Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 3.6400 | 3.7300 | 3.6000 | 3.6400 | 3.6400 | 21,400 |
27 jun 2024 | 3.6500 | 3.6800 | 3.5700 | 3.6300 | 3.6300 | 6,900 |
26 jun 2024 | 3.5600 | 3.6500 | 3.5500 | 3.6500 | 3.6500 | 29,100 |
25 jun 2024 | 3.5000 | 3.6400 | 3.5000 | 3.5600 | 3.5600 | 47,900 |
24 jun 2024 | 3.5000 | 3.5500 | 3.4900 | 3.5200 | 3.5200 | 19,300 |
21 jun 2024 | 3.4900 | 3.4900 | 3.4100 | 3.4900 | 3.4900 | 35,300 |
20 jun 2024 | 3.5000 | 3.5700 | 3.4200 | 3.4900 | 3.4900 | 18,400 |
19 jun 2024 | 3.4900 | 3.5100 | 3.4600 | 3.4800 | 3.4800 | 10,800 |
18 jun 2024 | 3.5000 | 3.5700 | 3.4800 | 3.5400 | 3.5400 | 15,900 |
17 jun 2024 | 3.5300 | 3.5400 | 3.4100 | 3.4900 | 3.4900 | 38,700 |
14 jun 2024 | 3.5300 | 3.5300 | 3.4100 | 3.5200 | 3.5200 | 12,900 |
13 jun 2024 | 3.5200 | 3.6100 | 3.4600 | 3.5500 | 3.5500 | 25,800 |
12 jun 2024 | 3.5900 | 3.6200 | 3.5300 | 3.5400 | 3.5400 | 64,200 |
11 jun 2024 | 3.6400 | 3.6400 | 3.5000 | 3.5300 | 3.5300 | 33,100 |
10 jun 2024 | 3.6100 | 3.6800 | 3.5900 | 3.5900 | 3.5900 | 20,700 |
07 jun 2024 | 3.7600 | 3.7600 | 3.5800 | 3.6100 | 3.6100 | 41,100 |
06 jun 2024 | 3.5900 | 3.7900 | 3.5900 | 3.7500 | 3.7500 | 73,700 |
05 jun 2024 | 3.5500 | 3.6100 | 3.5400 | 3.6100 | 3.6100 | 19,200 |
04 jun 2024 | 3.6200 | 3.6200 | 3.5300 | 3.5900 | 3.5900 | 29,200 |
03 jun 2024 | 3.7000 | 3.7300 | 3.5500 | 3.6200 | 3.6200 | 68,200 |
31 may 2024 | 3.6900 | 3.7500 | 3.6700 | 3.7100 | 3.7100 | 27,400 |
30 may 2024 | 3.7600 | 3.8000 | 3.6800 | 3.6800 | 3.6800 | 23,700 |
29 may 2024 | 3.8200 | 3.8200 | 3.7400 | 3.7600 | 3.7600 | 11,800 |
28 may 2024 | 3.7700 | 3.8800 | 3.7700 | 3.8200 | 3.8200 | 34,500 |
27 may 2024 | 3.7700 | 3.7800 | 3.7400 | 3.7800 | 3.7800 | 29,700 |
24 may 2024 | 3.7600 | 3.8300 | 3.7200 | 3.7200 | 3.7200 | 17,900 |
23 may 2024 | 3.7700 | 3.7900 | 3.7300 | 3.7300 | 3.7300 | 22,700 |
22 may 2024 | 3.8500 | 3.9000 | 3.7300 | 3.7700 | 3.7700 | 34,900 |
21 may 2024 | 3.9600 | 3.9600 | 3.8600 | 3.9000 | 3.9000 | 30,700 |
17 may 2024 | 3.9600 | 4.0500 | 3.9600 | 3.9900 | 3.9900 | 33,600 |
16 may 2024 | 3.9500 | 4.0500 | 3.9300 | 4.0000 | 4.0000 | 24,400 |
15 may 2024 | 3.9700 | 3.9900 | 3.9300 | 3.9700 | 3.9700 | 26,900 |
14 may 2024 | 3.9800 | 3.9800 | 3.9300 | 3.9300 | 3.9300 | 21,800 |
