Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 3.5600 | 3.5600 | 3.3600 | 3.4200 | 3.4200 | 238,000 |
26 mar 2024 | 3.4700 | 3.5800 | 3.4000 | 3.4600 | 3.4600 | 192,600 |
25 mar 2024 | 3.4100 | 3.5200 | 3.3400 | 3.4400 | 3.4400 | 281,200 |
22 mar 2024 | 3.6000 | 3.6500 | 3.4000 | 3.4000 | 3.4000 | 397,000 |
21 mar 2024 | 3.7700 | 3.9400 | 3.6600 | 3.6700 | 3.6700 | 320,300 |
20 mar 2024 | 3.6200 | 3.8100 | 3.5200 | 3.7700 | 3.7700 | 271,200 |
19 mar 2024 | 3.4900 | 3.7000 | 3.4900 | 3.5900 | 3.5900 | 300,300 |
18 mar 2024 | 3.6100 | 3.6700 | 3.3600 | 3.5200 | 3.5200 | 601,200 |
15 mar 2024 | 3.6500 | 3.8200 | 3.6000 | 3.6500 | 3.6500 | 557,100 |
14 mar 2024 | 4.0300 | 4.0600 | 3.6600 | 3.6800 | 3.6800 | 1,100,200 |
13 mar 2024 | 4.1000 | 4.1900 | 4.0100 | 4.0400 | 4.0400 | 362,000 |
12 mar 2024 | 4.1500 | 4.2100 | 4.0100 | 4.0300 | 4.0300 | 314,200 |
11 mar 2024 | 4.3200 | 4.4300 | 4.1800 | 4.2000 | 4.2000 | 326,600 |
08 mar 2024 | 4.5800 | 4.7000 | 4.3200 | 4.3800 | 4.3800 | 442,900 |
07 mar 2024 | 4.4200 | 4.6000 | 4.3600 | 4.5200 | 4.5200 | 292,600 |
06 mar 2024 | 4.2600 | 4.6000 | 4.1600 | 4.4100 | 4.4100 | 565,600 |
05 mar 2024 | 4.4400 | 4.4700 | 4.1900 | 4.2100 | 4.2100 | 326,800 |
04 mar 2024 | 4.8500 | 4.8500 | 4.2300 | 4.4400 | 4.4400 | 597,500 |
01 mar 2024 | 4.5400 | 4.8500 | 4.4800 | 4.7800 | 4.7800 | 436,900 |
29 feb 2024 | 4.4900 | 4.6800 | 4.4000 | 4.5000 | 4.5000 | 324,800 |
28 feb 2024 | 4.4100 | 4.5700 | 4.3600 | 4.5300 | 4.5300 | 429,300 |
27 feb 2024 | 4.6900 | 4.7400 | 4.3800 | 4.5000 | 4.5000 | 443,800 |
26 feb 2024 | 4.1400 | 4.6000 | 4.1400 | 4.5500 | 4.5500 | 530,500 |
23 feb 2024 | 4.2200 | 4.2500 | 4.0300 | 4.1200 | 4.1200 | 423,700 |
22 feb 2024 | 4.2700 | 4.4200 | 4.1500 | 4.1600 | 4.1600 | 454,000 |
21 feb 2024 | 4.6000 | 4.6100 | 4.1700 | 4.2400 | 4.2400 | 754,000 |
20 feb 2024 | 4.8100 | 4.9100 | 4.6000 | 4.6600 | 4.6600 | 624,100 |
16 feb 2024 | 4.9500 | 5.1400 | 4.8300 | 4.8900 | 4.8900 | 896,300 |
15 feb 2024 | 4.6000 | 5.0200 | 4.4200 | 4.8900 | 4.8900 | 1,488,800 |
14 feb 2024 | 3.7400 | 4.5800 | 3.7100 | 4.5800 | 4.5800 | 1,591,600 |
13 feb 2024 | 3.7100 | 3.7700 | 3.5500 | 3.6300 | 3.6300 | 655,400 |
12 feb 2024 | 3.8200 | 3.9600 | 3.7600 | 3.9200 | 3.9200 | 516,600 |
09 feb 2024 | 3.2900 | 3.9200 | 3.2800 | 3.8200 | 3.8200 | 944,300 |
