Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 4.9500 | 4.9500 | 4.6000 | 4.7100 | 4.7100 | 60,000 |
25 abr 2024 | 5.0600 | 5.2300 | 4.9000 | 4.9500 | 4.9500 | 12,200 |
24 abr 2024 | 5.1700 | 5.4600 | 5.0500 | 5.0600 | 5.0600 | 15,600 |
23 abr 2024 | 4.8900 | 5.3900 | 4.8900 | 5.1600 | 5.1600 | 16,600 |
22 abr 2024 | 5.1700 | 5.1700 | 4.9000 | 4.9000 | 4.9000 | 62,100 |
19 abr 2024 | 5.3100 | 5.3100 | 5.0500 | 5.2600 | 5.2600 | 99,300 |
18 abr 2024 | 6.3200 | 6.3200 | 5.3300 | 5.4400 | 5.4400 | 1,176,700 |
17 abr 2024 | 7.4700 | 7.4700 | 6.0500 | 6.2700 | 6.2700 | 83,000 |
16 abr 2024 | 6.5400 | 7.4800 | 6.2700 | 7.3500 | 7.3500 | 190,000 |
15 abr 2024 | 6.6300 | 6.7700 | 6.1200 | 6.1600 | 6.1600 | 48,000 |
12 abr 2024 | 6.5800 | 6.6400 | 6.2900 | 6.5200 | 6.5200 | 26,400 |
11 abr 2024 | 6.6000 | 6.7000 | 6.1800 | 6.4000 | 6.4000 | 83,100 |
10 abr 2024 | 6.0400 | 6.2200 | 6.0100 | 6.1300 | 6.1300 | 18,900 |
09 abr 2024 | 6.6100 | 6.6400 | 6.0600 | 6.1000 | 6.1000 | 26,600 |
08 abr 2024 | 6.8800 | 6.8800 | 6.5000 | 6.6000 | 6.6000 | 35,700 |
05 abr 2024 | 6.6700 | 6.9200 | 6.6700 | 6.8000 | 6.8000 | 45,600 |
04 abr 2024 | 6.6400 | 6.7500 | 6.5000 | 6.5800 | 6.5800 | 21,700 |
03 abr 2024 | 6.8000 | 6.8800 | 6.4200 | 6.6200 | 6.6200 | 37,500 |
02 abr 2024 | 6.9500 | 6.9600 | 6.7600 | 6.8900 | 6.8900 | 50,100 |
01 abr 2024 | 6.5900 | 6.9300 | 6.5400 | 6.8500 | 6.8500 | 33,500 |
28 mar 2024 | 6.4600 | 6.5500 | 6.2300 | 6.4700 | 6.4700 | 16,000 |
27 mar 2024 | 6.3800 | 6.7100 | 6.2100 | 6.2600 | 6.2600 | 32,700 |
26 mar 2024 | 6.6200 | 6.7000 | 6.1600 | 6.2900 | 6.2900 | 49,300 |
25 mar 2024 | 5.8500 | 6.2000 | 5.7500 | 6.2000 | 6.2000 | 49,600 |
22 mar 2024 | 5.5400 | 6.0000 | 5.5100 | 5.8400 | 5.8400 | 35,700 |
21 mar 2024 | 5.6300 | 5.8600 | 5.5000 | 5.6200 | 5.6200 | 44,800 |
20 mar 2024 | 5.2400 | 5.6500 | 5.0900 | 5.5300 | 5.5300 | 47,000 |
19 mar 2024 | 5.1700 | 5.3500 | 5.0000 | 5.2300 | 5.2300 | 28,000 |
18 mar 2024 | 4.8900 | 5.3500 | 4.8900 | 5.1400 | 5.1400 | 51,000 |
15 mar 2024 | 4.4700 | 5.1900 | 4.4700 | 5.0400 | 5.0400 | 27,400 |
14 mar 2024 | 5.0700 | 5.0700 | 4.8600 | 4.8600 | 4.8600 | 9,300 |
13 mar 2024 | 4.9400 | 5.1400 | 4.8700 | 5.0500 | 5.0500 | 13,000 |
12 mar 2024 | 4.9400 | 4.9500 | 4.7300 | 4.8000 | 4.8000 | 12,800 |
