Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 5.1000 | 5.2600 | 4.8100 | 4.9050 | 4.9050 | 168,626 |
02 may 2024 | 4.9700 | 4.9700 | 4.7700 | 4.9600 | 4.9600 | 319,800 |
01 may 2024 | 5.0500 | 5.1700 | 4.9000 | 4.9500 | 4.9500 | 256,700 |
30 abr 2024 | 4.9700 | 5.0700 | 4.8400 | 5.0700 | 5.0700 | 230,400 |
29 abr 2024 | 5.1200 | 5.1500 | 4.9500 | 5.0200 | 5.0200 | 200,400 |
26 abr 2024 | 4.8700 | 5.1100 | 4.8700 | 5.0200 | 5.0200 | 167,400 |
25 abr 2024 | 4.7800 | 5.0600 | 4.7200 | 4.8800 | 4.8800 | 231,200 |
24 abr 2024 | 5.0900 | 5.1400 | 4.7700 | 4.8300 | 4.8300 | 365,900 |
23 abr 2024 | 5.1700 | 5.3400 | 5.1000 | 5.1300 | 5.1300 | 293,900 |
22 abr 2024 | 5.0100 | 5.2700 | 5.0000 | 5.1700 | 5.1700 | 265,400 |
19 abr 2024 | 4.9200 | 5.0800 | 4.9000 | 5.0100 | 5.0100 | 289,900 |
18 abr 2024 | 5.1800 | 5.2900 | 4.9300 | 4.9900 | 4.9900 | 289,100 |
17 abr 2024 | 5.1000 | 5.3000 | 5.0500 | 5.1700 | 5.1700 | 248,200 |
16 abr 2024 | 5.3200 | 5.4200 | 5.0600 | 5.1000 | 5.1000 | 285,900 |
15 abr 2024 | 5.3000 | 5.4300 | 5.2500 | 5.3500 | 5.3500 | 266,500 |
12 abr 2024 | 5.3700 | 5.5200 | 5.2100 | 5.2700 | 5.2700 | 221,500 |
11 abr 2024 | 5.5100 | 5.6500 | 5.4600 | 5.4900 | 5.4900 | 145,700 |
10 abr 2024 | 5.7700 | 5.8000 | 5.4000 | 5.5300 | 5.5300 | 378,700 |
09 abr 2024 | 5.6100 | 6.0600 | 5.5900 | 5.8300 | 5.8300 | 552,100 |
08 abr 2024 | 5.6400 | 5.7100 | 5.4400 | 5.6300 | 5.6300 | 315,300 |
05 abr 2024 | 5.4900 | 5.8400 | 5.4200 | 5.6600 | 5.6600 | 405,300 |
04 abr 2024 | 5.4000 | 5.5700 | 5.3600 | 5.5100 | 5.5100 | 530,200 |
03 abr 2024 | 5.2400 | 5.3500 | 5.1000 | 5.3500 | 5.3500 | 337,200 |
02 abr 2024 | 5.1600 | 5.3300 | 5.0500 | 5.2800 | 5.2800 | 375,500 |
01 abr 2024 | 5.4200 | 5.4200 | 5.1200 | 5.2800 | 5.2800 | 400,900 |
28 mar 2024 | 5.5600 | 5.6000 | 5.2400 | 5.3000 | 5.3000 | 275,400 |
27 mar 2024 | 5.6300 | 5.7400 | 5.3800 | 5.5800 | 5.5800 | 357,800 |
26 mar 2024 | 5.6700 | 5.6800 | 5.3700 | 5.6000 | 5.6000 | 528,500 |
25 mar 2024 | 5.3100 | 5.7200 | 5.2500 | 5.5900 | 5.5900 | 738,400 |
22 mar 2024 | 5.2800 | 5.5500 | 5.1600 | 5.3300 | 5.3300 | 924,200 |
21 mar 2024 | 4.6700 | 5.3900 | 4.6200 | 5.3500 | 5.3500 | 1,167,500 |
20 mar 2024 | 4.4000 | 4.7400 | 4.2400 | 4.7000 | 4.7000 | 599,700 |
19 mar 2024 | 4.4700 | 4.5800 | 4.1400 | 4.3000 | 4.3000 | 1,097,400 |
