Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3.3300 | 3.3500 | 3.2399 | 3.3000 | 3.3000 | 976,640 |
02 may 2024 | 3.1700 | 3.3200 | 3.1630 | 3.3000 | 3.3000 | 1,427,500 |
01 may 2024 | 3.1600 | 3.3050 | 3.1600 | 3.2100 | 3.2100 | 1,523,100 |
30 abr 2024 | 3.2600 | 3.3100 | 3.1500 | 3.1500 | 3.1500 | 2,948,800 |
29 abr 2024 | 3.3400 | 3.3700 | 3.2550 | 3.3600 | 3.3600 | 2,085,200 |
26 abr 2024 | 3.6000 | 3.6000 | 3.2700 | 3.3100 | 3.3100 | 4,789,100 |
25 abr 2024 | 3.4600 | 3.5600 | 3.3800 | 3.5500 | 3.5500 | 1,100,700 |
24 abr 2024 | 3.4900 | 3.5500 | 3.4250 | 3.4700 | 3.4700 | 962,600 |
23 abr 2024 | 3.3400 | 3.6150 | 3.3400 | 3.5400 | 3.5400 | 1,454,300 |
22 abr 2024 | 3.3600 | 3.5600 | 3.1300 | 3.4300 | 3.4300 | 2,975,400 |
19 abr 2024 | 3.5400 | 3.6800 | 3.5200 | 3.5700 | 3.5700 | 1,360,400 |
18 abr 2024 | 3.6400 | 3.6850 | 3.5500 | 3.5700 | 3.5700 | 1,037,700 |
17 abr 2024 | 3.6500 | 3.7100 | 3.5400 | 3.6000 | 3.6000 | 1,507,500 |
16 abr 2024 | 3.6100 | 3.6500 | 3.5500 | 3.6200 | 3.6200 | 2,238,000 |
15 abr 2024 | 3.6200 | 3.7300 | 3.5500 | 3.7000 | 3.7000 | 3,682,100 |
12 abr 2024 | 3.9500 | 3.9800 | 3.4800 | 3.5300 | 3.5300 | 9,404,300 |
11 abr 2024 | 3.8700 | 3.9050 | 3.7300 | 3.8000 | 3.8000 | 1,685,200 |
10 abr 2024 | 3.6600 | 3.8990 | 3.5800 | 3.8700 | 3.8700 | 2,962,300 |
09 abr 2024 | 3.8600 | 3.9600 | 3.7500 | 3.7700 | 3.7700 | 2,187,900 |
08 abr 2024 | 3.8500 | 3.9000 | 3.7050 | 3.8300 | 3.8300 | 2,945,000 |
05 abr 2024 | 3.6500 | 3.8200 | 3.6200 | 3.7800 | 3.7800 | 2,593,700 |
04 abr 2024 | 3.7900 | 3.8700 | 3.6700 | 3.6900 | 3.6900 | 4,790,300 |
03 abr 2024 | 3.6000 | 3.8200 | 3.5600 | 3.7600 | 3.7600 | 4,988,600 |
02 abr 2024 | 3.4600 | 3.5400 | 3.4400 | 3.5300 | 3.5300 | 2,559,500 |
01 abr 2024 | 3.3800 | 3.4500 | 3.3200 | 3.4500 | 3.4500 | 2,657,200 |
28 mar 2024 | 3.1900 | 3.3000 | 3.1600 | 3.2600 | 3.2600 | 1,820,100 |
27 mar 2024 | 3.0600 | 3.1500 | 3.0450 | 3.1500 | 3.1500 | 1,319,200 |
26 mar 2024 | 3.1400 | 3.1400 | 3.0200 | 3.0500 | 3.0500 | 2,120,900 |
25 mar 2024 | 3.1200 | 3.2460 | 3.0650 | 3.0700 | 3.0700 | 1,604,900 |
22 mar 2024 | 3.0900 | 3.1400 | 3.0600 | 3.1000 | 3.1000 | 1,766,100 |
21 mar 2024 | 3.1100 | 3.1400 | 3.0400 | 3.0700 | 3.0700 | 3,198,000 |
20 mar 2024 | 2.7300 | 3.1000 | 2.7100 | 3.0500 | 3.0500 | 3,488,200 |
19 mar 2024 | 2.7700 | 2.7950 | 2.7200 | 2.7300 | 2.7300 | 987,100 |
