Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3.5598 | 3.6800 | 3.5598 | 3.5800 | 3.5800 | 6,151 |
02 may 2024 | 3.6400 | 3.6700 | 3.5500 | 3.6000 | 3.6000 | 8,200 |
01 may 2024 | 3.6800 | 3.6800 | 3.5600 | 3.5600 | 3.5600 | 9,700 |
30 abr 2024 | 3.5600 | 3.7200 | 3.5500 | 3.5800 | 3.5800 | 8,000 |
29 abr 2024 | 3.5600 | 3.6400 | 3.5500 | 3.6300 | 3.6300 | 4,200 |
26 abr 2024 | 3.6100 | 3.7300 | 3.5600 | 3.5600 | 3.5600 | 5,400 |
25 abr 2024 | 3.5300 | 3.6400 | 3.5300 | 3.5900 | 3.5900 | 6,300 |
24 abr 2024 | 3.5300 | 3.6300 | 3.5300 | 3.5500 | 3.5500 | 7,100 |
23 abr 2024 | 3.6900 | 3.6900 | 3.5400 | 3.5400 | 3.5400 | 2,800 |
22 abr 2024 | 3.5000 | 3.6700 | 3.5000 | 3.5700 | 3.5700 | 11,200 |
19 abr 2024 | 3.7600 | 3.7600 | 3.5500 | 3.5500 | 3.5500 | 10,700 |
18 abr 2024 | 3.6400 | 3.6400 | 3.5300 | 3.5500 | 3.5500 | 18,500 |
17 abr 2024 | 3.5100 | 3.5500 | 3.5100 | 3.5300 | 3.5300 | 3,800 |
16 abr 2024 | 3.6000 | 3.6500 | 3.5000 | 3.6500 | 3.6500 | 9,200 |
15 abr 2024 | 3.5100 | 3.6900 | 3.5000 | 3.6500 | 3.6500 | 7,100 |
12 abr 2024 | 3.6300 | 3.6300 | 3.5600 | 3.5600 | 3.5600 | 1,500 |
11 abr 2024 | 3.6600 | 3.6900 | 3.5900 | 3.6300 | 3.6300 | 1,900 |
10 abr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 1,100 |
09 abr 2024 | 3.7300 | 3.7400 | 3.6500 | 3.7000 | 3.7000 | 5,800 |
08 abr 2024 | 3.7800 | 3.7800 | 3.5900 | 3.6500 | 3.6500 | 6,200 |
05 abr 2024 | 3.8200 | 3.8200 | 3.5900 | 3.6800 | 3.6800 | 23,700 |
04 abr 2024 | 3.7000 | 3.9200 | 3.6900 | 3.8700 | 3.8700 | 36,800 |
03 abr 2024 | 3.6000 | 3.7500 | 3.5500 | 3.7100 | 3.7100 | 15,700 |
02 abr 2024 | 3.7500 | 3.7500 | 3.5000 | 3.5600 | 3.5600 | 31,300 |
01 abr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1,800 |
28 mar 2024 | 3.7100 | 3.7100 | 3.5900 | 3.6200 | 3.6200 | 5,400 |
27 mar 2024 | 3.7500 | 3.8100 | 3.7000 | 3.7200 | 3.7200 | 10,400 |
26 mar 2024 | 3.8500 | 3.8500 | 3.7100 | 3.7500 | 3.7500 | 3,200 |
25 mar 2024 | 3.7400 | 3.9500 | 3.7300 | 3.8500 | 3.8500 | 1,600 |
22 mar 2024 | 3.6900 | 3.8700 | 3.6800 | 3.7600 | 3.7600 | 4,800 |
21 mar 2024 | 3.6000 | 3.6900 | 3.5900 | 3.6000 | 3.6000 | 6,400 |
20 mar 2024 | 3.5000 | 3.5900 | 3.5000 | 3.5900 | 3.5900 | 5,500 |
19 mar 2024 | 3.6300 | 3.7100 | 3.5000 | 3.5000 | 3.5000 | 4,000 |
18 mar 2024 | 3.6100 | 3.8300 | 3.5900 | 3.7000 | 3.7000 | 5,100 |