18 mar 2024 | 4.9300 | 5.0000 | 4.4800 | 4.6600 | 4.6600 | 1,324,800 |
15 mar 2024 | 5.2200 | 5.2800 | 4.9600 | 5.0000 | 5.0000 | 421,900 |
14 mar 2024 | 5.2900 | 5.4100 | 5.1000 | 5.2200 | 5.2200 | 464,900 |
13 mar 2024 | 5.3300 | 5.5000 | 5.2600 | 5.3300 | 5.3300 | 249,000 |
12 mar 2024 | 5.5000 | 5.5000 | 5.2400 | 5.3500 | 5.3500 | 453,000 |
11 mar 2024 | 5.2700 | 5.5000 | 5.2700 | 5.4900 | 5.4900 | 437,400 |
08 mar 2024 | 5.7600 | 5.8900 | 5.3200 | 5.3500 | 5.3500 | 589,700 |
07 mar 2024 | 5.5500 | 5.7900 | 5.4200 | 5.7500 | 5.7500 | 671,200 |
06 mar 2024 | 5.2200 | 5.6200 | 5.0000 | 5.5300 | 5.5300 | 759,200 |
05 mar 2024 | 5.2200 | 5.6700 | 5.1800 | 5.1800 | 5.1800 | 761,100 |
04 mar 2024 | 5.7600 | 5.7800 | 5.1500 | 5.3600 | 5.3600 | 877,000 |
01 mar 2024 | 5.3500 | 6.1200 | 5.0500 | 5.8900 | 5.8900 | 1,677,400 |
29 feb 2024 | 6.8700 | 7.1500 | 6.1600 | 6.2200 | 6.2200 | 1,395,600 |
28 feb 2024 | 6.4500 | 6.9600 | 6.3800 | 6.6000 | 6.6000 | 653,600 |
27 feb 2024 | 6.4800 | 6.6700 | 6.2000 | 6.4600 | 6.4600 | 741,500 |
26 feb 2024 | 6.6000 | 6.9800 | 6.3000 | 6.4800 | 6.4800 | 900,000 |
23 feb 2024 | 6.0100 | 6.6800 | 6.0100 | 6.5500 | 6.5500 | 638,600 |
22 feb 2024 | 6.5100 | 6.5600 | 5.6500 | 5.9100 | 5.9100 | 984,200 |
21 feb 2024 | 6.7000 | 6.9700 | 6.5100 | 6.5100 | 6.5100 | 671,500 |
20 feb 2024 | 7.0900 | 7.1400 | 6.3500 | 6.7900 | 6.7900 | 675,500 |
16 feb 2024 | 6.9000 | 7.5500 | 6.8100 | 7.1100 | 7.1100 | 618,000 |
15 feb 2024 | 7.7200 | 7.7300 | 6.7500 | 6.9900 | 6.9900 | 1,192,200 |
14 feb 2024 | 6.3000 | 7.5600 | 6.3000 | 7.4000 | 7.4000 | 2,140,200 |
13 feb 2024 | 6.3400 | 6.6700 | 5.7900 | 6.2100 | 6.2100 | 907,500 |
12 feb 2024 | 5.7000 | 6.4100 | 5.6400 | 6.3600 | 6.3600 | 810,700 |
09 feb 2024 | 5.4000 | 5.7900 | 5.4000 | 5.7800 | 5.7800 | 509,700 |
08 feb 2024 | 5.0900 | 5.6000 | 5.0600 | 5.4100 | 5.4100 | 552,500 |
07 feb 2024 | 5.0000 | 5.0800 | 4.9000 | 5.0400 | 5.0400 | 364,500 |
06 feb 2024 | 4.8700 | 5.0500 | 4.8100 | 5.0200 | 5.0200 | 393,500 |
05 feb 2024 | 4.7000 | 4.9200 | 4.5300 | 4.8800 | 4.8800 | 380,300 |
02 feb 2024 | 4.8700 | 4.8700 | 4.6800 | 4.7200 | 4.7200 | 222,200 |
01 feb 2024 | 4.7400 | 4.9800 | 4.7400 | 4.8900 | 4.8900 | 277,100 |
31 ene 2024 | 4.7600 | 4.8700 | 4.6500 | 4.7000 | 4.7000 | 214,500 |
30 ene 2024 | 4.9100 | 4.9100 | 4.6800 | 4.7600 | 4.7600 | 217,400 |
