Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 3.5500 | 3.5500 | 3.4100 | 3.5000 | 3.5000 | 412,300 |
07 may 2024 | 3.4900 | 3.5050 | 3.4750 | 3.4800 | 3.4800 | 505,700 |
06 may 2024 | 3.4900 | 3.4950 | 3.4500 | 3.4900 | 3.4900 | 271,700 |
03 may 2024 | 3.5100 | 3.5600 | 3.4300 | 3.4900 | 3.4900 | 310,900 |
02 may 2024 | 3.3200 | 3.4950 | 3.2800 | 3.4600 | 3.4600 | 246,900 |
01 may 2024 | 3.1700 | 3.3400 | 3.1200 | 3.2600 | 3.2600 | 1,107,400 |
30 abr 2024 | 3.1100 | 3.2000 | 3.1000 | 3.1600 | 3.1600 | 324,300 |
29 abr 2024 | 3.0300 | 3.1500 | 3.0100 | 3.1500 | 3.1500 | 271,200 |
26 abr 2024 | 3.0000 | 3.0100 | 2.9780 | 3.0100 | 3.0100 | 298,200 |
25 abr 2024 | 2.9700 | 3.0000 | 2.9000 | 2.9900 | 2.9900 | 370,400 |
24 abr 2024 | 3.0500 | 3.0700 | 2.9700 | 3.0000 | 3.0000 | 322,400 |
23 abr 2024 | 3.0500 | 3.1100 | 3.0400 | 3.0500 | 3.0500 | 410,200 |
22 abr 2024 | 3.1200 | 3.1400 | 3.0400 | 3.0500 | 3.0500 | 348,500 |
19 abr 2024 | 3.0300 | 3.1300 | 3.0300 | 3.1000 | 3.1000 | 414,600 |
18 abr 2024 | 3.0700 | 3.1100 | 3.0350 | 3.0500 | 3.0500 | 503,700 |
17 abr 2024 | 3.1400 | 3.1700 | 3.0600 | 3.0800 | 3.0800 | 361,700 |
16 abr 2024 | 3.1500 | 3.1600 | 3.0900 | 3.1400 | 3.1400 | 212,600 |
15 abr 2024 | 3.2000 | 3.2600 | 3.1500 | 3.1600 | 3.1600 | 282,400 |
12 abr 2024 | 3.3300 | 3.3800 | 3.1650 | 3.2000 | 3.2000 | 396,900 |
11 abr 2024 | 3.2300 | 3.3800 | 3.2300 | 3.3700 | 3.3700 | 245,400 |
10 abr 2024 | 3.2400 | 3.2900 | 3.1800 | 3.2300 | 3.2300 | 419,700 |
09 abr 2024 | 3.2300 | 3.3000 | 3.2000 | 3.2900 | 3.2900 | 490,900 |
08 abr 2024 | 3.2500 | 3.2600 | 3.2000 | 3.2100 | 3.2100 | 287,700 |
05 abr 2024 | 3.2800 | 3.2800 | 3.2300 | 3.2500 | 3.2500 | 189,600 |
04 abr 2024 | 3.3500 | 3.3550 | 3.2500 | 3.2700 | 3.2700 | 265,800 |
03 abr 2024 | 3.2300 | 3.3300 | 3.2100 | 3.2900 | 3.2900 | 288,300 |
02 abr 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2600 | 3.2600 | 504,400 |
01 abr 2024 | 3.4400 | 3.4400 | 3.3300 | 3.3300 | 3.3300 | 127,300 |
28 mar 2024 | 3.3800 | 3.4650 | 3.3600 | 3.4500 | 3.4500 | 226,600 |
27 mar 2024 | 3.3300 | 3.4000 | 3.2700 | 3.3800 | 3.3800 | 415,400 |
26 mar 2024 | 3.4300 | 3.4300 | 3.2550 | 3.3100 | 3.3100 | 291,600 |
25 mar 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4000 | 3.4000 | 99,300 |
22 mar 2024 | 3.5900 | 3.6000 | 3.4100 | 3.4100 | 3.4100 | 278,300 |
