Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
12 may 2024 | 3.4980 | 3.5487 | 3.4715 | 3.4715 | 3.4715 | 34,795,380 |
11 may 2024 | 3.5852 | 3.6488 | 3.4960 | 3.4976 | 3.4976 | 44,120,031 |
10 may 2024 | 3.6145 | 3.9315 | 3.5167 | 3.5852 | 3.5852 | 115,240,354 |
09 may 2024 | 3.5143 | 3.6411 | 3.4563 | 3.6144 | 3.6144 | 41,507,959 |
08 may 2024 | 3.6014 | 3.6363 | 3.5091 | 3.5143 | 3.5143 | 44,712,211 |
07 may 2024 | 3.6893 | 3.7649 | 3.5982 | 3.6014 | 3.6014 | 43,479,709 |
06 may 2024 | 3.7653 | 3.9028 | 3.6779 | 3.6893 | 3.6893 | 47,219,949 |
05 may 2024 | 3.7325 | 3.8087 | 3.6698 | 3.7653 | 3.7653 | 41,448,360 |
04 may 2024 | 3.7511 | 3.8068 | 3.7265 | 3.7325 | 3.7325 | 38,793,655 |
03 may 2024 | 3.5793 | 3.8113 | 3.5356 | 3.7511 | 3.7511 | 44,011,774 |
02 may 2024 | 3.5746 | 3.6184 | 3.4187 | 3.5793 | 3.5793 | 45,744,142 |
01 may 2024 | 3.6834 | 3.6883 | 3.3728 | 3.5746 | 3.5746 | 55,623,630 |
30 abr 2024 | 4.0368 | 4.0659 | 3.6065 | 3.6834 | 3.6834 | 53,542,780 |
29 abr 2024 | 3.9511 | 4.1767 | 3.8304 | 4.0368 | 4.0368 | 76,208,865 |
28 abr 2024 | 3.9659 | 4.1208 | 3.9396 | 3.9511 | 3.9511 | 48,158,656 |
27 abr 2024 | 3.9787 | 4.0121 | 3.8432 | 3.9659 | 3.9659 | 46,505,850 |
26 abr 2024 | 4.0068 | 4.0630 | 3.8803 | 3.9787 | 3.9787 | 51,265,570 |
25 abr 2024 | 4.0242 | 4.0718 | 3.8927 | 4.0068 | 4.0068 | 48,063,668 |
24 abr 2024 | 4.2191 | 4.2805 | 3.9732 | 4.0242 | 4.0242 | 51,962,696 |
23 abr 2024 | 4.3249 | 4.4660 | 4.2090 | 4.2191 | 4.2191 | 57,621,264 |
22 abr 2024 | 4.2024 | 4.3799 | 4.1827 | 4.3249 | 4.3249 | 57,276,426 |
21 abr 2024 | 4.2114 | 4.3343 | 4.1089 | 4.2024 | 4.2024 | 61,824,080 |
20 abr 2024 | 4.0245 | 4.2760 | 3.9633 | 4.2114 | 4.2114 | 51,818,509 |
19 abr 2024 | 4.0121 | 4.2308 | 3.7261 | 4.0245 | 4.0245 | 90,201,987 |
18 abr 2024 | 3.7601 | 4.0844 | 3.6023 | 4.0121 | 4.0121 | 73,177,172 |
17 abr 2024 | 4.0126 | 4.0376 | 3.6841 | 3.7601 | 3.7601 | 67,313,402 |
16 abr 2024 | 4.1757 | 4.2106 | 3.8359 | 4.0126 | 4.0126 | 78,363,989 |
15 abr 2024 | 4.2454 | 4.7212 | 3.9526 | 4.1757 | 4.1757 | 139,187,290 |
14 abr 2024 | 3.7835 | 4.2685 | 3.5377 | 4.2454 | 4.2454 | 121,937,885 |
13 abr 2024 | 4.5958 | 4.6903 | 3.3958 | 3.7835 | 3.7835 | 122,982,467 |
12 abr 2024 | 5.1767 | 5.6768 | 4.4221 | 4.5958 | 4.5958 | 209,849,948 |
11 abr 2024 | 5.0780 | 5.5148 | 4.9995 | 5.1767 | 5.1767 | 235,911,348 |
10 abr 2024 | 4.5513 | 5.2638 | 4.5164 | 5.0780 | 5.0780 | 273,887,138 |
