Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 3.0500 | 3.0600 | 3.0500 | 3.0600 | 3.0600 | 1,786 |
20 may 2024 | 2.9900 | 3.0730 | 2.9900 | 3.0500 | 3.0500 | 183,800 |
17 may 2024 | 2.8800 | 3.0200 | 2.8600 | 3.0100 | 3.0100 | 186,100 |
16 may 2024 | 2.8300 | 2.9250 | 2.8300 | 2.8700 | 2.8700 | 123,000 |
15 may 2024 | 2.8000 | 2.8500 | 2.6900 | 2.8500 | 2.8500 | 154,600 |
14 may 2024 | 2.8000 | 2.8500 | 2.7500 | 2.7700 | 2.7700 | 185,400 |
13 may 2024 | 2.8200 | 2.8250 | 2.7000 | 2.7000 | 2.7000 | 199,100 |
10 may 2024 | 2.8800 | 2.9200 | 2.7850 | 2.7900 | 2.7900 | 123,400 |
09 may 2024 | 2.7400 | 2.8900 | 2.7400 | 2.8800 | 2.8800 | 142,700 |
08 may 2024 | 2.8200 | 2.8500 | 2.7300 | 2.7300 | 2.7300 | 132,700 |
07 may 2024 | 2.9000 | 2.9150 | 2.8700 | 2.8800 | 2.8800 | 107,300 |
06 may 2024 | 2.8800 | 2.9100 | 2.8400 | 2.9000 | 2.9000 | 69,700 |
03 may 2024 | 2.8600 | 2.9200 | 2.8500 | 2.8500 | 2.8500 | 76,300 |
02 may 2024 | 2.7200 | 2.8800 | 2.6850 | 2.8800 | 2.8800 | 183,800 |
01 may 2024 | 2.6600 | 2.7750 | 2.6430 | 2.6950 | 2.6950 | 121,700 |
30 abr 2024 | 2.8000 | 2.8100 | 2.6200 | 2.6400 | 2.6400 | 196,900 |
29 abr 2024 | 2.8800 | 2.9200 | 2.7500 | 2.7600 | 2.7600 | 193,200 |
26 abr 2024 | 2.8100 | 2.8900 | 2.7800 | 2.8800 | 2.8800 | 130,000 |
25 abr 2024 | 2.8100 | 2.8600 | 2.7750 | 2.8000 | 2.8000 | 226,400 |
24 abr 2024 | 2.9800 | 2.9800 | 2.8450 | 2.9100 | 2.9100 | 206,400 |
23 abr 2024 | 2.9600 | 3.0500 | 2.9600 | 3.0000 | 3.0000 | 132,300 |
22 abr 2024 | 2.9000 | 2.9800 | 2.8900 | 2.9600 | 2.9600 | 124,000 |
19 abr 2024 | 2.8000 | 2.9200 | 2.8000 | 2.9100 | 2.9100 | 195,400 |
18 abr 2024 | 2.8600 | 2.9300 | 2.8200 | 2.8300 | 2.8300 | 187,000 |
17 abr 2024 | 2.8500 | 2.9900 | 2.8350 | 2.8700 | 2.8700 | 147,100 |
16 abr 2024 | 2.8500 | 2.9200 | 2.7950 | 2.8100 | 2.8100 | 124,000 |
15 abr 2024 | 2.8900 | 2.9550 | 2.8350 | 2.8600 | 2.8600 | 199,900 |
12 abr 2024 | 3.0300 | 3.0600 | 2.9250 | 2.9300 | 2.9300 | 191,100 |
11 abr 2024 | 3.0500 | 3.1000 | 2.9700 | 3.0600 | 3.0600 | 190,000 |
10 abr 2024 | 3.1200 | 3.1200 | 3.0100 | 3.0400 | 3.0400 | 268,300 |
09 abr 2024 | 3.2800 | 3.2950 | 3.2300 | 3.2600 | 3.2600 | 88,200 |
08 abr 2024 | 3.3100 | 3.3360 | 3.2400 | 3.2600 | 3.2600 | 109,700 |
05 abr 2024 | 3.3000 | 3.3600 | 3.2500 | 3.3300 | 3.3300 | 170,500 |
04 abr 2024 | 3.4500 | 3.5200 | 3.3300 | 3.3300 | 3.3300 | 175,200 |
03 abr 2024 | 3.3400 | 3.4400 | 3.2800 | 3.4100 | 3.4100 | 166,400 |
02 abr 2024 | 3.3800 | 3.4050 | 3.3200 | 3.3700 | 3.3700 | 186,900 |