08 feb 2024 | 3.2300 | 3.3700 | 3.1800 | 3.3100 | 3.3100 | 212,200 |
07 feb 2024 | 3.3200 | 3.4000 | 3.2900 | 3.2900 | 3.2900 | 217,700 |
06 feb 2024 | 3.2200 | 3.3600 | 3.0800 | 3.3500 | 3.3500 | 353,500 |
05 feb 2024 | 3.3500 | 3.4200 | 3.2700 | 3.2800 | 3.2800 | 397,400 |
02 feb 2024 | 3.4000 | 3.4200 | 3.2100 | 3.4000 | 3.4000 | 364,000 |
01 feb 2024 | 3.5500 | 3.5700 | 3.2600 | 3.4000 | 3.4000 | 1,432,000 |
31 ene 2024 | 3.2600 | 3.4800 | 3.1900 | 3.2400 | 3.2400 | 483,900 |
30 ene 2024 | 3.3200 | 3.3500 | 3.1400 | 3.2800 | 3.2800 | 630,400 |
29 ene 2024 | 3.3300 | 3.4100 | 3.2100 | 3.3500 | 3.3500 | 489,200 |
26 ene 2024 | 3.3600 | 3.4400 | 3.2100 | 3.2900 | 3.2900 | 374,800 |
25 ene 2024 | 3.5100 | 3.5700 | 3.2900 | 3.3500 | 3.3500 | 661,800 |
24 ene 2024 | 3.4600 | 3.7900 | 3.4400 | 3.4600 | 3.4600 | 725,700 |
23 ene 2024 | 3.6200 | 3.6200 | 3.0200 | 3.4100 | 3.4100 | 1,002,000 |
22 ene 2024 | 3.9100 | 4.0000 | 3.5600 | 3.5900 | 3.5900 | 819,900 |
19 ene 2024 | 3.8900 | 3.9300 | 3.7300 | 3.8900 | 3.8900 | 745,500 |
18 ene 2024 | 3.8700 | 4.0800 | 3.6700 | 3.8700 | 3.8700 | 992,900 |
17 ene 2024 | 3.3900 | 3.9000 | 3.3300 | 3.8800 | 3.8800 | 983,600 |
16 ene 2024 | 3.4500 | 3.6400 | 3.3700 | 3.4800 | 3.4800 | 414,500 |
12 ene 2024 | 3.7400 | 3.9700 | 3.4600 | 3.5300 | 3.5300 | 594,300 |
11 ene 2024 | 3.7100 | 3.8500 | 3.5300 | 3.6900 | 3.6900 | 548,600 |
10 ene 2024 | 3.9400 | 3.9800 | 3.6900 | 3.7400 | 3.7400 | 849,000 |
09 ene 2024 | 3.5500 | 4.0300 | 3.4700 | 3.9500 | 3.9500 | 973,700 |
08 ene 2024 | 3.0500 | 3.5700 | 3.0200 | 3.5700 | 3.5700 | 654,100 |
05 ene 2024 | 2.9600 | 3.1100 | 2.9100 | 3.0600 | 3.0600 | 399,200 |
04 ene 2024 | 2.9500 | 3.0400 | 2.7600 | 3.0300 | 3.0300 | 534,300 |
03 ene 2024 | 3.2900 | 3.2900 | 2.8500 | 2.8800 | 2.8800 | 1,062,200 |
02 ene 2024 | 3.2200 | 3.5200 | 3.1300 | 3.2900 | 3.2900 | 938,800 |
29 dic 2023 | 3.4900 | 3.5700 | 3.1300 | 3.2700 | 3.2700 | 953,700 |
28 dic 2023 | 3.3300 | 3.6000 | 3.3300 | 3.5200 | 3.5200 | 629,500 |
27 dic 2023 | 3.6900 | 3.7600 | 3.2300 | 3.2600 | 3.2600 | 1,285,300 |
26 dic 2023 | 3.6400 | 3.8100 | 3.5800 | 3.5900 | 3.5900 | 1,155,200 |
22 dic 2023 | 3.1600 | 3.6500 | 3.1600 | 3.6300 | 3.6300 | 901,600 |
21 dic 2023 | 3.0100 | 3.2100 | 3.0100 | 3.1800 | 3.1800 | 494,300 |
20 dic 2023 | 2.9500 | 3.2400 | 2.8700 | 2.9900 | 2.9900 | 729,300 |