29 ene 2024 | 4.8800 | 5.0200 | 4.7900 | 4.9800 | 4.9800 | 268,000 |
26 ene 2024 | 4.9500 | 5.0300 | 4.7800 | 4.8700 | 4.8700 | 162,200 |
25 ene 2024 | 5.1000 | 5.1000 | 4.8600 | 4.9500 | 4.9500 | 261,800 |
24 ene 2024 | 5.1000 | 5.1000 | 4.9300 | 5.0000 | 5.0000 | 226,700 |
23 ene 2024 | 5.0500 | 5.0800 | 4.8800 | 5.0100 | 5.0100 | 275,600 |
22 ene 2024 | 4.7400 | 5.0500 | 4.7200 | 4.9800 | 4.9800 | 456,900 |
19 ene 2024 | 5.1600 | 5.1600 | 4.6000 | 4.7100 | 4.7100 | 749,500 |
18 ene 2024 | 5.0000 | 5.1400 | 4.9100 | 5.1200 | 5.1200 | 550,400 |
17 ene 2024 | 5.5800 | 5.5800 | 4.8900 | 4.9800 | 4.9800 | 664,000 |
16 ene 2024 | 4.9400 | 5.6700 | 4.9400 | 5.4400 | 5.4400 | 1,154,100 |
12 ene 2024 | 4.5600 | 4.9900 | 4.5600 | 4.9500 | 4.9500 | 369,800 |
11 ene 2024 | 4.7700 | 4.7700 | 4.5100 | 4.5600 | 4.5600 | 253,000 |
10 ene 2024 | 4.8000 | 4.9000 | 4.6900 | 4.7800 | 4.7800 | 248,400 |
09 ene 2024 | 4.8200 | 4.8900 | 4.5800 | 4.7800 | 4.7800 | 322,400 |
08 ene 2024 | 4.7700 | 4.9000 | 4.5200 | 4.8200 | 4.8200 | 580,800 |
05 ene 2024 | 4.2500 | 4.7300 | 4.1600 | 4.6900 | 4.6900 | 421,400 |
04 ene 2024 | 4.3800 | 4.4600 | 4.2400 | 4.2900 | 4.2900 | 511,000 |
03 ene 2024 | 4.5500 | 4.7700 | 4.3400 | 4.3900 | 4.3900 | 590,700 |
02 ene 2024 | 4.3400 | 4.5800 | 4.1200 | 4.5300 | 4.5300 | 331,000 |
29 dic 2023 | 4.3400 | 4.3600 | 4.2000 | 4.3300 | 4.3300 | 221,200 |
28 dic 2023 | 4.4100 | 4.5000 | 4.2300 | 4.3500 | 4.3500 | 201,200 |
27 dic 2023 | 4.4500 | 4.5900 | 4.1800 | 4.3400 | 4.3400 | 569,900 |
26 dic 2023 | 4.1700 | 4.4800 | 4.1600 | 4.4600 | 4.4600 | 251,800 |
22 dic 2023 | 3.9300 | 4.1500 | 3.9300 | 4.1200 | 4.1200 | 198,600 |
21 dic 2023 | 3.9300 | 4.0400 | 3.9100 | 3.9400 | 3.9400 | 180,200 |
20 dic 2023 | 3.9600 | 4.1000 | 3.9000 | 3.9300 | 3.9300 | 258,500 |
19 dic 2023 | 3.9400 | 4.0500 | 3.9200 | 4.0000 | 4.0000 | 300,700 |
18 dic 2023 | 3.9800 | 4.0200 | 3.8400 | 3.9500 | 3.9500 | 199,900 |
15 dic 2023 | 3.9000 | 3.9700 | 3.7700 | 3.9200 | 3.9200 | 246,600 |
14 dic 2023 | 4.0800 | 4.2300 | 3.8500 | 3.9000 | 3.9000 | 218,200 |
13 dic 2023 | 3.7400 | 4.0500 | 3.7000 | 4.0000 | 4.0000 | 210,500 |
12 dic 2023 | 3.8000 | 3.8400 | 3.6600 | 3.7500 | 3.7500 | 219,400 |
11 dic 2023 | 4.1500 | 4.1500 | 3.7500 | 3.8000 | 3.8000 | 355,100 |
*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. |