18 mar 2024 | 2.8600 | 2.9100 | 2.7890 | 2.7900 | 2.7900 | 1,130,900 |
15 mar 2024 | 2.8000 | 2.8800 | 2.7700 | 2.8300 | 2.8300 | 2,007,800 |
14 mar 2024 | 2.8900 | 2.9400 | 2.7800 | 2.8100 | 2.8100 | 1,577,100 |
13 mar 2024 | 2.8000 | 2.9100 | 2.8000 | 2.8500 | 2.8500 | 2,058,900 |
12 mar 2024 | 2.7700 | 2.7900 | 2.7000 | 2.7800 | 2.7800 | 1,337,000 |
11 mar 2024 | 2.7500 | 2.8500 | 2.7210 | 2.7700 | 2.7700 | 1,598,300 |
08 mar 2024 | 2.7400 | 2.7700 | 2.6300 | 2.7200 | 2.7200 | 3,726,000 |
07 mar 2024 | 2.7300 | 2.7650 | 2.7000 | 2.7300 | 2.7300 | 2,630,400 |
06 mar 2024 | 2.6900 | 2.7550 | 2.6700 | 2.6700 | 2.6700 | 1,570,300 |
05 mar 2024 | 2.7000 | 2.7200 | 2.6200 | 2.6500 | 2.6500 | 1,415,900 |
04 mar 2024 | 2.5100 | 2.6900 | 2.5100 | 2.6800 | 2.6800 | 3,045,700 |
01 mar 2024 | 2.4200 | 2.5600 | 2.3900 | 2.4700 | 2.4700 | 4,515,400 |
29 feb 2024 | 2.4100 | 2.4660 | 2.3850 | 2.4100 | 2.4100 | 906,900 |
28 feb 2024 | 2.4000 | 2.4300 | 2.3500 | 2.3800 | 2.3800 | 751,400 |
27 feb 2024 | 2.4300 | 2.4550 | 2.3900 | 2.4200 | 2.4200 | 733,400 |
26 feb 2024 | 2.4400 | 2.4400 | 2.3700 | 2.4400 | 2.4400 | 793,800 |
23 feb 2024 | 2.3800 | 2.4700 | 2.3400 | 2.4500 | 2.4500 | 1,205,700 |
22 feb 2024 | 2.4100 | 2.4400 | 2.3600 | 2.3600 | 2.3600 | 1,396,800 |
21 feb 2024 | 2.4000 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 713,600 |
20 feb 2024 | 2.4300 | 2.4500 | 2.3600 | 2.4000 | 2.4000 | 615,400 |
16 feb 2024 | 2.3800 | 2.4600 | 2.3600 | 2.4000 | 2.4000 | 904,500 |
15 feb 2024 | 2.3200 | 2.4300 | 2.3200 | 2.3900 | 2.3900 | 1,383,100 |
14 feb 2024 | 2.2600 | 2.3100 | 2.2400 | 2.2800 | 2.2800 | 1,185,600 |
13 feb 2024 | 2.4100 | 2.4100 | 2.2210 | 2.2700 | 2.2700 | 2,100,800 |
12 feb 2024 | 2.3900 | 2.5400 | 2.3800 | 2.4700 | 2.4700 | 1,077,200 |
09 feb 2024 | 2.3200 | 2.4300 | 2.2500 | 2.3800 | 2.3800 | 1,398,100 |
08 feb 2024 | 2.2500 | 2.2900 | 2.2400 | 2.2500 | 2.2500 | 721,200 |
07 feb 2024 | 2.2900 | 2.3000 | 2.2500 | 2.2700 | 2.2700 | 611,000 |
06 feb 2024 | 2.3000 | 2.3300 | 2.2700 | 2.2900 | 2.2900 | 795,100 |
05 feb 2024 | 2.3300 | 2.3500 | 2.2500 | 2.2800 | 2.2800 | 1,045,800 |
02 feb 2024 | 2.3400 | 2.3700 | 2.3200 | 2.3700 | 2.3700 | 903,800 |
01 feb 2024 | 2.3800 | 2.4600 | 2.3600 | 2.4100 | 2.4100 | 1,363,700 |
31 ene 2024 | 2.5000 | 2.5000 | 2.3500 | 2.3700 | 2.3700 | 1,188,300 |
30 ene 2024 | 2.4800 | 2.5150 | 2.3700 | 2.4900 | 2.4900 | 4,153,500 |
