Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3.8500 | 3.8850 | 3.7950 | 3.8400 | 3.8400 | 46,186 |
02 may 2024 | 3.9600 | 3.9600 | 3.8300 | 3.8800 | 3.8800 | 17,000 |
01 may 2024 | 3.8000 | 3.9250 | 3.8000 | 3.8700 | 3.8700 | 34,500 |
30 abr 2024 | 3.8000 | 3.9300 | 3.7800 | 3.8000 | 3.8000 | 58,400 |
29 abr 2024 | 3.9000 | 3.9400 | 3.7250 | 3.8100 | 3.8100 | 81,000 |
26 abr 2024 | 3.9000 | 3.9500 | 3.8600 | 3.9000 | 3.9000 | 38,800 |
25 abr 2024 | 3.6500 | 3.9400 | 3.6500 | 3.9200 | 3.9200 | 111,100 |
24 abr 2024 | 3.7300 | 3.7950 | 3.6600 | 3.6800 | 3.6800 | 81,400 |
23 abr 2024 | 4.1500 | 4.1800 | 3.7300 | 3.7600 | 3.7600 | 154,800 |
22 abr 2024 | 3.8000 | 4.0700 | 3.7800 | 3.9500 | 3.9500 | 145,400 |
19 abr 2024 | 3.6600 | 3.7980 | 3.6600 | 3.7600 | 3.7600 | 64,600 |
18 abr 2024 | 3.6600 | 3.7300 | 3.6200 | 3.6500 | 3.6500 | 64,300 |
17 abr 2024 | 3.8400 | 3.8500 | 3.6100 | 3.6800 | 3.6800 | 167,300 |
16 abr 2024 | 3.7400 | 3.8800 | 3.7000 | 3.7900 | 3.7900 | 118,400 |
15 abr 2024 | 4.3100 | 4.3100 | 3.6600 | 3.7100 | 3.7100 | 408,800 |
12 abr 2024 | 4.3800 | 4.3800 | 4.2400 | 4.3100 | 4.3100 | 51,400 |
11 abr 2024 | 4.3600 | 4.4600 | 4.2630 | 4.3900 | 4.3900 | 51,400 |
10 abr 2024 | 4.2400 | 4.3600 | 4.1100 | 4.3600 | 4.3600 | 141,300 |
09 abr 2024 | 4.3500 | 4.3600 | 4.2500 | 4.2800 | 4.2800 | 66,700 |
08 abr 2024 | 4.4000 | 4.4000 | 4.1630 | 4.2800 | 4.2800 | 217,600 |
05 abr 2024 | 4.3800 | 4.4900 | 4.2900 | 4.3900 | 4.3900 | 117,300 |
04 abr 2024 | 4.5500 | 4.6290 | 4.3500 | 4.3800 | 4.3800 | 174,200 |
03 abr 2024 | 4.5800 | 4.6500 | 4.4000 | 4.5300 | 4.5300 | 277,000 |
02 abr 2024 | 4.8500 | 4.9800 | 4.3260 | 4.5800 | 4.5800 | 1,084,600 |
01 abr 2024 | 5.9500 | 6.3900 | 5.8200 | 5.9400 | 5.9400 | 673,900 |
28 mar 2024 | 5.4100 | 5.7200 | 5.3500 | 5.7100 | 5.7100 | 117,000 |
27 mar 2024 | 5.3300 | 5.4400 | 5.3300 | 5.3800 | 5.3800 | 74,600 |
26 mar 2024 | 5.3700 | 5.3800 | 5.2000 | 5.3300 | 5.3300 | 109,500 |
25 mar 2024 | 5.5000 | 5.6000 | 5.3400 | 5.3600 | 5.3600 | 99,400 |
22 mar 2024 | 5.4800 | 5.5500 | 5.3500 | 5.4600 | 5.4600 | 139,200 |
21 mar 2024 | 5.5500 | 5.6000 | 5.4600 | 5.5000 | 5.5000 | 58,800 |
20 mar 2024 | 5.6000 | 5.6480 | 5.4300 | 5.5000 | 5.5000 | 117,700 |
19 mar 2024 | 5.5200 | 5.6280 | 5.4300 | 5.5000 | 5.5000 | 182,500 |
