Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2.8200 | 2.8500 | 2.8200 | 2.8300 | 2.8300 | 2,500,659 |
02 may 2024 | 2.7500 | 2.7800 | 2.7300 | 2.7600 | 2.7600 | 2,476,900 |
01 may 2024 | 2.7000 | 2.7600 | 2.6700 | 2.6900 | 2.6900 | 1,747,100 |
30 abr 2024 | 2.7000 | 2.7200 | 2.6700 | 2.6900 | 2.6900 | 1,767,400 |
29 abr 2024 | 2.7700 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 2,162,600 |
26 abr 2024 | 2.7700 | 2.8100 | 2.7600 | 2.7700 | 2.7700 | 3,258,500 |
25 abr 2024 | 2.7200 | 2.7600 | 2.7100 | 2.7100 | 2.7100 | 2,959,100 |
24 abr 2024 | 2.8500 | 2.8500 | 2.7600 | 2.7800 | 2.7800 | 1,659,900 |
23 abr 2024 | 2.8000 | 2.8600 | 2.7700 | 2.8200 | 2.8200 | 4,330,000 |
22 abr 2024 | 2.7700 | 2.8900 | 2.7500 | 2.8700 | 2.8700 | 4,212,600 |
19 abr 2024 | 2.7000 | 2.8200 | 2.7000 | 2.8200 | 2.8200 | 3,327,300 |
18 abr 2024 | 2.7500 | 2.8000 | 2.6800 | 2.7200 | 2.7200 | 3,659,900 |
17 abr 2024 | 2.7900 | 2.8000 | 2.7200 | 2.7500 | 2.7500 | 3,515,500 |
16 abr 2024 | 2.6700 | 2.7100 | 2.6400 | 2.7000 | 2.7000 | 4,608,700 |
15 abr 2024 | 2.7900 | 2.8400 | 2.7600 | 2.7900 | 2.7900 | 4,008,400 |
12 abr 2024 | 2.8300 | 2.8900 | 2.7900 | 2.8100 | 2.8100 | 3,962,800 |
11 abr 2024 | 2.8300 | 2.8400 | 2.8000 | 2.8200 | 2.8200 | 2,982,800 |
10 abr 2024 | 2.9000 | 2.9100 | 2.8100 | 2.8300 | 2.8300 | 4,011,500 |
09 abr 2024 | 3.0500 | 3.0700 | 3.0000 | 3.0200 | 3.0200 | 3,721,300 |
08 abr 2024 | 3.0200 | 3.0800 | 3.0100 | 3.0600 | 3.0600 | 3,719,100 |
05 abr 2024 | 2.9700 | 2.9800 | 2.9200 | 2.9400 | 2.9400 | 2,730,000 |
04 abr 2024 | 2.9900 | 3.0700 | 2.9500 | 2.9700 | 2.9700 | 5,480,600 |
03 abr 2024 | 2.9700 | 3.0400 | 2.9700 | 3.0300 | 3.0300 | 3,298,400 |
02 abr 2024 | 3.0100 | 3.0500 | 2.9700 | 3.0100 | 3.0100 | 3,146,900 |
01 abr 2024 | 3.1400 | 3.1700 | 3.0600 | 3.1000 | 3.1000 | 2,918,200 |
28 mar 2024 | 3.0700 | 3.1300 | 3.0700 | 3.1300 | 3.1300 | 3,089,500 |
27 mar 2024 | 3.0800 | 3.1400 | 3.0700 | 3.1400 | 3.1400 | 3,373,700 |
26 mar 2024 | 3.1200 | 3.1300 | 3.0700 | 3.0800 | 3.0800 | 2,578,200 |
25 mar 2024 | 3.1800 | 3.2000 | 3.1300 | 3.1300 | 3.1300 | 2,654,000 |
22 mar 2024 | 3.1800 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 1,251,400 |
21 mar 2024 | 3.2800 | 3.2900 | 3.2100 | 3.2500 | 3.2500 | 4,012,600 |
20 mar 2024 | 3.1400 | 3.2700 | 3.1400 | 3.2600 | 3.2600 | 3,889,400 |
19 mar 2024 | 3.1200 | 3.1900 | 3.1200 | 3.1400 | 3.1400 | 3,357,900 |
