Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 3.3500 | 3.6481 | 3.3300 | 3.3700 | 3.3700 | 96,591 |
13 may 2024 | 3.7000 | 3.7400 | 3.4500 | 3.4500 | 3.4500 | 34,200 |
10 may 2024 | 3.8000 | 3.8100 | 3.7100 | 3.7400 | 3.7400 | 17,400 |
09 may 2024 | 3.6600 | 3.9590 | 3.6600 | 3.8600 | 3.8600 | 36,700 |
08 may 2024 | 3.6100 | 3.7960 | 3.6100 | 3.7200 | 3.7200 | 13,500 |
07 may 2024 | 3.7000 | 3.7700 | 3.6400 | 3.6800 | 3.6800 | 10,400 |
06 may 2024 | 3.6700 | 3.9350 | 3.6200 | 3.6800 | 3.6800 | 76,500 |
03 may 2024 | 3.8200 | 4.1150 | 3.6700 | 3.6700 | 3.6700 | 77,500 |
02 may 2024 | 3.7400 | 3.9600 | 3.7100 | 3.8500 | 3.8500 | 31,700 |
01 may 2024 | 3.7800 | 3.8650 | 3.6800 | 3.7300 | 3.7300 | 18,100 |
30 abr 2024 | 4.0000 | 4.1000 | 3.8000 | 3.8200 | 3.8200 | 74,100 |
29 abr 2024 | 4.1700 | 4.4300 | 3.5000 | 4.0100 | 4.0100 | 467,600 |
26 abr 2024 | 4.1500 | 4.7500 | 4.1200 | 4.1900 | 4.1900 | 200,100 |
25 abr 2024 | 4.0700 | 4.4000 | 4.0200 | 4.2000 | 4.2000 | 114,100 |
24 abr 2024 | 4.2000 | 4.3490 | 4.0100 | 4.1700 | 4.1700 | 65,900 |
23 abr 2024 | 3.3200 | 4.2600 | 3.3100 | 4.2400 | 4.2400 | 366,000 |
22 abr 2024 | 3.5500 | 3.7600 | 3.2950 | 3.3500 | 3.3500 | 156,900 |
19 abr 2024 | 3.7000 | 4.0900 | 3.5600 | 3.5600 | 3.5600 | 94,500 |
18 abr 2024 | 3.9100 | 4.3960 | 3.7500 | 3.7700 | 3.7700 | 205,600 |
17 abr 2024 | 3.7000 | 4.7900 | 3.6670 | 4.2200 | 4.2200 | 1,102,900 |
16 abr 2024 | 3.9100 | 4.1000 | 3.5800 | 3.6600 | 3.6600 | 119,900 |
15 abr 2024 | 3.9200 | 5.3000 | 3.7800 | 3.9800 | 3.9800 | 1,116,000 |
12 abr 2024 | 4.1000 | 4.2500 | 3.9800 | 3.9800 | 3.9800 | 24,600 |
11 abr 2024 | 4.2300 | 4.4400 | 4.0600 | 4.2300 | 4.2300 | 58,400 |
10 abr 2024 | 4.5900 | 4.7900 | 4.3100 | 4.4500 | 4.4500 | 52,400 |
09 abr 2024 | 5.0100 | 5.6800 | 4.6120 | 4.6800 | 4.6800 | 235,200 |
08 abr 2024 | 4.4600 | 5.5000 | 4.4600 | 5.1100 | 5.1100 | 425,900 |
05 abr 2024 | 4.6600 | 4.7900 | 4.4100 | 4.5900 | 4.5900 | 69,800 |
04 abr 2024 | 4.6300 | 4.9600 | 4.4500 | 4.8500 | 4.8500 | 106,200 |
03 abr 2024 | 4.6000 | 4.9800 | 4.3200 | 4.7200 | 4.7200 | 294,300 |
02 abr 2024 | 5.7000 | 6.9600 | 4.8600 | 4.9800 | 4.9800 | 6,532,600 |
01 abr 2024 | 4.2600 | 4.4500 | 3.5100 | 4.3500 | 4.3500 | 2,274,800 |
28 mar 2024 | 5.4200 | 5.6400 | 4.1600 | 4.5700 | 4.5700 | 9,612,900 |