18 mar 2024 | 5.6100 | 5.7100 | 5.4000 | 5.4700 | 5.4700 | 104,800 |
15 mar 2024 | 5.6000 | 5.8000 | 5.4800 | 5.5000 | 5.5000 | 222,400 |
14 mar 2024 | 5.9400 | 5.9400 | 5.3200 | 5.5400 | 5.5400 | 176,800 |
13 mar 2024 | 5.7600 | 5.9800 | 5.7600 | 5.8900 | 5.8900 | 102,700 |
12 mar 2024 | 5.8500 | 6.0000 | 5.7200 | 5.8200 | 5.8200 | 208,000 |
11 mar 2024 | 5.6400 | 5.9700 | 5.6200 | 5.8000 | 5.8000 | 748,600 |
08 mar 2024 | 5.3800 | 5.5900 | 5.2500 | 5.5000 | 5.5000 | 334,000 |
07 mar 2024 | 5.1900 | 5.4000 | 5.1470 | 5.3000 | 5.3000 | 124,500 |
06 mar 2024 | 4.9500 | 5.2400 | 4.9000 | 5.1900 | 5.1900 | 276,500 |
05 mar 2024 | 5.0000 | 5.0500 | 4.9100 | 4.9100 | 4.9100 | 48,800 |
04 mar 2024 | 5.0000 | 5.1000 | 4.9850 | 5.0200 | 5.0200 | 70,700 |
01 mar 2024 | 4.9000 | 5.0900 | 4.8600 | 5.0400 | 5.0400 | 59,900 |
29 feb 2024 | 4.8600 | 4.9600 | 4.8600 | 4.9100 | 4.9100 | 36,100 |
28 feb 2024 | 4.9300 | 4.9900 | 4.8500 | 4.8500 | 4.8500 | 28,200 |
27 feb 2024 | 4.9500 | 5.0400 | 4.9100 | 4.9300 | 4.9300 | 40,200 |
26 feb 2024 | 4.9900 | 5.0800 | 4.9080 | 4.9600 | 4.9600 | 37,100 |
23 feb 2024 | 4.8100 | 5.0820 | 4.7800 | 5.0300 | 5.0300 | 56,100 |
22 feb 2024 | 5.1400 | 5.1600 | 4.7700 | 4.8100 | 4.8100 | 105,300 |
21 feb 2024 | 5.2900 | 5.3200 | 5.0500 | 5.1100 | 5.1100 | 61,700 |
20 feb 2024 | 5.0500 | 5.3300 | 5.0300 | 5.3300 | 5.3300 | 108,400 |
16 feb 2024 | 4.8700 | 5.0600 | 4.8600 | 5.0500 | 5.0500 | 79,600 |
15 feb 2024 | 4.9700 | 4.9900 | 4.8500 | 4.9200 | 4.9200 | 98,300 |
14 feb 2024 | 4.9600 | 4.9800 | 4.8310 | 4.9700 | 4.9700 | 29,000 |
13 feb 2024 | 4.9300 | 5.0300 | 4.7300 | 4.8300 | 4.8300 | 52,200 |
12 feb 2024 | 5.2400 | 5.4200 | 4.7900 | 4.8600 | 4.8600 | 118,300 |
09 feb 2024 | 5.1600 | 5.2300 | 5.0500 | 5.2100 | 5.2100 | 36,500 |
08 feb 2024 | 5.0200 | 5.3000 | 5.0000 | 5.0400 | 5.0400 | 68,200 |
07 feb 2024 | 5.1200 | 5.1200 | 4.9600 | 5.0000 | 5.0000 | 45,700 |
06 feb 2024 | 5.0800 | 5.1400 | 4.9500 | 5.1200 | 5.1200 | 21,400 |
05 feb 2024 | 5.1400 | 5.1400 | 4.9570 | 5.0700 | 5.0700 | 52,800 |
02 feb 2024 | 5.3100 | 5.4000 | 5.1100 | 5.2100 | 5.2100 | 47,000 |
01 feb 2024 | 5.1000 | 5.4200 | 5.1000 | 5.4000 | 5.4000 | 49,800 |
31 ene 2024 | 5.0200 | 5.2150 | 5.0000 | 5.0000 | 5.0000 | 26,900 |
30 ene 2024 | 5.0400 | 5.1000 | 4.9500 | 5.0500 | 5.0500 | 45,700 |
