Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 4.6500 | 4.6900 | 4.6400 | 4.6800 | 4.6800 | 4,219 |
02 may 2024 | 4.5800 | 4.6600 | 4.5800 | 4.6600 | 4.6600 | 15,900 |
01 may 2024 | 4.5100 | 4.6400 | 4.5000 | 4.5900 | 4.5900 | 31,600 |
30 abr 2024 | 4.5900 | 4.6200 | 4.4600 | 4.5360 | 4.5360 | 20,700 |
29 abr 2024 | 4.5200 | 4.6500 | 4.5200 | 4.5860 | 4.5860 | 18,500 |
26 abr 2024 | 4.5900 | 4.6000 | 4.4500 | 4.5250 | 4.5250 | 20,100 |
25 abr 2024 | 4.4440 | 4.5900 | 4.4440 | 4.4700 | 4.4700 | 30,700 |
24 abr 2024 | 4.4200 | 4.5200 | 4.4200 | 4.4700 | 4.4700 | 12,100 |
23 abr 2024 | 4.6000 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 113,400 |
22 abr 2024 | 4.6400 | 4.6400 | 4.5500 | 4.6190 | 4.6190 | 8,400 |
19 abr 2024 | 4.5600 | 4.6500 | 4.5500 | 4.6300 | 4.6300 | 16,500 |
18 abr 2024 | 4.6400 | 4.7100 | 4.5500 | 4.6200 | 4.6200 | 7,700 |
17 abr 2024 | 4.5500 | 4.6500 | 4.5500 | 4.6000 | 4.6000 | 9,300 |
16 abr 2024 | 4.6250 | 4.6250 | 4.5300 | 4.6100 | 4.6100 | 23,100 |
15 abr 2024 | 4.6500 | 4.7200 | 4.6400 | 4.6400 | 4.6400 | 8,500 |
12 abr 2024 | 4.7900 | 4.7900 | 4.6760 | 4.7400 | 4.7400 | 29,800 |
11 abr 2024 | 4.6500 | 4.8100 | 4.6400 | 4.7900 | 4.7900 | 21,100 |
10 abr 2024 | 4.6850 | 4.7400 | 4.6850 | 4.6900 | 4.6900 | 6,600 |
09 abr 2024 | 4.7200 | 4.7500 | 4.7000 | 4.7400 | 4.7400 | 16,700 |
08 abr 2024 | 4.7200 | 4.7600 | 4.6600 | 4.7400 | 4.7400 | 17,800 |
05 abr 2024 | 4.7000 | 4.7900 | 4.7000 | 4.7200 | 4.7200 | 6,500 |
04 abr 2024 | 4.7300 | 4.8800 | 4.7000 | 4.7300 | 4.7300 | 9,500 |
03 abr 2024 | 4.7100 | 4.9500 | 4.7100 | 4.7600 | 4.7600 | 62,400 |
02 abr 2024 | 4.6550 | 4.7500 | 4.6550 | 4.7400 | 4.7400 | 3,400 |
01 abr 2024 | 4.7000 | 4.7900 | 4.6600 | 4.7500 | 4.7500 | 15,400 |
28 mar 2024 | 4.6000 | 4.7700 | 4.6000 | 4.7700 | 4.7700 | 22,100 |
27 mar 2024 | 4.6900 | 4.6900 | 4.5500 | 4.5900 | 4.5900 | 38,200 |
26 mar 2024 | 4.7200 | 4.7650 | 4.6600 | 4.7400 | 4.7400 | 21,000 |
25 mar 2024 | 4.8300 | 4.8800 | 4.7700 | 4.7700 | 4.7700 | 54,800 |
22 mar 2024 | 4.8500 | 4.8800 | 4.7650 | 4.8790 | 4.8790 | 12,500 |
21 mar 2024 | 4.6500 | 4.8500 | 4.6500 | 4.8500 | 4.8500 | 27,500 |
20 mar 2024 | 4.6800 | 4.7580 | 4.6090 | 4.7000 | 4.7000 | 23,800 |
19 mar 2024 | 4.7800 | 4.8000 | 4.6500 | 4.6700 | 4.6700 | 47,200 |