29 ene 2024 | 2.4200 | 2.4600 | 2.3600 | 2.4600 | 2.4600 | 1,239,400 |
26 ene 2024 | 2.4000 | 2.4300 | 2.3700 | 2.3900 | 2.3900 | 486,100 |
25 ene 2024 | 2.4400 | 2.4400 | 2.3700 | 2.4000 | 2.4000 | 774,300 |
24 ene 2024 | 2.4800 | 2.4800 | 2.3500 | 2.3800 | 2.3800 | 1,217,900 |
23 ene 2024 | 2.4300 | 2.4600 | 2.3750 | 2.4500 | 2.4500 | 940,700 |
22 ene 2024 | 2.3100 | 2.4400 | 2.3000 | 2.4000 | 2.4000 | 1,706,200 |
19 ene 2024 | 2.3300 | 2.3400 | 2.2700 | 2.3100 | 2.3100 | 1,039,800 |
18 ene 2024 | 2.3600 | 2.3600 | 2.2830 | 2.3200 | 2.3200 | 923,900 |
17 ene 2024 | 2.3200 | 2.3300 | 2.2500 | 2.3200 | 2.3200 | 1,712,400 |
16 ene 2024 | 2.4300 | 2.4300 | 2.3150 | 2.3500 | 2.3500 | 1,855,600 |
12 ene 2024 | 2.4300 | 2.5350 | 2.4200 | 2.4300 | 2.4300 | 1,476,700 |
11 ene 2024 | 2.3900 | 2.4100 | 2.3000 | 2.3500 | 2.3500 | 1,315,200 |
10 ene 2024 | 2.3900 | 2.4100 | 2.3450 | 2.4100 | 2.4100 | 759,000 |
09 ene 2024 | 2.4700 | 2.4700 | 2.3900 | 2.3900 | 2.3900 | 1,164,600 |
08 ene 2024 | 2.4800 | 2.5250 | 2.4300 | 2.4600 | 2.4600 | 820,400 |
05 ene 2024 | 2.5400 | 2.6200 | 2.5050 | 2.5100 | 2.5100 | 1,053,800 |
04 ene 2024 | 2.5300 | 2.5600 | 2.5000 | 2.5400 | 2.5400 | 1,483,600 |
03 ene 2024 | 2.4900 | 2.5750 | 2.4500 | 2.5500 | 2.5500 | 2,161,600 |
02 ene 2024 | 2.6100 | 2.6400 | 2.5300 | 2.5300 | 2.5300 | 1,151,300 |
29 dic 2023 | 2.6600 | 2.6800 | 2.6050 | 2.6300 | 2.6300 | 1,527,700 |
28 dic 2023 | 2.7300 | 2.7600 | 2.6700 | 2.6900 | 2.6900 | 1,009,700 |
27 dic 2023 | 2.7900 | 2.8400 | 2.7600 | 2.7600 | 2.7600 | 1,046,000 |
26 dic 2023 | 2.8000 | 2.8000 | 2.7200 | 2.7700 | 2.7700 | 666,100 |
22 dic 2023 | 2.8200 | 2.9200 | 2.7600 | 2.7600 | 2.7600 | 1,594,600 |
21 dic 2023 | 2.7800 | 2.8000 | 2.7150 | 2.7700 | 2.7700 | 1,103,300 |
20 dic 2023 | 2.8000 | 2.8500 | 2.6850 | 2.6900 | 2.6900 | 1,490,700 |
19 dic 2023 | 2.7300 | 2.8450 | 2.7250 | 2.7800 | 2.7800 | 1,210,300 |
18 dic 2023 | 2.7900 | 2.7900 | 2.6600 | 2.6900 | 2.6900 | 1,114,600 |
15 dic 2023 | 2.8000 | 2.8100 | 2.7100 | 2.7600 | 2.7600 | 1,993,700 |
14 dic 2023 | 2.8600 | 2.9700 | 2.7600 | 2.8200 | 2.8200 | 2,330,900 |
13 dic 2023 | 2.5500 | 2.8100 | 2.5500 | 2.7800 | 2.7800 | 2,200,500 |
12 dic 2023 | 2.6500 | 2.6600 | 2.5200 | 2.5300 | 2.5300 | 1,604,000 |
11 dic 2023 | 2.6300 | 2.6500 | 2.5700 | 2.6100 | 2.6100 | 1,304,000 |
*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. |