ene 2024 | 3.0800 | 3.1300 | 2.9500 | 3.0000 | 3.0000 | 11,100 |
22 ene 2024 | 2.9900 | 3.0500 | 2.9200 | 2.9500 | 2.9500 | 21,700 |
19 ene 2024 | 3.0500 | 3.0600 | 2.8500 | 3.0000 | 3.0000 | 16,200 |
18 ene 2024 | 3.3300 | 3.3300 | 3.0800 | 3.1600 | 3.1600 | 12,600 |
17 ene 2024 | 3.1200 | 3.2000 | 3.0300 | 3.0500 | 3.0500 | 25,900 |
16 ene 2024 | 3.2700 | 3.2700 | 3.0900 | 3.1800 | 3.1800 | 4,700 |
12 ene 2024 | 3.3000 | 3.3300 | 3.1600 | 3.2100 | 3.2100 | 13,600 |
11 ene 2024 | 3.1700 | 3.3400 | 3.1600 | 3.1700 | 3.1700 | 18,800 |
10 ene 2024 | 3.3600 | 3.3800 | 3.1800 | 3.1900 | 3.1900 | 31,300 |
09 ene 2024 | 3.4000 | 3.4000 | 3.2700 | 3.3200 | 3.3200 | 15,400 |
08 ene 2024 | 3.3600 | 3.4600 | 3.2700 | 3.4000 | 3.4000 | 52,900 |
05 ene 2024 | 3.3000 | 3.3600 | 3.2600 | 3.3600 | 3.3600 | 5,600 |
04 ene 2024 | 3.3500 | 3.4000 | 3.3200 | 3.4000 | 3.4000 | 8,400 |
03 ene 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3700 | 3.3700 | 10,100 |
02 ene 2024 | 3.5900 | 3.5900 | 3.4300 | 3.4400 | 3.4400 | 36,900 |
29 dic 2023 | 3.7100 | 3.8400 | 3.6000 | 3.6000 | 3.6000 | 59,300 |
28 dic 2023 | 3.7500 | 4.0800 | 3.7300 | 3.7800 | 3.7800 | 263,200 |
27 dic 2023 | 3.5800 | 3.8500 | 3.5500 | 3.7900 | 3.7900 | 111,900 |
26 dic 2023 | 3.5400 | 3.7000 | 3.4800 | 3.5600 | 3.5600 | 109,200 |
22 dic 2023 | 3.4000 | 3.6100 | 3.3100 | 3.5300 | 3.5300 | 54,000 |
21 dic 2023 | 3.3900 | 3.4900 | 3.3000 | 3.3500 | 3.3500 | 12,700 |
20 dic 2023 | 3.5100 | 3.5100 | 3.3200 | 3.4200 | 3.4200 | 35,300 |
19 dic 2023 | 3.5200 | 3.5300 | 3.3800 | 3.4500 | 3.4500 | 79,800 |
18 dic 2023 | 3.4200 | 3.5900 | 3.4100 | 3.4900 | 3.4900 | 41,300 |
15 dic 2023 | 3.5600 | 3.5800 | 3.4300 | 3.5300 | 3.5300 | 36,200 |
14 dic 2023 | 3.5000 | 3.5500 | 3.4100 | 3.5000 | 3.5000 | 15,200 |
13 dic 2023 | 3.3800 | 3.6000 | 3.3100 | 3.5700 | 3.5700 | 54,200 |
12 dic 2023 | 3.4000 | 3.5100 | 3.1200 | 3.4900 | 3.4900 | 262,900 |
11 dic 2023 | 3.6000 | 3.6000 | 3.2900 | 3.5000 | 3.5000 | 39,000 |
*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. |