Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 3.5500 | 3.7999 | 3.4900 | 3.7600 | 3.7600 | 127,545 |
08 may 2024 | 3.6500 | 3.7000 | 3.4000 | 3.5100 | 3.5100 | 140,900 |
07 may 2024 | 3.6800 | 3.7500 | 3.6300 | 3.6300 | 3.6300 | 61,100 |
06 may 2024 | 3.7500 | 3.7800 | 3.6300 | 3.6800 | 3.6800 | 74,100 |
03 may 2024 | 4.1300 | 4.1400 | 3.6700 | 3.7100 | 3.7100 | 62,000 |
02 may 2024 | 3.5700 | 4.1600 | 3.5200 | 3.9600 | 3.9600 | 129,600 |
01 may 2024 | 3.7100 | 3.7300 | 3.6500 | 3.7300 | 3.7300 | 57,200 |
30 abr 2024 | 3.9900 | 3.9900 | 3.6100 | 3.7400 | 3.7400 | 153,800 |
29 abr 2024 | 4.0600 | 4.1400 | 3.9600 | 3.9900 | 3.9900 | 44,700 |
26 abr 2024 | 3.6800 | 4.0400 | 3.6100 | 4.0200 | 4.0200 | 67,000 |
25 abr 2024 | 3.7500 | 3.7600 | 3.6000 | 3.7000 | 3.7000 | 25,000 |
24 abr 2024 | 3.8900 | 3.9300 | 3.7100 | 3.7600 | 3.7600 | 25,700 |
23 abr 2024 | 3.8300 | 3.9400 | 3.8000 | 3.8800 | 3.8800 | 105,300 |
22 abr 2024 | 3.7900 | 3.7900 | 3.6400 | 3.7500 | 3.7500 | 66,800 |
19 abr 2024 | 4.0600 | 4.0600 | 3.6800 | 3.8100 | 3.8100 | 107,500 |
18 abr 2024 | 3.7900 | 4.0300 | 3.6400 | 3.9800 | 3.9800 | 62,900 |
17 abr 2024 | 3.6000 | 3.8200 | 3.5900 | 3.7000 | 3.7000 | 52,900 |
16 abr 2024 | 3.6400 | 3.7000 | 3.5400 | 3.6400 | 3.6400 | 65,900 |
15 abr 2024 | 3.7300 | 3.7700 | 3.5200 | 3.6200 | 3.6200 | 82,000 |
12 abr 2024 | 4.0000 | 4.0000 | 3.6800 | 3.8100 | 3.8100 | 66,300 |
11 abr 2024 | 3.9900 | 4.0200 | 3.8600 | 3.9800 | 3.9800 | 38,100 |
10 abr 2024 | 4.1200 | 4.2400 | 3.8300 | 3.9400 | 3.9400 | 143,000 |
09 abr 2024 | 4.2600 | 4.5700 | 4.0500 | 4.2700 | 4.2700 | 185,500 |
08 abr 2024 | 3.6000 | 4.3000 | 3.5900 | 4.2600 | 4.2600 | 458,500 |
05 abr 2024 | 3.3200 | 3.5600 | 3.2700 | 3.5500 | 3.5500 | 195,100 |
04 abr 2024 | 3.2600 | 3.3800 | 3.2300 | 3.2800 | 3.2800 | 105,900 |
03 abr 2024 | 3.0400 | 3.2500 | 3.0200 | 3.2200 | 3.2200 | 545,300 |
02 abr 2024 | 2.9000 | 3.0100 | 2.8200 | 3.0000 | 3.0000 | 152,600 |
01 abr 2024 | 2.8800 | 2.9800 | 2.8700 | 2.9200 | 2.9200 | 62,700 |
28 mar 2024 | 2.9100 | 2.9800 | 2.8800 | 2.9000 | 2.9000 | 51,100 |
27 mar 2024 | 2.8800 | 2.9200 | 2.7600 | 2.9100 | 2.9100 | 66,600 |
26 mar 2024 | 2.8400 | 2.8800 | 2.8000 | 2.8500 | 2.8500 | 56,900 |
25 mar 2024 | 2.8000 | 2.9400 | 2.8000 | 2.8400 | 2.8400 | 92,800 |
