Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 4.1696 | 4.1696 | 4.0700 | 4.1300 | 4.1300 | 5,754 |
02 may 2024 | 4.1200 | 4.1500 | 4.1200 | 4.1500 | 4.1500 | 500 |
01 may 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 300 |
30 abr 2024 | 4.1500 | 4.1500 | 4.1200 | 4.1200 | 4.1200 | 1,200 |
29 abr 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 400 |
26 abr 2024 | 4.1200 | 4.1400 | 4.0300 | 4.1400 | 4.1400 | 600 |
25 abr 2024 | 4.1500 | 4.1700 | 4.1200 | 4.1400 | 4.1400 | 1,000 |
24 abr 2024 | 4.2200 | 4.2200 | 4.1300 | 4.1600 | 4.1600 | 1,700 |
23 abr 2024 | 4.1400 | 4.1600 | 4.0900 | 4.1400 | 4.1400 | 3,400 |
22 abr 2024 | 4.0700 | 4.1800 | 4.0700 | 4.1100 | 4.1100 | 4,300 |
19 abr 2024 | 4.1800 | 4.1800 | 4.0100 | 4.0100 | 4.0100 | 1,500 |
18 abr 2024 | 4.0900 | 4.1200 | 4.0800 | 4.1200 | 4.1200 | 3,600 |
17 abr 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 1,100 |
16 abr 2024 | 3.9800 | 4.0500 | 3.9500 | 4.0100 | 4.0100 | 4,200 |
15 abr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
12 abr 2024 | 3.9900 | 4.0000 | 3.9700 | 3.9800 | 3.9800 | 800 |
11 abr 2024 | 3.9500 | 3.9800 | 3.9500 | 3.9800 | 3.9800 | 1,400 |
10 abr 2024 | 3.9900 | 4.0100 | 3.9900 | 3.9900 | 3.9900 | 1,200 |
09 abr 2024 | 4.0200 | 4.1700 | 3.9800 | 4.0300 | 4.0300 | 4,600 |
08 abr 2024 | 4.0500 | 4.2200 | 4.0100 | 4.1800 | 4.1800 | 8,500 |
05 abr 2024 | 4.2100 | 4.2100 | 4.0500 | 4.2000 | 4.2000 | 2,500 |
04 abr 2024 | 4.3500 | 4.3500 | 4.1000 | 4.1300 | 4.1300 | 6,500 |
03 abr 2024 | 4.3800 | 4.3800 | 4.1800 | 4.2600 | 4.2600 | 1,400 |
02 abr 2024 | 4.2900 | 4.3500 | 4.0500 | 4.1900 | 4.1900 | 7,500 |
01 abr 2024 | 4.0700 | 4.2100 | 4.0700 | 4.1900 | 4.1900 | 3,700 |
28 mar 2024 | 4.1600 | 4.2100 | 4.1600 | 4.2100 | 4.2100 | 900 |
27 mar 2024 | 4.1800 | 4.2900 | 4.0300 | 4.2900 | 4.2900 | 15,500 |
26 mar 2024 | 4.0600 | 4.1300 | 4.0600 | 4.1300 | 4.1300 | 1,900 |
25 mar 2024 | 4.0600 | 4.1300 | 4.0300 | 4.0600 | 4.0600 | 6,000 |
22 mar 2024 | 4.0600 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 11,200 |
21 mar 2024 | 4.1300 | 4.2000 | 4.0600 | 4.0600 | 4.0600 | 5,100 |
20 mar 2024 | 4.0000 | 4.1600 | 3.9800 | 4.1600 | 4.1600 | 12,600 |
19 mar 2024 | 4.0000 | 4.2000 | 3.9800 | 3.9800 | 3.9800 | 11,100 |
18 mar 2024 | 3.9800 | 4.1900 | 3.9800 | 3.9800 | 3.9800 | 2,800 |
15 mar 2024 | 3.9700 | 4.1100 | 3.9700 | 4.1100 | 4.1100 | 6,000 |
14 mar 2024 | 4.0200 | 4.1100 | 4.0200 | 4.0300 | 4.0300 | 2,000 |
13 mar 2024 | 4.1600 | 4.2100 | 4.0200 | 4.0200 | 4.0200 | 8,000 |
12 mar 2024 | 4.0500 | 4.0500 | 3.9700 | 3.9700 | 3.9700 | 1,800 |
11 mar 2024 | 4.0600 | 4.1900 | 4.0500 | 4.0500 | 4.0500 | 11,300 |
08 mar 2024 | 4.2700 | 4.2700 | 4.0200 | 4.0500 | 4.0500 | 6,300 |
07 mar 2024 | 4.4200 | 4.5400 | 4.0200 | 4.0200 | 4.0200 | 12,500 |
06 mar 2024 | 4.1700 | 4.5100 | 4.1700 | 4.4900 | 4.4900 | 3,400 |
05 mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 600 |
04 mar 2024 | 4.0000 | 4.2100 | 4.0000 | 4.1800 | 4.1800 | 2,300 |
01 mar 2024 | 4.0200 | 4.0300 | 4.0200 | 4.0300 | 4.0300 | 1,700 |
29 feb 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 1,000 |
28 feb 2024 | 3.9900 | 4.1300 | 3.9800 | 3.9800 | 3.9800 | 11,400 |
27 feb 2024 | 4.2400 | 4.3300 | 3.9700 | 3.9800 | 3.9800 | 15,300 |
26 feb 2024 | 4.0800 | 4.3500 | 4.0800 | 4.1700 | 4.1700 | 1,800 |
23 feb 2024 | 4.2200 | 4.5700 | 4.2200 | 4.2800 | 4.2800 | 5,300 |