09 abr 2024 | 5.0714 | 5.1090 | 4.5421 | 4.5514 | 4.5514 | 102,985,685 |
08 abr 2024 | 4.3605 | 5.1442 | 4.2499 | 5.0714 | 5.0714 | 191,842,603 |
07 abr 2024 | 4.3237 | 4.3919 | 4.3137 | 4.3605 | 4.3605 | 46,353,028 |
06 abr 2024 | 4.2369 | 4.3587 | 4.2179 | 4.3237 | 4.3237 | 41,823,949 |
05 abr 2024 | 4.2534 | 4.3002 | 4.0861 | 4.2369 | 4.2369 | 48,670,373 |
04 abr 2024 | 4.1092 | 4.3524 | 4.0382 | 4.2535 | 4.2535 | 45,316,853 |
03 abr 2024 | 4.1720 | 4.2665 | 4.0442 | 4.1092 | 4.1092 | 52,477,780 |
02 abr 2024 | 4.5097 | 4.5098 | 4.0600 | 4.1720 | 4.1720 | 58,409,725 |
01 abr 2024 | 4.8920 | 4.9232 | 4.3867 | 4.5097 | 4.5097 | 63,015,514 |
31 mar 2024 | 4.7066 | 4.8944 | 4.6943 | 4.8920 | 4.8920 | 47,123,295 |
30 mar 2024 | 4.9074 | 4.9082 | 4.6753 | 4.7066 | 4.7066 | 50,068,694 |
29 mar 2024 | 4.8303 | 4.9438 | 4.6859 | 4.9074 | 4.9074 | 69,959,812 |
28 mar 2024 | 4.5711 | 4.8600 | 4.4666 | 4.8303 | 4.8303 | 61,232,721 |
27 mar 2024 | 4.7719 | 4.8132 | 4.4987 | 4.5711 | 4.5711 | 65,049,967 |
26 mar 2024 | 4.5406 | 4.8507 | 4.5340 | 4.7719 | 4.7719 | 71,783,174 |
25 mar 2024 | 4.4232 | 4.5986 | 4.3505 | 4.5406 | 4.5406 | 56,049,258 |
24 mar 2024 | 4.2661 | 4.4349 | 4.2659 | 4.4232 | 4.4232 | 51,875,128 |
23 mar 2024 | 4.1228 | 4.3649 | 4.1045 | 4.2661 | 4.2661 | 49,321,569 |
22 mar 2024 | 4.2509 | 4.3212 | 4.0087 | 4.1228 | 4.1228 | 51,240,157 |
21 mar 2024 | 4.2651 | 4.3344 | 4.1572 | 4.2509 | 4.2509 | 54,473,238 |
20 mar 2024 | 3.8654 | 4.2846 | 3.7305 | 4.2651 | 4.2651 | 68,561,622 |
19 mar 2024 | 4.3433 | 4.3857 | 3.7908 | 3.8654 | 3.8654 | 71,506,531 |
18 mar 2024 | 4.6088 | 4.6768 | 4.2609 | 4.3433 | 4.3433 | 67,778,950 |
17 mar 2024 | 4.4396 | 4.6679 | 4.1516 | 4.6088 | 4.6088 | 75,458,492 |
16 mar 2024 | 4.9666 | 5.0631 | 4.3558 | 4.4396 | 4.4396 | 79,988,515 |
15 mar 2024 | 5.1743 | 5.2233 | 4.4957 | 4.9666 | 4.9666 | 127,140,244 |
14 mar 2024 | 5.4704 | 5.4809 | 4.8889 | 5.1743 | 5.1743 | 98,666,722 |
13 mar 2024 | 5.3574 | 5.5331 | 5.2680 | 5.4704 | 5.4704 | 102,173,546 |
12 mar 2024 | 5.2550 | 5.3626 | 4.9671 | 5.3574 | 5.3574 | 109,790,981 |
11 mar 2024 | 5.0003 | 5.2844 | 4.8017 | 5.2550 | 5.2550 | 96,040,295 |
10 mar 2024 | 5.2103 | 5.3856 | 4.8998 | 5.0003 | 5.0003 | 91,534,760 |
09 mar 2024 | 5.0653 | 5.3382 | 5.0414 | 5.2103 | 5.2103 | 97,022,073 |
08 mar 2024 | 5.0260 | 5.1869 | 4.8749 | 5.0653 | 5.0653 | 112,902,523 |
07 mar 2024 | 5.0250 | 5.0863 | 4.7476 | 5.0261 | 5.0261 | 95,346,895 |