22 mar 2024 | 2.8300 | 2.8800 | 2.8000 | 2.8400 | 2.8400 | 51,600 |
21 mar 2024 | 2.9800 | 3.0000 | 2.8800 | 2.8800 | 2.8800 | 83,300 |
20 mar 2024 | 2.8400 | 2.9600 | 2.8400 | 2.9400 | 2.9400 | 99,600 |
19 mar 2024 | 2.8000 | 2.9000 | 2.7800 | 2.8600 | 2.8600 | 35,100 |
18 mar 2024 | 2.8600 | 2.9400 | 2.8000 | 2.8000 | 2.8000 | 29,500 |
15 mar 2024 | 2.8500 | 2.9400 | 2.8000 | 2.8100 | 2.8100 | 83,000 |
14 mar 2024 | 2.9700 | 2.9800 | 2.8600 | 2.8700 | 2.8700 | 113,800 |
13 mar 2024 | 2.8900 | 2.9800 | 2.8400 | 2.9400 | 2.9400 | 60,200 |
12 mar 2024 | 2.9300 | 2.9300 | 2.8400 | 2.8500 | 2.8500 | 78,300 |
11 mar 2024 | 3.0000 | 3.0400 | 2.8500 | 2.8900 | 2.8900 | 103,000 |
08 mar 2024 | 3.0500 | 3.1200 | 2.9800 | 3.0100 | 3.0100 | 157,700 |
07 mar 2024 | 2.9600 | 3.2400 | 2.8200 | 3.1100 | 3.1100 | 266,500 |
06 mar 2024 | 3.2600 | 3.2900 | 3.1700 | 3.1700 | 3.1700 | 53,700 |
05 mar 2024 | 3.4100 | 3.4500 | 3.2400 | 3.2900 | 3.2900 | 56,700 |
04 mar 2024 | 3.4300 | 3.4700 | 3.3600 | 3.3800 | 3.3800 | 72,900 |
01 mar 2024 | 3.5500 | 3.5500 | 3.4100 | 3.4700 | 3.4700 | 57,700 |
29 feb 2024 | 3.3700 | 3.5500 | 3.3700 | 3.5500 | 3.5500 | 105,700 |
28 feb 2024 | 3.3500 | 3.4200 | 3.3500 | 3.3900 | 3.3900 | 51,900 |
27 feb 2024 | 3.4300 | 3.4600 | 3.3600 | 3.3700 | 3.3700 | 80,500 |
26 feb 2024 | 3.3400 | 3.5200 | 3.3100 | 3.4600 | 3.4600 | 112,400 |
23 feb 2024 | 3.2500 | 3.4100 | 3.2500 | 3.3400 | 3.3400 | 42,000 |
22 feb 2024 | 3.2400 | 3.3700 | 3.2400 | 3.2900 | 3.2900 | 65,300 |
21 feb 2024 | 3.2200 | 3.2800 | 3.2200 | 3.2400 | 3.2400 | 29,500 |
20 feb 2024 | 3.2800 | 3.4400 | 3.2200 | 3.2400 | 3.2400 | 50,600 |
16 feb 2024 | 3.3300 | 3.5500 | 3.3100 | 3.3500 | 3.3500 | 44,200 |
15 feb 2024 | 3.3400 | 3.4000 | 3.2400 | 3.3400 | 3.3400 | 76,700 |
14 feb 2024 | 3.2900 | 3.3600 | 3.2900 | 3.3600 | 3.3600 | 13,300 |
13 feb 2024 | 3.2500 | 3.3000 | 3.2200 | 3.2400 | 3.2400 | 36,500 |
12 feb 2024 | 3.2300 | 3.3800 | 3.2300 | 3.3300 | 3.3300 | 40,900 |
09 feb 2024 | 3.1600 | 3.2500 | 3.1600 | 3.2400 | 3.2400 | 16,400 |
08 feb 2024 | 3.1900 | 3.2700 | 3.1000 | 3.1900 | 3.1900 | 51,600 |
07 feb 2024 | 3.2500 | 3.2600 | 3.1200 | 3.1500 | 3.1500 | 41,600 |
06 feb 2024 | 3.2400 | 3.3100 | 3.2200 | 3.3000 | 3.3000 | 18,500 |
05 feb 2024 | 3.4000 | 3.4000 | 3.2200 | 3.2800 | 3.2800 | 20,900 |