13 may 2024 | 4.0300 | 4.0800 | 3.9600 | 3.9700 | 3.9700 | 24,700 |
10 may 2024 | 4.0700 | 4.1100 | 3.9200 | 3.9600 | 3.9600 | 17,400 |
09 may 2024 | 4.0000 | 4.0100 | 3.9800 | 4.0100 | 4.0100 | 13,400 |
08 may 2024 | 3.9800 | 4.0000 | 3.9400 | 3.9700 | 3.9700 | 10,600 |
07 may 2024 | 4.1300 | 4.1300 | 3.9500 | 3.9500 | 3.9500 | 20,500 |
06 may 2024 | 4.0200 | 4.1200 | 3.9700 | 4.0000 | 4.0000 | 16,900 |
03 may 2024 | 4.1200 | 4.1200 | 3.9600 | 3.9600 | 3.9600 | 49,000 |
02 may 2024 | 4.0800 | 4.1500 | 4.0400 | 4.0600 | 4.0600 | 32,200 |
01 may 2024 | 4.3100 | 4.3100 | 4.1500 | 4.1800 | 4.1800 | 17,300 |
30 abr 2024 | 4.4100 | 4.4100 | 4.2500 | 4.2800 | 4.2800 | 31,100 |
29 abr 2024 | 4.0300 | 4.3400 | 4.0300 | 4.3400 | 4.3400 | 41,800 |
26 abr 2024 | 3.9800 | 4.0300 | 3.9800 | 4.0000 | 4.0000 | 32,600 |
25 abr 2024 | 4.0000 | 4.0400 | 3.9000 | 3.9500 | 3.9500 | 49,000 |
24 abr 2024 | 3.9900 | 4.0900 | 3.9600 | 4.0000 | 4.0000 | 50,100 |
23 abr 2024 | 3.9700 | 4.0300 | 3.9100 | 3.9500 | 3.9500 | 34,400 |
22 abr 2024 | 4.2900 | 4.2900 | 3.9400 | 3.9400 | 3.9400 | 77,100 |
19 abr 2024 | 4.2800 | 4.2900 | 4.1700 | 4.1700 | 4.1700 | 22,400 |
18 abr 2024 | 4.2300 | 4.3300 | 4.1500 | 4.2200 | 4.2200 | 40,100 |
17 abr 2024 | 4.2600 | 4.2600 | 4.1000 | 4.1500 | 4.1500 | 36,700 |
16 abr 2024 | 4.1800 | 4.1800 | 4.0500 | 4.1400 | 4.1400 | 19,300 |
15 abr 2024 | 4.2400 | 4.2900 | 4.1600 | 4.1900 | 4.1900 | 30,900 |
12 abr 2024 | 4.0200 | 4.2500 | 4.0100 | 4.1500 | 4.1500 | 72,000 |
11 abr 2024 | 3.9200 | 4.0600 | 3.9200 | 4.0000 | 4.0000 | 26,300 |
10 abr 2024 | 3.9300 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 29,300 |
09 abr 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9400 | 3.9400 | 39,700 |
08 abr 2024 | 4.0300 | 4.0600 | 3.9700 | 3.9900 | 3.9900 | 8,200 |
05 abr 2024 | 3.9500 | 4.0700 | 3.9400 | 3.9900 | 3.9900 | 65,100 |
04 abr 2024 | 3.9500 | 4.0400 | 3.9100 | 3.9300 | 3.9300 | 39,100 |
03 abr 2024 | 3.8000 | 4.0500 | 3.8000 | 3.9500 | 3.9500 | 132,100 |
02 abr 2024 | 3.8200 | 3.8200 | 3.7000 | 3.7700 | 3.7700 | 41,900 |
01 abr 2024 | 3.7000 | 3.7700 | 3.6400 | 3.6600 | 3.6600 | 32,100 |
28 mar 2024 | 3.6600 | 3.7700 | 3.5400 | 3.7400 | 3.7400 | 143,800 |
27 mar 2024 | 3.5300 | 3.6200 | 3.5100 | 3.6000 | 3.6000 | 34,100 |
26 mar 2024 | 3.5800 | 3.6300 | 3.5100 | 3.5200 | 3.5200 | 31,300 |