18 mar 2024 | 3.0700 | 3.1100 | 3.0400 | 3.0800 | 3.0800 | 2,520,300 |
15 mar 2024 | 3.0500 | 3.0800 | 3.0000 | 3.0300 | 3.0300 | 3,429,800 |
14 mar 2024 | 3.2200 | 3.2200 | 3.0800 | 3.1000 | 3.1000 | 2,522,700 |
13 mar 2024 | 3.2100 | 3.2700 | 3.1900 | 3.2500 | 3.2500 | 3,865,900 |
12 mar 2024 | 3.2300 | 3.2500 | 3.1800 | 3.2200 | 3.2200 | 3,646,400 |
11 mar 2024 | 3.1600 | 3.2100 | 3.1500 | 3.1900 | 3.1900 | 3,131,600 |
08 mar 2024 | 3.1800 | 3.2500 | 3.1600 | 3.2300 | 3.2300 | 4,419,800 |
07 mar 2024 | 3.3300 | 3.3300 | 3.1700 | 3.1800 | 3.1800 | 4,825,300 |
06 mar 2024 | 3.3300 | 3.3900 | 3.3000 | 3.3500 | 3.3500 | 3,128,400 |
05 mar 2024 | 3.2900 | 3.3400 | 3.2800 | 3.3100 | 3.3100 | 2,424,500 |
04 mar 2024 | 3.3700 | 3.3800 | 3.3300 | 3.3500 | 3.3500 | 1,221,300 |
01 mar 2024 | 3.3900 | 3.4100 | 3.3400 | 3.4000 | 3.4000 | 1,777,900 |
29 feb 2024 | 3.4000 | 3.4200 | 3.3600 | 3.3700 | 3.3700 | 957,100 |
28 feb 2024 | 3.4400 | 3.4500 | 3.4000 | 3.4100 | 3.4100 | 1,588,800 |
27 feb 2024 | 3.4600 | 3.5000 | 3.4500 | 3.4700 | 3.4700 | 1,216,100 |
26 feb 2024 | 3.4700 | 3.4700 | 3.3600 | 3.4100 | 3.4100 | 2,598,800 |
23 feb 2024 | 3.5300 | 3.5400 | 3.4900 | 3.5200 | 3.5200 | 950,300 |
22 feb 2024 | 3.5500 | 3.5600 | 3.4800 | 3.4800 | 3.4800 | 2,576,900 |
21 feb 2024 | 3.5000 | 3.5400 | 3.4700 | 3.5000 | 3.5000 | 2,636,600 |
20 feb 2024 | 3.6800 | 3.6900 | 3.5900 | 3.6300 | 3.6300 | 3,469,800 |
16 feb 2024 | 3.7400 | 3.8400 | 3.7400 | 3.7900 | 3.7900 | 2,725,500 |
15 feb 2024 | 3.6700 | 3.7300 | 3.6600 | 3.6700 | 3.6700 | 3,378,500 |
14 feb 2024 | 3.5200 | 3.5600 | 3.5000 | 3.5400 | 3.5400 | 2,963,600 |
13 feb 2024 | 3.4600 | 3.5300 | 3.3800 | 3.4600 | 3.4600 | 2,288,600 |
12 feb 2024 | 3.5700 | 3.6300 | 3.5400 | 3.5600 | 3.5600 | 1,118,900 |
09 feb 2024 | 3.5700 | 3.6000 | 3.4700 | 3.5600 | 3.5600 | 3,314,100 |
08 feb 2024 | 3.6400 | 3.6400 | 3.5600 | 3.5700 | 3.5700 | 3,144,600 |
07 feb 2024 | 3.6200 | 3.7000 | 3.6000 | 3.6800 | 3.6800 | 3,471,700 |
06 feb 2024 | 3.5100 | 3.6400 | 3.5100 | 3.6000 | 3.6000 | 3,261,200 |
05 feb 2024 | 3.4100 | 3.4700 | 3.3600 | 3.4500 | 3.4500 | 2,763,000 |
02 feb 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4200 | 3.4200 | 1,790,600 |
01 feb 2024 | 3.5400 | 3.5700 | 3.5000 | 3.5400 | 3.5400 | 2,311,100 |
31 ene 2024 | 3.5600 | 3.6100 | 3.5300 | 3.5300 | 3.5300 | 3,342,800 |
30 ene 2024 | 3.5800 | 3.5900 | 3.5300 | 3.5800 | 3.5800 | 2,350,400 |