18 mar 2024 | 4.7300 | 4.8400 | 4.6500 | 4.7500 | 4.7500 | 35,600 |
15 mar 2024 | 4.7800 | 4.8300 | 4.6000 | 4.7700 | 4.7700 | 153,700 |
14 mar 2024 | 4.6600 | 4.7690 | 4.5690 | 4.6800 | 4.6800 | 85,000 |
13 mar 2024 | 4.4800 | 4.6800 | 4.4600 | 4.6800 | 4.6800 | 36,300 |
12 mar 2024 | 4.5300 | 4.5300 | 4.4760 | 4.4800 | 4.4800 | 24,100 |
11 mar 2024 | 4.4700 | 4.6000 | 4.4700 | 4.5200 | 4.5200 | 15,200 |
08 mar 2024 | 4.4100 | 4.6000 | 4.4100 | 4.5500 | 4.5500 | 51,300 |
07 mar 2024 | 4.2900 | 4.4200 | 4.2900 | 4.3900 | 4.3900 | 24,500 |
06 mar 2024 | 4.2300 | 4.2800 | 4.1900 | 4.2300 | 4.2300 | 14,600 |
05 mar 2024 | 4.2600 | 4.3200 | 4.0500 | 4.1500 | 4.1500 | 66,800 |
04 mar 2024 | 4.5200 | 4.5200 | 4.2600 | 4.3400 | 4.3400 | 30,500 |
01 mar 2024 | 4.3100 | 4.4950 | 4.3020 | 4.4100 | 4.4100 | 51,000 |
29 feb 2024 | 4.3200 | 4.4000 | 4.2890 | 4.3400 | 4.3400 | 7,900 |
28 feb 2024 | 4.3800 | 4.3900 | 4.3200 | 4.3200 | 4.3200 | 26,900 |
27 feb 2024 | 4.3500 | 4.3500 | 4.2400 | 4.3500 | 4.3500 | 80,800 |
26 feb 2024 | 4.3000 | 4.3800 | 4.2300 | 4.3770 | 4.3770 | 21,500 |
23 feb 2024 | 4.3800 | 4.3800 | 4.1500 | 4.2700 | 4.2700 | 49,500 |
22 feb 2024 | 4.4100 | 4.4700 | 4.3200 | 4.3200 | 4.3200 | 16,200 |
21 feb 2024 | 4.3900 | 4.4500 | 4.3200 | 4.3850 | 4.3850 | 71,100 |
20 feb 2024 | 4.4800 | 4.5100 | 4.3700 | 4.3700 | 4.3700 | 11,000 |
16 feb 2024 | 4.5300 | 4.5500 | 4.4300 | 4.5100 | 4.5100 | 23,300 |
15 feb 2024 | 4.5200 | 4.5500 | 4.4290 | 4.5300 | 4.5300 | 52,900 |
14 feb 2024 | 4.4600 | 4.4700 | 4.3700 | 4.4700 | 4.4700 | 10,100 |
13 feb 2024 | 4.4200 | 4.4860 | 4.4100 | 4.4200 | 4.4200 | 9,500 |
12 feb 2024 | 4.3500 | 4.5300 | 4.3200 | 4.4900 | 4.4900 | 41,400 |
09 feb 2024 | 4.2900 | 4.3500 | 4.2750 | 4.3500 | 4.3500 | 25,900 |
08 feb 2024 | 4.3600 | 4.4200 | 4.3300 | 4.3300 | 4.3300 | 43,900 |
07 feb 2024 | 4.4350 | 4.4500 | 4.3500 | 4.4000 | 4.4000 | 76,900 |
06 feb 2024 | 4.4300 | 4.4500 | 4.3150 | 4.4100 | 4.4100 | 57,000 |
05 feb 2024 | 4.4700 | 4.4700 | 4.2700 | 4.3700 | 4.3700 | 15,100 |
02 feb 2024 | 4.4100 | 4.5000 | 4.4100 | 4.4600 | 4.4600 | 42,600 |
01 feb 2024 | 4.6500 | 4.6690 | 4.3000 | 4.4600 | 4.4600 | 129,000 |
31 ene 2024 | 4.7900 | 4.7900 | 4.5500 | 4.5700 | 4.5700 | 35,500 |
30 ene 2024 | 4.7400 | 4.8100 | 4.7100 | 4.7600 | 4.7600 | 29,300 |