25 mar 2024 | 3.5500 | 3.5700 | 3.4900 | 3.5700 | 3.5700 | 28,200 |
22 mar 2024 | 3.5600 | 3.6200 | 3.5300 | 3.5600 | 3.5600 | 17,800 |
21 mar 2024 | 3.5800 | 3.6000 | 3.5300 | 3.5500 | 3.5500 | 26,900 |
20 mar 2024 | 3.5700 | 3.5700 | 3.4700 | 3.5100 | 3.5100 | 42,300 |
19 mar 2024 | 3.5300 | 3.5700 | 3.4800 | 3.5300 | 3.5300 | 24,700 |
18 mar 2024 | 3.4400 | 3.5300 | 3.4400 | 3.5200 | 3.5200 | 61,300 |
15 mar 2024 | 3.4700 | 3.4900 | 3.4000 | 3.4300 | 3.4300 | 63,200 |
14 mar 2024 | 3.5000 | 3.5000 | 3.4300 | 3.4300 | 3.4300 | 59,300 |
13 mar 2024 | 3.5900 | 3.6000 | 3.5100 | 3.5200 | 3.5200 | 59,300 |
12 mar 2024 | 3.6200 | 3.6700 | 3.5600 | 3.5700 | 3.5700 | 16,800 |
11 mar 2024 | 3.6200 | 3.6500 | 3.5600 | 3.5800 | 3.5800 | 121,600 |
08 mar 2024 | 3.7000 | 3.7000 | 3.5800 | 3.6200 | 3.6200 | 26,500 |
07 mar 2024 | 3.6500 | 3.7000 | 3.6300 | 3.6400 | 3.6400 | 15,200 |
06 mar 2024 | 3.6700 | 3.7600 | 3.6700 | 3.7000 | 3.7000 | 24,600 |
05 mar 2024 | 3.8200 | 3.8900 | 3.5400 | 3.6900 | 3.6900 | 129,700 |
04 mar 2024 | 4.0700 | 4.1300 | 3.8100 | 3.8400 | 3.8400 | 89,500 |
01 mar 2024 | 3.9800 | 4.0700 | 3.9600 | 4.0400 | 4.0400 | 34,600 |
29 feb 2024 | 3.8900 | 4.0000 | 3.8900 | 3.9500 | 3.9500 | 162,300 |
28 feb 2024 | 3.8900 | 3.9200 | 3.8600 | 3.8900 | 3.8900 | 80,200 |
27 feb 2024 | 3.8700 | 3.9100 | 3.8500 | 3.9000 | 3.9000 | 40,000 |
26 feb 2024 | 3.9500 | 3.9700 | 3.8700 | 3.8700 | 3.8700 | 35,200 |
23 feb 2024 | 4.0100 | 4.0100 | 3.8600 | 3.9600 | 3.9600 | 99,500 |
22 feb 2024 | 3.9200 | 4.0800 | 3.7700 | 4.0200 | 4.0200 | 202,200 |
21 feb 2024 | 3.8700 | 3.9200 | 3.8200 | 3.9100 | 3.9100 | 195,900 |
20 feb 2024 | 3.8300 | 3.9500 | 3.7200 | 3.7600 | 3.7600 | 30,100 |
16 feb 2024 | 3.5500 | 3.8400 | 3.5500 | 3.7300 | 3.7300 | 171,100 |
15 feb 2024 | 3.5100 | 3.6000 | 3.5100 | 3.5700 | 3.5700 | 9,800 |
14 feb 2024 | 3.4700 | 3.5100 | 3.4700 | 3.5100 | 3.5100 | 5,300 |
13 feb 2024 | 3.5400 | 3.6000 | 3.4100 | 3.4300 | 3.4300 | 25,800 |
12 feb 2024 | 3.5800 | 3.6800 | 3.4000 | 3.5400 | 3.5400 | 34,500 |
09 feb 2024 | 3.4700 | 3.6000 | 3.4500 | 3.5500 | 3.5500 | 16,000 |
08 feb 2024 | 3.5000 | 3.5500 | 3.4600 | 3.4900 | 3.4900 | 48,700 |
07 feb 2024 | 3.5500 | 3.5800 | 3.5100 | 3.5200 | 3.5200 | 11,600 |
*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. |