15 mar 2024 | 3.7400 | 3.7800 | 3.5700 | 3.5700 | 3.5700 | 11,000 |
14 mar 2024 | 3.4500 | 3.6900 | 3.4500 | 3.6800 | 3.6800 | 14,900 |
13 mar 2024 | 3.8100 | 3.8100 | 3.4500 | 3.4800 | 3.4800 | 9,100 |
12 mar 2024 | 3.8200 | 3.8700 | 3.6200 | 3.6200 | 3.6200 | 18,400 |
11 mar 2024 | 3.9700 | 3.9700 | 3.9000 | 3.9000 | 3.9000 | 5,700 |
08 mar 2024 | 3.9600 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 3,500 |
07 mar 2024 | 4.1000 | 4.1600 | 3.9100 | 4.0000 | 4.0000 | 12,300 |
06 mar 2024 | 4.1300 | 4.1300 | 4.0300 | 4.0300 | 4.0300 | 3,800 |
05 mar 2024 | 4.1000 | 4.1000 | 4.0200 | 4.0200 | 4.0200 | 7,300 |
04 mar 2024 | 4.1900 | 4.1900 | 4.0500 | 4.0600 | 4.0600 | 6,500 |
01 mar 2024 | 4.1900 | 4.1900 | 4.1000 | 4.1000 | 4.1000 | 7,000 |
29 feb 2024 | 4.0400 | 4.1000 | 4.0400 | 4.0500 | 4.0500 | 5,700 |
28 feb 2024 | 4.1100 | 4.1100 | 4.0000 | 4.0000 | 4.0000 | 5,500 |
27 feb 2024 | 4.1000 | 4.1100 | 4.0900 | 4.1000 | 4.1000 | 3,200 |
26 feb 2024 | 4.2400 | 4.2400 | 4.0000 | 4.0900 | 4.0900 | 9,400 |
23 feb 2024 | 4.3800 | 4.3800 | 4.1800 | 4.2000 | 4.2000 | 4,000 |
22 feb 2024 | 4.2300 | 4.4000 | 4.1700 | 4.3500 | 4.3500 | 28,800 |
21 feb 2024 | 4.2000 | 4.5300 | 4.0700 | 4.3500 | 4.3500 | 10,100 |
20 feb 2024 | 4.1900 | 4.4000 | 4.1800 | 4.2200 | 4.2200 | 33,200 |
16 feb 2024 | 4.2000 | 4.2000 | 4.1300 | 4.1500 | 4.1500 | 3,100 |
15 feb 2024 | 4.1900 | 4.2000 | 4.1400 | 4.1700 | 4.1700 | 4,500 |
14 feb 2024 | 4.1300 | 4.2500 | 4.0800 | 4.2000 | 4.2000 | 16,100 |
13 feb 2024 | 4.1000 | 4.3500 | 4.0600 | 4.2100 | 4.2100 | 31,200 |
12 feb 2024 | 4.0000 | 4.1400 | 4.0000 | 4.0700 | 4.0700 | 39,700 |
09 feb 2024 | 4.1000 | 4.1000 | 3.9400 | 4.0500 | 4.0500 | 2,500 |
08 feb 2024 | 4.0700 | 4.0700 | 4.0100 | 4.0300 | 4.0300 | 3,100 |
07 feb 2024 | 3.9300 | 4.0700 | 3.9300 | 4.0000 | 4.0000 | 6,000 |
06 feb 2024 | 4.0200 | 4.0200 | 3.9400 | 4.0100 | 4.0100 | 19,800 |
05 feb 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0100 | 4.0100 | 10,100 |
02 feb 2024 | 4.1600 | 4.3400 | 4.0000 | 4.1000 | 4.1000 | 19,100 |
01 feb 2024 | 4.1000 | 4.2000 | 4.0100 | 4.1000 | 4.1000 | 68,400 |
31 ene 2024 | 4.0900 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 145,100 |
30 ene 2024 | 4.0600 | 4.2000 | 4.0500 | 4.0800 | 4.0800 | 22,800 |
