Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 4.7200 | 4.7680 | 4.6000 | 4.7500 | 4.7500 | 20,472 |
08 may 2024 | 4.7200 | 4.7500 | 4.7200 | 4.7300 | 4.7300 | 900 |
07 may 2024 | 4.7400 | 4.7700 | 4.7200 | 4.7200 | 4.7200 | 2,900 |
06 may 2024 | 4.8000 | 4.9300 | 4.7200 | 4.7500 | 4.7500 | 7,900 |
03 may 2024 | 4.6800 | 4.8000 | 4.5300 | 4.7200 | 4.7200 | 21,600 |
02 may 2024 | 4.6200 | 4.7100 | 4.6200 | 4.7100 | 4.7100 | 2,900 |
01 may 2024 | 4.6700 | 4.6700 | 4.6600 | 4.6600 | 4.6600 | 400 |
30 abr 2024 | 4.7800 | 4.7800 | 4.7500 | 4.7500 | 4.7500 | 4,400 |
29 abr 2024 | 4.7300 | 4.9800 | 4.7000 | 4.9700 | 4.9700 | 5,600 |
26 abr 2024 | 4.8200 | 4.9700 | 4.7500 | 4.9500 | 4.9500 | 4,400 |
25 abr 2024 | 4.6800 | 4.8900 | 4.6800 | 4.8900 | 4.8900 | 2,800 |
24 abr 2024 | 4.5700 | 4.8200 | 4.5700 | 4.6600 | 4.6600 | 4,900 |
23 abr 2024 | 4.7500 | 4.7500 | 4.5900 | 4.7000 | 4.7000 | 4,700 |
22 abr 2024 | 4.5700 | 4.7400 | 4.5700 | 4.7100 | 4.7100 | 4,800 |
19 abr 2024 | 4.6000 | 4.8000 | 4.6000 | 4.6500 | 4.6500 | 11,500 |
18 abr 2024 | 4.6500 | 4.8000 | 4.6100 | 4.6100 | 4.6100 | 13,300 |
17 abr 2024 | 4.6000 | 4.8000 | 4.6000 | 4.6400 | 4.6400 | 6,100 |
16 abr 2024 | 4.5500 | 4.5600 | 4.5500 | 4.5600 | 4.5600 | 3,100 |
15 abr 2024 | 4.6400 | 4.6500 | 4.5600 | 4.5600 | 4.5600 | 3,500 |
12 abr 2024 | 4.5000 | 4.6700 | 4.5000 | 4.6700 | 4.6700 | 2,500 |
11 abr 2024 | 4.4800 | 4.4800 | 4.4600 | 4.4600 | 4.4600 | 4,700 |
10 abr 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 3,100 |
09 abr 2024 | 4.6500 | 4.6500 | 4.6300 | 4.6500 | 4.6500 | 2,100 |
08 abr 2024 | 4.7000 | 4.7000 | 4.5800 | 4.6800 | 4.6800 | 2,100 |
05 abr 2024 | 4.5800 | 4.7000 | 4.5800 | 4.6900 | 4.6900 | 2,400 |
04 abr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 400 |
03 abr 2024 | 4.6900 | 4.7900 | 4.6800 | 4.6800 | 4.6800 | 1,800 |
02 abr 2024 | 4.5500 | 4.7300 | 4.5500 | 4.7300 | 4.7300 | 1,200 |
01 abr 2024 | 4.8000 | 4.8000 | 4.6100 | 4.6500 | 4.6500 | 5,900 |
28 mar 2024 | 4.6800 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 1,700 |
27 mar 2024 | 4.6500 | 4.7600 | 4.5500 | 4.6400 | 4.6400 | 24,100 |
26 mar 2024 | 4.6300 | 4.6800 | 4.6300 | 4.6500 | 4.6500 | 4,700 |
25 mar 2024 | 4.8100 | 4.8200 | 4.4300 | 4.6600 | 4.6600 | 15,100 |
22 mar 2024 | 4.4300 | 4.5600 | 4.4300 | 4.5600 | 4.5600 | 4,300 |
21 mar 2024 | 4.4200 | 4.5000 | 4.4000 | 4.4800 | 4.4800 | 5,000 |
20 mar 2024 | 4.3900 | 4.4100 | 4.3900 | 4.4100 | 4.4100 | 900 |
19 mar 2024 | 4.4100 | 4.6300 | 4.4100 | 4.4400 | 4.4400 | 2,200 |
18 mar 2024 | 4.7400 | 4.7400 | 4.4100 | 4.4100 | 4.4100 | 3,400 |
15 mar 2024 | 4.5100 | 4.5500 | 4.5100 | 4.5500 | 4.5500 | 4,600 |
14 mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 1,100 |
13 mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 600 |
12 mar 2024 | 4.5900 | 4.5900 | 4.4000 | 4.4000 | 4.4000 | 600 |
11 mar 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
08 mar 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 300 |
07 mar 2024 | 4.4300 | 4.4700 | 4.4300 | 4.4700 | 4.4700 | 300 |
06 mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 400 |
05 mar 2024 | 4.4200 | 4.4800 | 4.4200 | 4.4800 | 4.4800 | 600 |
04 mar 2024 | 4.4700 | 4.4700 | 4.4200 | 4.4300 | 4.4300 | 1,400 |
01 mar 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 300 |
29 feb 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 500 |