06 mar 2024 | 4.8939 | 5.0491 | 4.5484 | 5.0250 | 5.0250 | 115,030,461 |
05 mar 2024 | 5.2824 | 6.0630 | 4.3430 | 4.8942 | 4.8942 | 503,809,374 |
04 mar 2024 | 4.1875 | 6.1567 | 4.1556 | 5.2822 | 5.2822 | 884,477,607 |
03 mar 2024 | 4.3171 | 4.3726 | 3.9241 | 4.1883 | 4.1883 | 81,975,576 |
02 mar 2024 | 3.9259 | 4.3309 | 3.9250 | 4.3152 | 4.3152 | 120,238,124 |
01 mar 2024 | 3.6483 | 3.9279 | 3.6483 | 3.9258 | 3.9258 | 69,656,291 |
29 feb 2024 | 3.5738 | 3.8206 | 3.5430 | 3.6484 | 3.6484 | 83,778,247 |
28 feb 2024 | 3.4602 | 3.7892 | 3.3582 | 3.5741 | 3.5741 | 93,737,062 |
27 feb 2024 | 3.4321 | 3.5614 | 3.3782 | 3.4603 | 3.4603 | 69,885,363 |
26 feb 2024 | 3.4258 | 3.4502 | 3.2883 | 3.4321 | 3.4321 | 54,956,736 |
25 feb 2024 | 3.2835 | 3.4927 | 3.2596 | 3.4243 | 3.4243 | 68,662,260 |
24 feb 2024 | 3.2088 | 3.3053 | 3.1670 | 3.2835 | 3.2835 | 37,821,768 |
23 feb 2024 | 3.2535 | 3.2834 | 3.1488 | 3.2088 | 3.2088 | 43,207,241 |
22 feb 2024 | 3.2919 | 3.3401 | 3.1982 | 3.2535 | 3.2535 | 48,299,390 |
21 feb 2024 | 3.3658 | 3.4158 | 3.1989 | 3.2919 | 3.2919 | 50,117,328 |
20 feb 2024 | 3.3662 | 3.4099 | 3.1911 | 3.3658 | 3.3658 | 59,339,335 |
19 feb 2024 | 3.3097 | 3.3952 | 3.3006 | 3.3662 | 3.3662 | 51,496,917 |
18 feb 2024 | 3.3052 | 3.3679 | 3.2744 | 3.3092 | 3.3092 | 48,099,505 |
17 feb 2024 | 3.3451 | 3.3459 | 3.1885 | 3.3052 | 3.3052 | 48,157,175 |
16 feb 2024 | 3.3220 | 3.4507 | 3.2701 | 3.3453 | 3.3453 | 70,378,407 |
15 feb 2024 | 3.1021 | 3.4976 | 3.0991 | 3.3221 | 3.3221 | 171,092,836 |
14 feb 2024 | 3.0361 | 3.1134 | 3.0091 | 3.1021 | 3.1021 | 39,652,861 |
13 feb 2024 | 3.0629 | 3.0763 | 2.9530 | 3.0363 | 3.0363 | 38,682,355 |
12 feb 2024 | 2.9943 | 3.0710 | 2.9547 | 3.0629 | 3.0629 | 36,214,335 |
11 feb 2024 | 2.9988 | 3.0356 | 2.9753 | 2.9941 | 2.9941 | 31,593,034 |
10 feb 2024 | 3.0110 | 3.0273 | 2.9415 | 2.9988 | 2.9988 | 32,959,631 |
09 feb 2024 | 2.9359 | 3.0194 | 2.9359 | 3.0110 | 3.0110 | 37,483,353 |
08 feb 2024 | 2.9059 | 2.9602 | 2.9039 | 2.9360 | 2.9360 | 33,468,422 |
07 feb 2024 | 2.8447 | 2.9093 | 2.8117 | 2.9059 | 2.9059 | 34,367,688 |
06 feb 2024 | 2.8233 | 2.8644 | 2.8130 | 2.8448 | 2.8448 | 30,513,872 |
05 feb 2024 | 2.8282 | 2.8676 | 2.7938 | 2.8230 | 2.8230 | 30,380,140 |
04 feb 2024 | 2.9003 | 2.9006 | 2.8249 | 2.8282 | 2.8282 | 26,961,282 |
03 feb 2024 | 2.8928 | 2.9173 | 2.8876 | 2.9003 | 2.9003 | 29,021,733 |
*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. |