27 mar 2024 | 3.2500 | 3.4300 | 3.1100 | 3.2700 | 3.2700 | 229,900 |
26 mar 2024 | 3.5100 | 3.5100 | 3.0500 | 3.1000 | 3.1000 | 52,400 |
25 mar 2024 | 4.0600 | 4.2200 | 3.4200 | 3.4900 | 3.4900 | 82,200 |
22 mar 2024 | 4.4400 | 4.8050 | 4.0590 | 4.0700 | 4.0700 | 113,700 |
21 mar 2024 | 4.3700 | 5.1290 | 4.3700 | 4.5100 | 4.5100 | 116,200 |
20 mar 2024 | 4.7000 | 5.5430 | 4.2520 | 4.4000 | 4.4000 | 301,600 |
19 mar 2024 | 4.5000 | 5.0500 | 4.4500 | 4.7400 | 4.7400 | 209,900 |
18 mar 2024 | 4.4200 | 5.4300 | 4.2300 | 4.7300 | 4.7300 | 551,000 |
15 mar 2024 | 4.2400 | 4.5800 | 4.1000 | 4.4200 | 4.4200 | 117,600 |
14 mar 2024 | 4.0800 | 4.5000 | 3.8400 | 4.3000 | 4.3000 | 334,600 |
13 mar 2024 | 4.5700 | 4.9000 | 4.1500 | 4.5000 | 4.5000 | 383,000 |
12 mar 2024 | 4.2300 | 5.4880 | 4.1000 | 4.8500 | 4.8500 | 1,454,400 |
11 mar 2024 | 9.0400 | 10.7000 | 4.5000 | 4.8700 | 4.8700 | 32,598,300 |
08 mar 2024 | 2.5600 | 3.3500 | 2.3300 | 2.7000 | 2.7000 | 1,479,900 |
07 mar 2024 | 1.9800 | 5.6900 | 1.9800 | 2.5500 | 2.5500 | 13,440,600 |
07 mar 2024 | 1:5 División de acciones | |||||
06 mar 2024 | 1.9000 | 2.0850 | 1.7250 | 1.9200 | 1.9200 | 84,540 |
05 mar 2024 | 1.9700 | 1.9700 | 1.6300 | 1.8150 | 1.8150 | 24,840 |
04 mar 2024 | 1.8000 | 1.8700 | 1.5500 | 1.7750 | 1.7750 | 39,300 |
01 mar 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8250 | 1.8250 | 1,780 |
29 feb 2024 | 1.8850 | 2.0100 | 1.8000 | 1.8500 | 1.8500 | 5,100 |
28 feb 2024 | 1.8050 | 1.8850 | 1.8000 | 1.8250 | 1.8250 | 2,740 |
27 feb 2024 | 1.8850 | 2.1000 | 1.8000 | 1.8450 | 1.8450 | 12,320 |
26 feb 2024 | 1.9000 | 2.0400 | 1.7250 | 1.8000 | 1.8000 | 21,580 |
23 feb 2024 | 1.9750 | 2.1000 | 1.9250 | 1.9250 | 1.9250 | 20,800 |
22 feb 2024 | 1.9000 | 2.0000 | 1.8750 | 1.9750 | 1.9750 | 8,100 |
21 feb 2024 | 1.9050 | 2.1000 | 1.8750 | 2.0450 | 2.0450 | 5,600 |
20 feb 2024 | 1.9500 | 2.1500 | 1.8800 | 1.9550 | 1.9550 | 9,220 |
16 feb 2024 | 2.1500 | 2.1500 | 1.9500 | 2.0100 | 2.0100 | 27,940 |
15 feb 2024 | 1.9950 | 2.5150 | 1.8250 | 2.2400 | 2.2400 | 82,380 |
14 feb 2024 | 2.0000 | 2.0500 | 1.7400 | 1.8500 | 1.8500 | 25,780 |
13 feb 2024 | 1.8750 | 2.1950 | 1.8400 | 2.0750 | 2.0750 | 79,220 |
12 feb 2024 | 1.8350 | 1.9500 | 1.8350 | 1.8450 | 1.8450 | 16,980 |
09 feb 2024 | 1.7250 | 1.8350 | 1.7250 | 1.7450 | 1.7450 | 9,140 |