28 feb 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
27 feb 2024 | 4.4800 | 4.6100 | 4.3900 | 4.6100 | 4.6100 | 8,300 |
26 feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 400 |
23 feb 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 100 |
22 feb 2024 | 4.5200 | 4.5300 | 4.4200 | 4.5300 | 4.5300 | 2,500 |
21 feb 2024 | 4.4000 | 4.5300 | 4.4000 | 4.5300 | 4.5300 | 3,000 |
20 feb 2024 | 4.4000 | 4.5200 | 4.3900 | 4.4000 | 4.4000 | 2,400 |
16 feb 2024 | 4.4300 | 4.4400 | 4.4300 | 4.4400 | 4.4400 | 500 |
15 feb 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 200 |
14 feb 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 300 |
13 feb 2024 | 4.3800 | 4.3800 | 4.3600 | 4.3600 | 4.3600 | 600 |
12 feb 2024 | 4.4800 | 4.4800 | 4.3600 | 4.3600 | 4.3600 | 1,500 |
09 feb 2024 | 4.4200 | 4.4600 | 4.4000 | 4.4600 | 4.4600 | 1,000 |
08 feb 2024 | 4.4500 | 4.4800 | 4.4400 | 4.4800 | 4.4800 | 1,100 |
07 feb 2024 | 4.3700 | 4.5000 | 4.3700 | 4.4800 | 4.4800 | 9,300 |
06 feb 2024 | 4.3800 | 4.7000 | 4.3800 | 4.5000 | 4.5000 | 3,300 |
05 feb 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 800 |
02 feb 2024 | 4.3600 | 4.4500 | 4.3600 | 4.4500 | 4.4500 | 800 |
01 feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
31 ene 2024 | 4.4100 | 4.4200 | 4.3500 | 4.3500 | 4.3500 | 1,100 |
30 ene 2024 | 4.3900 | 4.4200 | 4.3200 | 4.4200 | 4.4200 | 3,700 |
29 ene 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 200 |
26 ene 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 600 |
25 ene 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 900 |
24 ene 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 1,500 |
23 ene 2024 | 4.6200 | 4.6300 | 4.3400 | 4.5200 | 4.5200 | 8,300 |
22 ene 2024 | 4.6300 | 4.6700 | 4.6200 | 4.6200 | 4.6200 | 2,400 |
19 ene 2024 | 4.6600 | 4.6800 | 4.6400 | 4.6600 | 4.6600 | 2,900 |
18 ene 2024 | 4.7100 | 4.7600 | 4.6300 | 4.7600 | 4.7600 | 8,100 |
17 ene 2024 | 4.8000 | 4.8200 | 4.8000 | 4.8200 | 4.8200 | 1,900 |
16 ene 2024 | 4.5200 | 4.8000 | 4.5200 | 4.8000 | 4.8000 | 1,500 |
12 ene 2024 | 4.8200 | 4.8200 | 4.7500 | 4.8000 | 4.8000 | 1,100 |
11 ene 2024 | 4.8300 | 4.8300 | 4.8200 | 4.8200 | 4.8200 | 1,700 |
10 ene 2024 | 4.8300 | 4.8300 | 4.6600 | 4.8200 | 4.8200 | 1,700 |
09 ene 2024 | 4.8100 | 4.8100 | 4.5900 | 4.6500 | 4.6500 | 9,500 |
08 ene 2024 | 4.9000 | 4.9000 | 4.8400 | 4.8500 | 4.8500 | 7,500 |
05 ene 2024 | 4.8500 | 4.8900 | 4.8300 | 4.8900 | 4.8900 | 7,500 |
04 ene 2024 | 4.9000 | 4.9000 | 4.7900 | 4.8300 | 4.8300 | 13,800 |
03 ene 2024 | 4.6000 | 4.9000 | 4.6000 | 4.8500 | 4.8500 | 12,000 |
02 ene 2024 | 4.4000 | 4.9800 | 4.4000 | 4.6900 | 4.6900 | 20,700 |
29 dic 2023 | 4.3000 | 4.3800 | 4.2600 | 4.2600 | 4.2600 | 2,100 |
28 dic 2023 | 4.3800 | 4.4000 | 4.2800 | 4.3900 | 4.3900 | 1,900 |
27 dic 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
26 dic 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 700 |
22 dic 2023 | 4.3800 | 4.3900 | 4.3700 | 4.3900 | 4.3900 | 2,600 |
21 dic 2023 | 4.3600 | 4.4000 | 4.3600 | 4.3900 | 4.3900 | 2,000 |
20 dic 2023 | 4.3300 | 4.4000 | 4.3300 | 4.4000 | 4.4000 | 900 |
19 dic 2023 | 4.4200 | 4.4500 | 4.3300 | 4.3300 | 4.3300 | 2,500 |
18 dic 2023 | 4.4500 | 4.4500 | 4.3100 | 4.3100 | 4.3100 | 2,300 |
15 dic 2023 | 4.3200 | 4.5100 | 4.3000 | 4.5100 | 4.5100 | 54,000 |
*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. |