29 ene 2024 | 3.6300 | 3.6300 | 3.5500 | 3.6300 | 3.6300 | 3,497,400 |
26 ene 2024 | 3.6900 | 3.7300 | 3.6600 | 3.6700 | 3.6700 | 2,943,100 |
25 ene 2024 | 3.5900 | 3.6300 | 3.5600 | 3.6100 | 3.6100 | 3,646,000 |
24 ene 2024 | 3.6500 | 3.6600 | 3.5700 | 3.5800 | 3.5800 | 2,155,700 |
23 ene 2024 | 3.4700 | 3.5100 | 3.4600 | 3.4800 | 3.4800 | 1,539,400 |
22 ene 2024 | 3.4200 | 3.4800 | 3.4000 | 3.4200 | 3.4200 | 1,756,500 |
19 ene 2024 | 3.4300 | 3.5000 | 3.4100 | 3.4800 | 3.4800 | 1,626,000 |
18 ene 2024 | 3.4000 | 3.4700 | 3.3600 | 3.4500 | 3.4500 | 3,559,900 |
17 ene 2024 | 3.4000 | 3.4200 | 3.3500 | 3.3600 | 3.3600 | 2,344,200 |
16 ene 2024 | 3.5100 | 3.5300 | 3.4300 | 3.4500 | 3.4500 | 4,149,800 |
12 ene 2024 | 3.6700 | 3.7000 | 3.6000 | 3.6300 | 3.6300 | 2,590,600 |
11 ene 2024 | 3.6300 | 3.6500 | 3.5700 | 3.6100 | 3.6100 | 1,993,500 |
10 ene 2024 | 3.6000 | 3.6300 | 3.5500 | 3.6200 | 3.6200 | 2,679,700 |
09 ene 2024 | 3.8300 | 3.8300 | 3.6900 | 3.6900 | 3.6900 | 2,383,100 |
08 ene 2024 | 3.8500 | 3.9400 | 3.8500 | 3.9200 | 3.9200 | 1,367,000 |
05 ene 2024 | 3.8500 | 3.9500 | 3.8500 | 3.9100 | 3.9100 | 1,586,700 |
04 ene 2024 | 3.8400 | 3.9000 | 3.8200 | 3.8700 | 3.8700 | 2,183,600 |
03 ene 2024 | 3.8600 | 3.9900 | 3.8600 | 3.9400 | 3.9400 | 2,355,800 |
02 ene 2024 | 3.9300 | 3.9600 | 3.8600 | 3.8900 | 3.8900 | 2,265,000 |
29 dic 2023 | 3.9900 | 3.9900 | 3.9000 | 3.9300 | 3.9300 | 1,479,100 |
28 dic 2023 | 3.9700 | 4.0100 | 3.9600 | 3.9900 | 3.9900 | 2,556,000 |
27 dic 2023 | 3.9700 | 4.0300 | 3.9700 | 4.0000 | 4.0000 | 1,454,900 |
26 dic 2023 | 3.9200 | 3.9800 | 3.9200 | 3.9500 | 3.9500 | 1,945,100 |
22 dic 2023 | 3.8900 | 3.9100 | 3.8400 | 3.8800 | 3.8800 | 2,288,000 |
21 dic 2023 | 3.8100 | 3.8600 | 3.7900 | 3.8400 | 3.8400 | 2,509,100 |
20 dic 2023 | 3.7600 | 3.7900 | 3.6700 | 3.6700 | 3.6700 | 2,642,400 |
19 dic 2023 | 3.7900 | 3.8200 | 3.7500 | 3.7700 | 3.7700 | 2,417,700 |
18 dic 2023 | 3.6700 | 3.7400 | 3.6700 | 3.7200 | 3.7200 | 2,429,300 |
15 dic 2023 | 3.5600 | 3.6300 | 3.5400 | 3.5800 | 3.5800 | 2,555,000 |
14 dic 2023 | 3.5000 | 3.5500 | 3.5000 | 3.5400 | 3.5400 | 2,243,000 |
13 dic 2023 | 3.4300 | 3.5600 | 3.3700 | 3.5400 | 3.5400 | 3,752,800 |
12 dic 2023 | 3.4400 | 3.4400 | 3.3700 | 3.4100 | 3.4100 | 976,100 |
11 dic 2023 | 3.3900 | 3.4300 | 3.3800 | 3.4200 | 3.4200 | 925,900 |
*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. |