11 mar 2024 | 4.7100 | 4.9900 | 4.7100 | 4.9100 | 4.9100 | 7,600 |
08 mar 2024 | 4.6600 | 4.8100 | 4.5500 | 4.7500 | 4.7500 | 8,600 |
07 mar 2024 | 4.5500 | 4.8600 | 4.5500 | 4.7200 | 4.7200 | 7,300 |
06 mar 2024 | 4.6700 | 4.7000 | 4.5300 | 4.5900 | 4.5900 | 13,200 |
05 mar 2024 | 4.5400 | 4.7200 | 4.5100 | 4.7200 | 4.7200 | 25,700 |
04 mar 2024 | 4.7600 | 4.7600 | 4.5700 | 4.6100 | 4.6100 | 8,300 |
01 mar 2024 | 4.5200 | 4.5700 | 4.3700 | 4.5600 | 4.5600 | 50,300 |
29 feb 2024 | 4.7700 | 4.8000 | 4.4700 | 4.4700 | 4.4700 | 113,100 |
28 feb 2024 | 5.2100 | 5.2200 | 4.7200 | 4.7400 | 4.7400 | 66,200 |
27 feb 2024 | 5.0300 | 5.1600 | 4.9300 | 5.0300 | 5.0300 | 50,500 |
26 feb 2024 | 4.9900 | 5.0800 | 4.9800 | 5.0800 | 5.0800 | 22,400 |
23 feb 2024 | 4.9700 | 5.0000 | 4.9200 | 4.9600 | 4.9600 | 9,400 |
22 feb 2024 | 4.9200 | 5.0000 | 4.9200 | 4.9600 | 4.9600 | 5,100 |
21 feb 2024 | 5.0900 | 5.0900 | 4.9500 | 4.9500 | 4.9500 | 7,700 |
20 feb 2024 | 4.9400 | 5.2500 | 4.9400 | 4.9500 | 4.9500 | 77,600 |
16 feb 2024 | 4.9600 | 5.0200 | 4.9100 | 4.9800 | 4.9800 | 9,300 |
15 feb 2024 | 4.9000 | 5.0300 | 4.9000 | 4.9600 | 4.9600 | 5,400 |
14 feb 2024 | 4.9100 | 5.0500 | 4.8700 | 5.0300 | 5.0300 | 9,400 |
13 feb 2024 | 5.1000 | 5.1700 | 4.9200 | 4.9200 | 4.9200 | 14,400 |
12 feb 2024 | 5.2400 | 5.2500 | 5.1500 | 5.1900 | 5.1900 | 14,500 |
09 feb 2024 | 5.1200 | 5.2500 | 5.1200 | 5.2400 | 5.2400 | 6,100 |
08 feb 2024 | 5.0900 | 5.2500 | 5.0000 | 5.2500 | 5.2500 | 19,700 |
07 feb 2024 | 5.0800 | 5.2000 | 5.0600 | 5.2000 | 5.2000 | 6,900 |
06 feb 2024 | 5.0000 | 5.1900 | 5.0000 | 5.1900 | 5.1900 | 8,500 |
05 feb 2024 | 5.0800 | 5.0800 | 5.0000 | 5.0600 | 5.0600 | 18,600 |
02 feb 2024 | 5.0100 | 5.1100 | 5.0000 | 5.0800 | 5.0800 | 8,400 |
01 feb 2024 | 4.8800 | 5.1200 | 4.8600 | 5.0100 | 5.0100 | 25,500 |
31 ene 2024 | 4.7000 | 4.8900 | 4.5400 | 4.8500 | 4.8500 | 14,500 |
30 ene 2024 | 4.7300 | 4.8500 | 4.5100 | 4.7600 | 4.7600 | 33,400 |
29 ene 2024 | 4.8100 | 4.9900 | 4.7300 | 4.7800 | 4.7800 | 24,200 |
26 ene 2024 | 4.9300 | 5.0000 | 4.8900 | 4.9400 | 4.9400 | 5,100 |
25 ene 2024 | 4.9700 | 5.2700 | 4.9300 | 4.9300 | 4.9300 | 14,700 |
24 ene 2024 | 4.9000 | 5.1700 | 4.9000 | 5.0300 | 5.0300 | 13,800 |
23 ene 2024 | 5.0200 | 5.1900 | 4.9500 | 4.9500 | 4.9500 | 28,400 |