29 ene 2024 | 4.9000 | 4.9000 | 4.7000 | 4.7300 | 4.7300 | 29,700 |
26 ene 2024 | 4.7200 | 4.8600 | 4.6400 | 4.8500 | 4.8500 | 34,500 |
25 ene 2024 | 4.8200 | 4.8200 | 4.6310 | 4.7500 | 4.7500 | 40,400 |
24 ene 2024 | 4.5800 | 4.7800 | 4.5650 | 4.7350 | 4.7350 | 154,100 |
23 ene 2024 | 4.5800 | 4.5900 | 4.4700 | 4.4900 | 4.4900 | 63,800 |
22 ene 2024 | 4.4400 | 4.6200 | 4.4400 | 4.5500 | 4.5500 | 54,100 |
19 ene 2024 | 4.4990 | 4.5800 | 4.3900 | 4.4200 | 4.4200 | 120,200 |
18 ene 2024 | 4.4600 | 4.5300 | 4.4000 | 4.5100 | 4.5100 | 87,100 |
17 ene 2024 | 4.3700 | 4.4500 | 4.3490 | 4.4300 | 4.4300 | 50,800 |
16 ene 2024 | 4.5200 | 4.5500 | 4.3700 | 4.3800 | 4.3800 | 58,200 |
12 ene 2024 | 4.4100 | 4.5800 | 4.4100 | 4.4900 | 4.4900 | 153,700 |
11 ene 2024 | 4.4700 | 4.4700 | 4.2700 | 4.3100 | 4.3100 | 76,200 |
10 ene 2024 | 4.5900 | 4.6300 | 4.4550 | 4.4700 | 4.4700 | 27,100 |
09 ene 2024 | 4.5200 | 4.6200 | 4.4100 | 4.5900 | 4.5900 | 50,800 |
08 ene 2024 | 4.5600 | 4.6500 | 4.3500 | 4.5100 | 4.5100 | 155,500 |
05 ene 2024 | 4.5100 | 4.7000 | 4.5100 | 4.5800 | 4.5800 | 110,700 |
04 ene 2024 | 4.2000 | 4.6400 | 4.2000 | 4.5000 | 4.5000 | 273,400 |
03 ene 2024 | 4.1000 | 4.2500 | 4.1000 | 4.2300 | 4.2300 | 102,200 |
02 ene 2024 | 4.1300 | 4.2300 | 4.1200 | 4.1600 | 4.1600 | 107,600 |
29 dic 2023 | 4.1500 | 4.1800 | 4.0600 | 4.1700 | 4.1700 | 75,500 |
28 dic 2023 | 4.1200 | 4.2400 | 4.1200 | 4.1200 | 4.1200 | 83,600 |
27 dic 2023 | 4.1300 | 4.2000 | 4.1200 | 4.1900 | 4.1900 | 129,400 |
26 dic 2023 | 4.6400 | 4.6900 | 4.0510 | 4.2900 | 4.2900 | 717,900 |
22 dic 2023 | 4.2200 | 4.6500 | 4.1300 | 4.5900 | 4.5900 | 161,700 |
21 dic 2023 | 4.1000 | 4.2200 | 4.0800 | 4.2200 | 4.2200 | 46,900 |
20 dic 2023 | 3.9700 | 4.1700 | 3.9700 | 4.1400 | 4.1400 | 58,200 |
19 dic 2023 | 4.0000 | 4.1400 | 3.9300 | 4.0200 | 4.0200 | 93,000 |
18 dic 2023 | 4.1100 | 4.2300 | 4.0200 | 4.0400 | 4.0400 | 144,800 |
15 dic 2023 | 3.9500 | 4.0500 | 3.9300 | 4.0300 | 4.0300 | 15,800 |
14 dic 2023 | 3.8000 | 4.0600 | 3.8000 | 3.9500 | 3.9500 | 82,200 |
13 dic 2023 | 3.8500 | 3.9330 | 3.8180 | 3.8600 | 3.8600 | 15,300 |
12 dic 2023 | 3.8800 | 3.9500 | 3.8500 | 3.9000 | 3.9000 | 23,100 |
11 dic 2023 | 3.9100 | 3.9500 | 3.8100 | 3.9100 | 3.9100 | 42,500 |
*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. |