21 mar 2024 | 3.5000 | 3.6200 | 3.5000 | 3.6000 | 3.6000 | 224,600 |
20 mar 2024 | 3.4400 | 3.5300 | 3.3600 | 3.5100 | 3.5100 | 279,300 |
19 mar 2024 | 3.4000 | 3.4800 | 3.3700 | 3.4800 | 3.4800 | 158,600 |
18 mar 2024 | 3.4000 | 3.4500 | 3.3800 | 3.4100 | 3.4100 | 241,400 |
15 mar 2024 | 3.3800 | 3.4500 | 3.3800 | 3.4300 | 3.4300 | 749,700 |
14 mar 2024 | 3.4300 | 3.4600 | 3.3500 | 3.3900 | 3.3900 | 261,100 |
13 mar 2024 | 3.5200 | 3.6100 | 3.4200 | 3.4900 | 3.4900 | 392,900 |
12 mar 2024 | 3.4600 | 3.6150 | 3.4500 | 3.5700 | 3.5700 | 280,200 |
11 mar 2024 | 3.4500 | 3.5300 | 3.4350 | 3.4800 | 3.4800 | 293,500 |
08 mar 2024 | 3.5700 | 3.6400 | 3.4750 | 3.5000 | 3.5000 | 375,200 |
07 mar 2024 | 3.5900 | 3.7750 | 3.5230 | 3.5900 | 3.5900 | 635,900 |
06 mar 2024 | 3.4400 | 3.5500 | 3.3560 | 3.5100 | 3.5100 | 715,900 |
05 mar 2024 | 3.1800 | 3.2400 | 3.1100 | 3.1200 | 3.1200 | 308,000 |
04 mar 2024 | 3.2600 | 3.2700 | 3.1900 | 3.2000 | 3.2000 | 123,500 |
01 mar 2024 | 3.2900 | 3.3100 | 3.2300 | 3.2600 | 3.2600 | 210,900 |
29 feb 2024 | 3.2600 | 3.3200 | 3.2400 | 3.3000 | 3.3000 | 181,300 |
28 feb 2024 | 3.2000 | 3.2340 | 3.1900 | 3.2200 | 3.2200 | 152,500 |
27 feb 2024 | 3.2700 | 3.2950 | 3.2300 | 3.2400 | 3.2400 | 82,000 |
26 feb 2024 | 3.2000 | 3.2300 | 3.1650 | 3.2200 | 3.2200 | 203,300 |
23 feb 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2000 | 3.2000 | 153,200 |
22 feb 2024 | 3.2000 | 3.2300 | 3.1600 | 3.1900 | 3.1900 | 222,600 |
21 feb 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2100 | 3.2100 | 177,200 |
20 feb 2024 | 3.2600 | 3.2800 | 3.1900 | 3.2000 | 3.2000 | 187,700 |
16 feb 2024 | 3.4200 | 3.4200 | 3.3000 | 3.3300 | 3.3300 | 531,600 |
15 feb 2024 | 3.2700 | 3.3200 | 3.2200 | 3.3200 | 3.3200 | 236,300 |
14 feb 2024 | 3.2000 | 3.2600 | 3.1850 | 3.2500 | 3.2500 | 232,600 |
13 feb 2024 | 3.2200 | 3.2600 | 3.1200 | 3.1500 | 3.1500 | 484,300 |
12 feb 2024 | 3.3600 | 3.4100 | 3.3200 | 3.3800 | 3.3800 | 435,000 |
09 feb 2024 | 3.2500 | 3.3650 | 3.2330 | 3.3100 | 3.3100 | 247,500 |
08 feb 2024 | 3.1200 | 3.2700 | 3.0700 | 3.2700 | 3.2700 | 684,200 |
07 feb 2024 | 3.1100 | 3.1410 | 3.0710 | 3.1100 | 3.1100 | 367,000 |
06 feb 2024 | 3.0500 | 3.1500 | 3.0370 | 3.1300 | 3.1300 | 150,200 |
05 feb 2024 | 3.1200 | 3.1280 | 3.0400 | 3.0600 | 3.0600 | 329,000 |
02 feb 2024 | 3.1600 | 3.2200 | 3.1250 | 3.1500 | 3.1500 | 270,300 |