08 feb 2024 | 1.7600 | 1.8400 | 1.7100 | 1.8300 | 1.8300 | 5,600 |
07 feb 2024 | 1.7350 | 1.7850 | 1.7000 | 1.7250 | 1.7250 | 15,340 |
06 feb 2024 | 1.7100 | 1.7850 | 1.7100 | 1.7250 | 1.7250 | 2,160 |
05 feb 2024 | 1.6500 | 1.7850 | 1.6500 | 1.7400 | 1.7400 | 1,320 |
02 feb 2024 | 1.7000 | 1.7850 | 1.6500 | 1.7250 | 1.7250 | 4,980 |
01 feb 2024 | 1.6150 | 1.7850 | 1.6150 | 1.7150 | 1.7150 | 7,580 |
31 ene 2024 | 1.6550 | 1.8000 | 1.6150 | 1.7400 | 1.7400 | 29,720 |
30 ene 2024 | 1.7000 | 1.7500 | 1.6150 | 1.6850 | 1.6850 | 2,800 |
29 ene 2024 | 1.7400 | 1.7750 | 1.7000 | 1.7250 | 1.7250 | 4,740 |
26 ene 2024 | 1.7250 | 1.8000 | 1.6300 | 1.7500 | 1.7500 | 6,380 |
25 ene 2024 | 1.7000 | 1.8800 | 1.6000 | 1.7000 | 1.7000 | 9,920 |
24 ene 2024 | 1.8200 | 1.9000 | 1.6350 | 1.6900 | 1.6900 | 7,800 |
23 ene 2024 | 1.7000 | 1.9250 | 1.5900 | 1.9000 | 1.9000 | 4,740 |
22 ene 2024 | 1.7400 | 1.8500 | 1.6750 | 1.8000 | 1.8000 | 6,200 |
19 ene 2024 | 1.8350 | 1.9100 | 1.7500 | 1.7900 | 1.7900 | 12,120 |
18 ene 2024 | 1.6650 | 1.8950 | 1.6600 | 1.7500 | 1.7500 | 33,880 |
17 ene 2024 | 1.6500 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 5,220 |
16 ene 2024 | 1.7300 | 1.7300 | 1.5900 | 1.6850 | 1.6850 | 8,340 |
12 ene 2024 | 1.7000 | 1.7450 | 1.6500 | 1.7450 | 1.7450 | 2,800 |
11 ene 2024 | 1.7300 | 1.7500 | 1.6550 | 1.7000 | 1.7000 | 5,140 |
10 ene 2024 | 1.8350 | 1.8500 | 1.7250 | 1.7500 | 1.7500 | 11,600 |
09 ene 2024 | 1.8300 | 1.8500 | 1.7650 | 1.8050 | 1.8050 | 9,520 |
08 ene 2024 | 1.9500 | 1.9500 | 1.8550 | 1.8550 | 1.8550 | 4,340 |
05 ene 2024 | 1.8450 | 1.9250 | 1.8450 | 1.8850 | 1.8850 | 8,700 |
04 ene 2024 | 1.9900 | 1.9900 | 1.8950 | 1.9000 | 1.9000 | 6,380 |
03 ene 2024 | 1.9000 | 1.9950 | 1.8900 | 1.9900 | 1.9900 | 9,440 |
02 ene 2024 | 1.8000 | 1.9500 | 1.8000 | 1.8900 | 1.8900 | 8,380 |
29 dic 2023 | 1.9600 | 1.9800 | 1.8250 | 1.8350 | 1.8350 | 34,920 |
28 dic 2023 | 2.1800 | 2.1800 | 1.9300 | 1.9550 | 1.9550 | 14,360 |
27 dic 2023 | 2.1650 | 2.2000 | 2.0650 | 2.0800 | 2.0800 | 17,460 |
26 dic 2023 | 2.1900 | 2.3000 | 2.0550 | 2.1650 | 2.1650 | 10,360 |
22 dic 2023 | 2.1900 | 2.2550 | 2.1900 | 2.2550 | 2.2550 | 13,720 |
21 dic 2023 | 2.2500 | 2.3050 | 2.1500 | 2.2550 | 2.2550 | 18,420 |
*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. |