29 ene 2024 | 4.4700 | 4.5800 | 4.1000 | 4.1000 | 4.1000 | 72,000 |
26 ene 2024 | 4.7400 | 4.7400 | 4.5000 | 4.5000 | 4.5000 | 3,900 |
25 ene 2024 | 4.5200 | 4.6500 | 4.4300 | 4.6300 | 4.6300 | 2,500 |
24 ene 2024 | 4.4700 | 4.4700 | 4.4300 | 4.4500 | 4.4500 | 7,000 |
23 ene 2024 | 4.4400 | 4.4800 | 4.4400 | 4.4400 | 4.4400 | 7,500 |
22 ene 2024 | 4.3500 | 4.4800 | 4.3500 | 4.4300 | 4.4300 | 7,500 |
19 ene 2024 | 4.3800 | 4.3800 | 4.3500 | 4.3500 | 4.3500 | 8,800 |
18 ene 2024 | 4.4800 | 4.4800 | 4.4300 | 4.4300 | 4.4300 | 3,500 |
17 ene 2024 | 4.5300 | 4.5300 | 4.4100 | 4.4500 | 4.4500 | 6,200 |
16 ene 2024 | 4.6000 | 4.6000 | 4.4700 | 4.4800 | 4.4800 | 5,000 |
12 ene 2024 | 4.5900 | 4.7400 | 4.5900 | 4.7000 | 4.7000 | 2,500 |
11 ene 2024 | 4.7500 | 4.9600 | 4.5900 | 4.5900 | 4.5900 | 36,400 |
10 ene 2024 | 5.0100 | 5.1400 | 4.7800 | 4.9500 | 4.9500 | 8,300 |
09 ene 2024 | 4.9700 | 5.1500 | 4.9700 | 5.0000 | 5.0000 | 32,400 |
08 ene 2024 | 4.7700 | 5.0400 | 4.7700 | 4.9900 | 4.9900 | 45,000 |
05 ene 2024 | 4.8500 | 4.9500 | 4.6300 | 4.6500 | 4.6500 | 29,200 |
04 ene 2024 | 4.7200 | 4.8400 | 4.6200 | 4.8200 | 4.8200 | 5,900 |
03 ene 2024 | 4.6300 | 4.8200 | 4.6100 | 4.8200 | 4.8200 | 2,100 |
02 ene 2024 | 4.6900 | 4.9400 | 4.5900 | 4.9400 | 4.9400 | 7,700 |
29 dic 2023 | 4.4500 | 4.6100 | 4.4500 | 4.6000 | 4.6000 | 22,200 |
28 dic 2023 | 4.3900 | 4.3900 | 4.3600 | 4.3800 | 4.3800 | 8,900 |
27 dic 2023 | 4.3700 | 4.4900 | 4.3100 | 4.4000 | 4.4000 | 4,100 |
26 dic 2023 | 4.3400 | 4.5300 | 4.3400 | 4.4700 | 4.4700 | 3,600 |
22 dic 2023 | 4.3600 | 4.5800 | 4.3600 | 4.5500 | 4.5500 | 10,200 |
21 dic 2023 | 4.3500 | 4.6000 | 4.3500 | 4.5100 | 4.5100 | 8,900 |
20 dic 2023 | 4.4800 | 4.6400 | 4.3000 | 4.5300 | 4.5300 | 2,900 |
19 dic 2023 | 4.2900 | 4.5400 | 4.2900 | 4.5400 | 4.5400 | 2,200 |
18 dic 2023 | 4.3500 | 4.4400 | 4.3300 | 4.3700 | 4.3700 | 8,500 |
15 dic 2023 | 4.5700 | 4.5700 | 4.3100 | 4.4100 | 4.4100 | 13,200 |
14 dic 2023 | 4.1900 | 4.5300 | 4.1700 | 4.5300 | 4.5300 | 16,200 |
13 dic 2023 | 4.1400 | 4.2500 | 4.1400 | 4.1900 | 4.1900 | 12,200 |
12 dic 2023 | 4.1700 | 4.2500 | 4.1500 | 4.1800 | 4.1800 | 8,000 |
11 dic 2023 | 4.1300 | 4.2400 | 4.1100 | 4.1800 | 4.1800 | 4,200 |
*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. |