01 feb 2024 | 3.1700 | 3.2300 | 3.1350 | 3.2100 | 3.2100 | 449,900 |
31 ene 2024 | 3.2000 | 3.2700 | 3.1200 | 3.1300 | 3.1300 | 430,000 |
30 ene 2024 | 3.2650 | 3.2700 | 3.2000 | 3.2100 | 3.2100 | 159,500 |
29 ene 2024 | 3.1300 | 3.2700 | 3.1300 | 3.2600 | 3.2600 | 205,600 |
26 ene 2024 | 3.2100 | 3.2790 | 3.1300 | 3.1400 | 3.1400 | 167,100 |
25 ene 2024 | 3.1400 | 3.3100 | 3.1300 | 3.1900 | 3.1900 | 470,200 |
24 ene 2024 | 3.1900 | 3.1900 | 3.0400 | 3.1100 | 3.1100 | 259,300 |
23 ene 2024 | 3.1900 | 3.1900 | 3.1000 | 3.1400 | 3.1400 | 277,800 |
22 ene 2024 | 3.0200 | 3.1300 | 3.0000 | 3.1200 | 3.1200 | 324,600 |
19 ene 2024 | 2.9600 | 3.0200 | 2.8900 | 3.0200 | 3.0200 | 479,400 |
18 ene 2024 | 2.9400 | 3.0200 | 2.9000 | 2.9900 | 2.9900 | 635,500 |
17 ene 2024 | 2.8000 | 2.9450 | 2.8000 | 2.9400 | 2.9400 | 439,400 |
16 ene 2024 | 2.7200 | 2.8900 | 2.7150 | 2.8700 | 2.8700 | 647,000 |
12 ene 2024 | 2.8000 | 2.8700 | 2.7250 | 2.7400 | 2.7400 | 384,900 |
11 ene 2024 | 2.7100 | 2.7600 | 2.6900 | 2.7500 | 2.7500 | 403,800 |
10 ene 2024 | 2.6700 | 2.7600 | 2.6300 | 2.7600 | 2.7600 | 437,000 |
09 ene 2024 | 2.7600 | 2.7600 | 2.6800 | 2.6800 | 2.6800 | 319,900 |
08 ene 2024 | 2.7300 | 2.8000 | 2.6700 | 2.8000 | 2.8000 | 273,500 |
05 ene 2024 | 2.8000 | 2.8300 | 2.7100 | 2.7300 | 2.7300 | 646,300 |
04 ene 2024 | 2.9900 | 2.9900 | 2.7900 | 2.8300 | 2.8300 | 284,800 |
03 ene 2024 | 3.0900 | 3.0900 | 2.8950 | 2.9100 | 2.9100 | 428,900 |
02 ene 2024 | 3.1100 | 3.1600 | 3.0500 | 3.0600 | 3.0600 | 188,000 |
29 dic 2023 | 3.2600 | 3.2600 | 3.1300 | 3.1700 | 3.1700 | 208,400 |
28 dic 2023 | 3.1500 | 3.2700 | 3.1500 | 3.2500 | 3.2500 | 191,300 |
27 dic 2023 | 3.1100 | 3.2200 | 3.1000 | 3.2100 | 3.2100 | 245,900 |
26 dic 2023 | 3.0400 | 3.1300 | 3.0200 | 3.1300 | 3.1300 | 234,900 |
22 dic 2023 | 3.0900 | 3.0900 | 3.0350 | 3.0500 | 3.0500 | 303,500 |
21 dic 2023 | 3.0300 | 3.0700 | 2.9950 | 3.0500 | 3.0500 | 294,800 |
20 dic 2023 | 3.0500 | 3.0900 | 2.9900 | 2.9900 | 2.9900 | 420,100 |
19 dic 2023 | 3.0300 | 3.0700 | 3.0000 | 3.0300 | 3.0300 | 482,000 |
18 dic 2023 | 2.9700 | 3.0400 | 2.9600 | 3.0000 | 3.0000 | 384,100 |
15 dic 2023 | 3.0300 | 3.0500 | 2.9100 | 3.0000 | 3.0000 | 876,000 |
14 dic 2023 | 3.1700 | 3.2000 | 2.9600 | 3.0300 | 3.0300 | 735,100 |
*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. |