22 ene 2024 | 4.9000 | 5.1500 | 4.7200 | 5.1100 | 5.1100 | 33,300 |
19 ene 2024 | 4.9800 | 5.0500 | 4.9500 | 4.9500 | 4.9500 | 8,100 |
18 ene 2024 | 4.9600 | 5.2000 | 4.9200 | 5.0300 | 5.0300 | 17,300 |
17 ene 2024 | 4.9100 | 5.0400 | 4.9100 | 5.0300 | 5.0300 | 11,600 |
16 ene 2024 | 4.9600 | 5.2400 | 4.8700 | 5.0000 | 5.0000 | 18,400 |
12 ene 2024 | 4.9000 | 5.2200 | 4.9000 | 4.9000 | 4.9000 | 30,000 |
11 ene 2024 | 5.2300 | 5.2300 | 4.9000 | 4.9400 | 4.9400 | 41,400 |
10 ene 2024 | 5.0300 | 5.3000 | 4.9600 | 5.0400 | 5.0400 | 30,500 |
09 ene 2024 | 5.2900 | 5.2900 | 4.9600 | 5.1000 | 5.1000 | 21,600 |
08 ene 2024 | 4.5900 | 5.3000 | 4.5900 | 5.2600 | 5.2600 | 57,400 |
05 ene 2024 | 4.9900 | 5.0700 | 4.7500 | 4.7500 | 4.7500 | 51,500 |
04 ene 2024 | 4.6600 | 5.1500 | 4.6600 | 4.8300 | 4.8300 | 41,500 |
03 ene 2024 | 4.6200 | 4.7100 | 4.5500 | 4.7000 | 4.7000 | 25,000 |
02 ene 2024 | 4.5000 | 4.7000 | 4.5000 | 4.6400 | 4.6400 | 7,700 |
29 dic 2023 | 4.5000 | 4.8000 | 4.3400 | 4.5200 | 4.5200 | 53,200 |
28 dic 2023 | 4.6300 | 4.6600 | 4.5000 | 4.5000 | 4.5000 | 23,400 |
27 dic 2023 | 4.7200 | 4.7200 | 4.6200 | 4.6300 | 4.6300 | 22,100 |
26 dic 2023 | 4.6900 | 4.8200 | 4.5600 | 4.7300 | 4.7300 | 29,300 |
22 dic 2023 | 4.5100 | 4.7000 | 4.5100 | 4.6400 | 4.6400 | 24,300 |
21 dic 2023 | 4.5000 | 4.7400 | 4.5000 | 4.6400 | 4.6400 | 25,500 |
20 dic 2023 | 4.5200 | 4.6200 | 4.5000 | 4.5100 | 4.5100 | 20,500 |
19 dic 2023 | 4.5000 | 4.6800 | 4.5000 | 4.5000 | 4.5000 | 31,900 |
18 dic 2023 | 4.5000 | 4.7200 | 4.5000 | 4.5500 | 4.5500 | 36,300 |
15 dic 2023 | 4.5300 | 4.6300 | 4.5000 | 4.5000 | 4.5000 | 45,100 |
14 dic 2023 | 4.6100 | 4.8000 | 4.5000 | 4.5000 | 4.5000 | 31,700 |
13 dic 2023 | 4.7600 | 4.9400 | 4.4900 | 4.4900 | 4.4900 | 73,200 |
12 dic 2023 | 4.6500 | 5.0000 | 4.6500 | 4.7700 | 4.7700 | 33,400 |
11 dic 2023 | 4.9800 | 5.0600 | 4.6100 | 4.6100 | 4.6100 | 32,400 |
08 dic 2023 | 5.0100 | 5.3300 | 4.9500 | 5.0300 | 5.0300 | 49,600 |
07 dic 2023 | 5.0100 | 5.2000 | 5.0100 | 5.0900 | 5.0900 | 28,200 |
06 dic 2023 | 4.8000 | 5.0600 | 4.8000 | 4.8000 | 4.8000 | 21,400 |
05 dic 2023 | 4.8000 | 4.9900 | 4.7400 | 4.8000 | 4.8000 | 21,600 |
04 dic 2023 | 4.9900 | 5.0500 | 4.8500 | 4.8500 | 4.8500 | 9,400 |
*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. |