22 feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
21 feb 2024 | 4.5200 | 4.5200 | 4.3500 | 4.3500 | 4.3500 | 700 |
20 feb 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 200 |
16 feb 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 300 |
15 feb 2024 | 4.5000 | 4.5100 | 4.3000 | 4.3400 | 4.3400 | 2,400 |
14 feb 2024 | 4.6400 | 4.6400 | 4.5200 | 4.5200 | 4.5200 | 800 |
13 feb 2024 | 4.6600 | 4.6600 | 4.2200 | 4.2400 | 4.2400 | 3,000 |
12 feb 2024 | 4.5700 | 4.5700 | 4.3500 | 4.3500 | 4.3500 | 2,100 |
09 feb 2024 | 4.5100 | 4.7300 | 4.5000 | 4.7300 | 4.7300 | 3,700 |
08 feb 2024 | 4.3700 | 4.4200 | 4.3700 | 4.4200 | 4.4200 | 1,800 |
07 feb 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 300 |
06 feb 2024 | 4.3400 | 4.6200 | 4.2500 | 4.6200 | 4.6200 | 6,000 |
05 feb 2024 | 4.2500 | 4.2500 | 4.2100 | 4.2500 | 4.2500 | 14,200 |
02 feb 2024 | 4.8300 | 4.8300 | 4.4200 | 4.6700 | 4.6700 | 2,400 |
01 feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
31 ene 2024 | 4.6000 | 4.6000 | 4.3000 | 4.3000 | 4.3000 | 3,200 |
30 ene 2024 | 4.4500 | 4.7500 | 4.2100 | 4.6900 | 4.6900 | 6,800 |
29 ene 2024 | 4.4700 | 4.5600 | 4.1300 | 4.5600 | 4.5600 | 44,300 |
26 ene 2024 | 4.0700 | 4.0700 | 4.0200 | 4.0700 | 4.0700 | 1,500 |
25 ene 2024 | 4.0100 | 4.0600 | 3.9500 | 4.0500 | 4.0500 | 3,800 |
24 ene 2024 | 4.1200 | 4.1900 | 4.0500 | 4.0500 | 4.0500 | 1,900 |
23 ene 2024 | 4.0900 | 4.1600 | 4.0800 | 4.0800 | 4.0800 | 1,400 |
22 ene 2024 | 4.2100 | 4.2100 | 4.0900 | 4.0900 | 4.0900 | 1,400 |
19 ene 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 700 |
18 ene 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
17 ene 2024 | 4.1900 | 4.2400 | 4.1900 | 4.1900 | 4.1900 | 2,300 |
16 ene 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
12 ene 2024 | 4.1500 | 4.2400 | 4.1100 | 4.2000 | 4.2000 | 3,500 |
11 ene 2024 | 4.2000 | 4.2900 | 4.1100 | 4.1100 | 4.1100 | 7,300 |
10 ene 2024 | 4.1000 | 4.1400 | 4.0800 | 4.1400 | 4.1400 | 1,400 |
09 ene 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 300 |
08 ene 2024 | 4.1600 | 4.1600 | 4.1300 | 4.1300 | 4.1300 | 8,700 |
05 ene 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
04 ene 2024 | 4.1600 | 4.1900 | 4.1500 | 4.1900 | 4.1900 | 2,500 |
03 ene 2024 | 4.1800 | 4.1900 | 4.1600 | 4.1900 | 4.1900 | 1,800 |
02 ene 2024 | 4.1800 | 4.1900 | 4.1700 | 4.1700 | 4.1700 | 3,400 |
29 dic 2023 | 4.1600 | 4.2000 | 4.1500 | 4.1500 | 4.1500 | 8,500 |
28 dic 2023 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | 4.2500 | 4,100 |
27 dic 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 500 |
26 dic 2023 | 4.2600 | 4.2600 | 4.2300 | 4.2500 | 4.2500 | 800 |
22 dic 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 500 |
21 dic 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
20 dic 2023 | 4.2400 | 4.3100 | 4.1500 | 4.3100 | 4.3100 | 12,500 |
19 dic 2023 | 4.2000 | 4.4000 | 4.1500 | 4.2500 | 4.2500 | 42,100 |
18 dic 2023 | 4.3100 | 4.3100 | 4.1800 | 4.1800 | 4.1800 | 900 |
15 dic 2023 | 4.5000 | 4.5000 | 4.3400 | 4.3400 | 4.3400 | 1,400 |
14 dic 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 400 |
13 dic 2023 | 4.6200 | 4.6200 | 4.3300 | 4.4300 | 4.4300 | 4,500 |
12 dic 2023 | 4.3700 | 4.5200 | 4.3200 | 4.3800 | 4.3800 | 1,800 |
11 dic 2023 | 4.3800 | 4.5600 | 4.3800 | 4.5600 | 4.5600 | 1,300 |
*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. |