02 feb 2024 | 3.3700 | 3.4500 | 3.3300 | 3.4200 | 3.4200 | 35,000 |
01 feb 2024 | 3.5300 | 3.6000 | 3.1600 | 3.3900 | 3.3900 | 189,400 |
31 ene 2024 | 3.3500 | 3.5300 | 3.3400 | 3.4600 | 3.4600 | 35,700 |
30 ene 2024 | 3.2300 | 3.4100 | 3.1500 | 3.4000 | 3.4000 | 37,000 |
29 ene 2024 | 3.4000 | 3.4000 | 3.2400 | 3.2900 | 3.2900 | 24,900 |
26 ene 2024 | 3.1000 | 3.3400 | 3.1000 | 3.3400 | 3.3400 | 77,300 |
25 ene 2024 | 3.0500 | 3.1100 | 3.0000 | 3.0300 | 3.0300 | 23,400 |
24 ene 2024 | 3.0700 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 68,800 |
23 ene 2024 | 3.2200 | 3.2200 | 3.0700 | 3.0700 | 3.0700 | 27,600 |
22 ene 2024 | 3.1900 | 3.2500 | 3.1700 | 3.1800 | 3.1800 | 22,800 |
19 ene 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1800 | 3.1800 | 19,200 |
18 ene 2024 | 3.2200 | 3.2300 | 3.1000 | 3.1100 | 3.1100 | 28,300 |
17 ene 2024 | 3.3900 | 3.3900 | 3.1600 | 3.2400 | 3.2400 | 41,700 |
16 ene 2024 | 3.4400 | 3.6100 | 3.3500 | 3.3900 | 3.3900 | 99,300 |
12 ene 2024 | 3.2500 | 3.4700 | 3.2500 | 3.4400 | 3.4400 | 102,700 |
11 ene 2024 | 3.2000 | 3.2600 | 3.1200 | 3.2400 | 3.2400 | 48,900 |
10 ene 2024 | 3.1200 | 3.2900 | 3.0000 | 3.1800 | 3.1800 | 134,700 |
09 ene 2024 | 3.0900 | 3.1300 | 3.0400 | 3.1100 | 3.1100 | 43,800 |
08 ene 2024 | 3.0500 | 3.1200 | 3.0100 | 3.1000 | 3.1000 | 19,900 |
05 ene 2024 | 2.9600 | 3.0500 | 2.9400 | 3.0200 | 3.0200 | 32,600 |
04 ene 2024 | 2.9600 | 3.0300 | 2.8600 | 2.9300 | 2.9300 | 54,500 |
03 ene 2024 | 3.1900 | 3.1900 | 2.9600 | 3.0000 | 3.0000 | 52,200 |
02 ene 2024 | 3.2200 | 3.2800 | 3.1800 | 3.2000 | 3.2000 | 44,600 |
29 dic 2023 | 2.9600 | 3.2700 | 2.9500 | 3.2000 | 3.2000 | 238,700 |
28 dic 2023 | 2.9600 | 2.9900 | 2.9400 | 2.9800 | 2.9800 | 161,800 |
27 dic 2023 | 3.0800 | 3.0900 | 2.9900 | 3.0200 | 3.0200 | 74,800 |
26 dic 2023 | 2.9600 | 3.0800 | 2.9600 | 3.0300 | 3.0300 | 66,500 |
22 dic 2023 | 3.0000 | 3.0000 | 2.9200 | 2.9800 | 2.9800 | 53,000 |
21 dic 2023 | 2.9100 | 3.0100 | 2.8700 | 3.0000 | 3.0000 | 91,800 |
20 dic 2023 | 2.8700 | 3.0400 | 2.8700 | 2.9000 | 2.9000 | 50,400 |
19 dic 2023 | 3.0300 | 3.0300 | 2.8600 | 2.9400 | 2.9400 | 123,500 |
18 dic 2023 | 3.0600 | 3.1800 | 2.9600 | 2.9700 | 2.9700 | 28,300 |
15 dic 2023 | 3.0900 | 3.1200 | 3.0500 | 3.0500 | 3.0500 | 38,700 |
*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. |