29 ene 2024 | 4.9600 | 5.1200 | 4.9600 | 5.0500 | 5.0500 | 30,100 |
26 ene 2024 | 4.9800 | 5.1410 | 4.9500 | 4.9600 | 4.9600 | 24,900 |
25 ene 2024 | 5.1200 | 5.1800 | 4.8600 | 4.9800 | 4.9800 | 52,400 |
24 ene 2024 | 5.1700 | 5.2880 | 5.0200 | 5.0300 | 5.0300 | 39,100 |
23 ene 2024 | 5.3000 | 5.3100 | 5.0900 | 5.1400 | 5.1400 | 68,800 |
22 ene 2024 | 4.9100 | 5.2700 | 4.9100 | 5.1600 | 5.1600 | 67,100 |
19 ene 2024 | 4.9800 | 5.0600 | 4.9000 | 4.9000 | 4.9000 | 73,800 |
18 ene 2024 | 5.0000 | 5.0600 | 4.9000 | 4.9900 | 4.9900 | 61,300 |
17 ene 2024 | 5.0700 | 5.1600 | 4.9200 | 4.9900 | 4.9900 | 35,700 |
16 ene 2024 | 5.2600 | 5.2600 | 4.6300 | 5.0700 | 5.0700 | 102,500 |
12 ene 2024 | 5.3700 | 5.3700 | 5.1500 | 5.2700 | 5.2700 | 48,500 |
11 ene 2024 | 5.5200 | 5.5200 | 5.2000 | 5.3600 | 5.3600 | 93,300 |
10 ene 2024 | 5.6700 | 5.7000 | 5.4000 | 5.5100 | 5.5100 | 92,800 |
09 ene 2024 | 5.6800 | 5.7500 | 5.3700 | 5.6100 | 5.6100 | 119,700 |
08 ene 2024 | 5.7000 | 5.7800 | 5.6170 | 5.7000 | 5.7000 | 47,700 |
05 ene 2024 | 5.8700 | 5.9000 | 5.7000 | 5.7400 | 5.7400 | 82,800 |
04 ene 2024 | 5.8600 | 5.9100 | 5.7000 | 5.8400 | 5.8400 | 97,700 |
03 ene 2024 | 6.1800 | 6.3800 | 5.8000 | 5.9000 | 5.9000 | 119,200 |
02 ene 2024 | 6.6800 | 6.6800 | 6.0580 | 6.3100 | 6.3100 | 106,400 |
29 dic 2023 | 6.7100 | 7.1000 | 6.5800 | 6.7900 | 6.7900 | 127,800 |
28 dic 2023 | 7.0200 | 7.3000 | 6.6000 | 6.7600 | 6.7600 | 117,600 |
27 dic 2023 | 6.0800 | 7.1100 | 5.9600 | 7.0100 | 7.0100 | 527,500 |
26 dic 2023 | 5.8600 | 5.9680 | 5.7500 | 5.8400 | 5.8400 | 42,700 |
22 dic 2023 | 6.0900 | 6.1400 | 5.8700 | 5.8700 | 5.8700 | 63,700 |
21 dic 2023 | 5.9000 | 6.1070 | 5.8600 | 6.0250 | 6.0250 | 73,500 |
20 dic 2023 | 5.6000 | 5.9900 | 5.5500 | 5.8900 | 5.8900 | 108,900 |
19 dic 2023 | 5.4900 | 5.8000 | 5.4900 | 5.6800 | 5.6800 | 181,300 |
18 dic 2023 | 5.4500 | 5.5580 | 5.3500 | 5.3750 | 5.3750 | 55,400 |
15 dic 2023 | 5.7000 | 5.8300 | 5.4500 | 5.4500 | 5.4500 | 37,400 |
14 dic 2023 | 5.6200 | 5.8850 | 5.5600 | 5.6300 | 5.6300 | 75,100 |
13 dic 2023 | 5.6100 | 5.7000 | 5.3200 | 5.6200 | 5.6200 | 96,500 |
12 dic 2023 | 5.9000 | 5.9200 | 5.6500 | 5.6700 | 5.6700 | 83,400 |
11 dic 2023 | 6.2300 | 6.2870 | 5.8000 | 5.8300 | 5.8300 | 105,400 |
*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. |