19 dic 2023 | 2.8900 | 3.0000 | 2.8200 | 2.9800 | 2.9800 | 606,100 |
18 dic 2023 | 2.8700 | 3.0200 | 2.7300 | 2.8800 | 2.8800 | 585,700 |
15 dic 2023 | 2.8700 | 2.9400 | 2.7800 | 2.8400 | 2.8400 | 761,300 |
14 dic 2023 | 2.9400 | 3.0200 | 2.7800 | 2.8700 | 2.8700 | 663,000 |
13 dic 2023 | 2.6000 | 2.8600 | 2.5700 | 2.8500 | 2.8500 | 557,700 |
12 dic 2023 | 2.4900 | 2.6800 | 2.4000 | 2.5900 | 2.5900 | 873,900 |
11 dic 2023 | 2.5500 | 2.6100 | 2.3700 | 2.5200 | 2.5200 | 593,700 |
08 dic 2023 | 2.5600 | 2.6400 | 2.5000 | 2.5700 | 2.5700 | 353,400 |
07 dic 2023 | 2.9500 | 2.9800 | 2.5100 | 2.5900 | 2.5900 | 1,141,700 |
06 dic 2023 | 2.5700 | 2.9600 | 2.5500 | 2.9500 | 2.9500 | 1,205,900 |
05 dic 2023 | 2.5600 | 2.6200 | 2.2800 | 2.5500 | 2.5500 | 913,600 |
04 dic 2023 | 2.2200 | 2.5500 | 2.2200 | 2.5400 | 2.5400 | 1,149,900 |
01 dic 2023 | 2.1600 | 2.2300 | 1.9700 | 2.2300 | 2.2300 | 1,348,700 |
30 nov 2023 | 2.1700 | 2.4000 | 2.1400 | 2.1900 | 2.1900 | 1,220,800 |
29 nov 2023 | 2.0600 | 2.2200 | 2.0200 | 2.1400 | 2.1400 | 697,800 |
28 nov 2023 | 1.9900 | 2.1600 | 1.9300 | 2.0600 | 2.0600 | 577,200 |
27 nov 2023 | 1.8500 | 2.0900 | 1.8500 | 2.0100 | 2.0100 | 1,166,600 |
24 nov 2023 | 1.8300 | 1.9700 | 1.8100 | 1.8400 | 1.8400 | 320,800 |
22 nov 2023 | 1.7200 | 1.8100 | 1.6600 | 1.8000 | 1.8000 | 518,700 |
21 nov 2023 | 1.7600 | 1.7800 | 1.6000 | 1.6800 | 1.6800 | 674,600 |
20 nov 2023 | 1.6500 | 1.8200 | 1.6400 | 1.7500 | 1.7500 | 876,400 |
17 nov 2023 | 1.5400 | 1.6900 | 1.4900 | 1.6400 | 1.6400 | 669,500 |
16 nov 2023 | 1.4800 | 1.5500 | 1.3800 | 1.5100 | 1.5100 | 385,800 |
15 nov 2023 | 1.4700 | 1.7000 | 1.4700 | 1.5100 | 1.5100 | 899,900 |
14 nov 2023 | 1.4400 | 1.5100 | 1.4100 | 1.4900 | 1.4900 | 480,800 |
13 nov 2023 | 1.2300 | 1.4000 | 1.1700 | 1.4000 | 1.4000 | 498,900 |
10 nov 2023 | 1.2000 | 1.3200 | 1.1300 | 1.2500 | 1.2500 | 426,200 |
09 nov 2023 | 1.3600 | 1.3600 | 1.2400 | 1.2600 | 1.2600 | 267,400 |
08 nov 2023 | 1.4200 | 1.4200 | 1.2700 | 1.3000 | 1.3000 | 521,600 |
07 nov 2023 | 1.3400 | 1.5000 | 1.3000 | 1.4200 | 1.4200 | 696,000 |
06 nov 2023 | 1.4000 | 1.4100 | 1.2900 | 1.3600 | 1.3600 | 1,026,000 |
03 nov 2023 | 1.2500 | 1.3700 | 1.2400 | 1.2800 | 1.2800 | 754,700 |
02 nov 2023 | 1.1500 | 1.2300 | 1.1200 | 1.2200 | 1.2200 | 759,900 |
*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. |