01 abr 2024 | 3.3800 | 3.4750 | 3.2950 | 3.4700 | 3.4700 | 343,900 |
28 mar 2024 | 3.4300 | 3.5000 | 3.3550 | 3.3900 | 3.3900 | 174,000 |
27 mar 2024 | 3.2900 | 3.4400 | 3.2600 | 3.4400 | 3.4400 | 136,500 |
26 mar 2024 | 3.3700 | 3.4300 | 3.2550 | 3.2800 | 3.2800 | 301,600 |
25 mar 2024 | 3.4400 | 3.4500 | 3.2400 | 3.3200 | 3.3200 | 183,400 |
22 mar 2024 | 3.4700 | 3.4700 | 3.3400 | 3.3500 | 3.3500 | 70,800 |
21 mar 2024 | 3.5300 | 3.6000 | 3.4400 | 3.4600 | 3.4600 | 299,000 |
20 mar 2024 | 3.3700 | 3.5200 | 3.3400 | 3.5000 | 3.5000 | 140,900 |
19 mar 2024 | 3.3000 | 3.4500 | 3.2800 | 3.4100 | 3.4100 | 133,400 |
18 mar 2024 | 3.2500 | 3.4000 | 3.1400 | 3.3100 | 3.3100 | 314,100 |
15 mar 2024 | 3.3100 | 3.3600 | 3.1700 | 3.2700 | 3.2700 | 565,100 |
14 mar 2024 | 3.7400 | 3.7600 | 3.3250 | 3.3500 | 3.3500 | 233,400 |
13 mar 2024 | 3.6600 | 3.7800 | 3.6600 | 3.7700 | 3.7700 | 210,400 |
12 mar 2024 | 3.6800 | 3.7950 | 3.6400 | 3.6700 | 3.6700 | 140,500 |
11 mar 2024 | 3.6600 | 3.6850 | 3.5900 | 3.6700 | 3.6700 | 310,800 |
08 mar 2024 | 3.6000 | 3.8200 | 3.5750 | 3.6700 | 3.6700 | 274,900 |
07 mar 2024 | 3.3800 | 3.5800 | 3.3800 | 3.5700 | 3.5700 | 146,500 |
06 mar 2024 | 3.3800 | 3.3900 | 3.3050 | 3.3700 | 3.3700 | 146,800 |
05 mar 2024 | 3.4300 | 3.4400 | 3.3100 | 3.3300 | 3.3300 | 146,900 |
04 mar 2024 | 3.4200 | 3.5100 | 3.3900 | 3.4600 | 3.4600 | 194,600 |
01 mar 2024 | 3.5100 | 3.5700 | 3.3900 | 3.5400 | 3.5400 | 179,900 |
29 feb 2024 | 3.3900 | 3.5200 | 3.3900 | 3.4800 | 3.4800 | 209,600 |
28 feb 2024 | 3.3000 | 3.3900 | 3.2500 | 3.3300 | 3.3300 | 241,500 |
27 feb 2024 | 3.2600 | 3.3600 | 3.2100 | 3.3400 | 3.3400 | 211,700 |
26 feb 2024 | 3.2400 | 3.3800 | 3.2000 | 3.2400 | 3.2400 | 163,500 |
23 feb 2024 | 3.3600 | 3.4400 | 3.2000 | 3.2800 | 3.2800 | 142,100 |
22 feb 2024 | 3.8600 | 3.9700 | 3.3300 | 3.3800 | 3.3800 | 390,500 |
21 feb 2024 | 3.6500 | 4.0500 | 3.5000 | 3.8700 | 3.8700 | 780,600 |
20 feb 2024 | 3.6800 | 3.7500 | 3.6200 | 3.6650 | 3.6650 | 346,500 |
16 feb 2024 | 3.9200 | 3.9200 | 3.7100 | 3.7400 | 3.7400 | 211,900 |
15 feb 2024 | 3.7600 | 3.9500 | 3.7200 | 3.9300 | 3.9300 | 245,800 |
14 feb 2024 | 3.7700 | 3.7800 | 3.7200 | 3.7300 | 3.7300 | 164,500 |
13 feb 2024 | 3.8600 | 3.8600 | 3.6500 | 3.6700 | 3.6700 | 239,600 |
12 feb 2024 | 3.8900 | 4.0000 | 3.8900 | 3.9900 | 3.9900 | 247,600 |
09 feb 2024 | 3.8600 | 3.8900 | 3.7850 | 3.8900 | 3.8900 | 287,500 |
08 feb 2024 | 3.7400 | 3.8600 | 3.7400 | 3.8300 | 3.8300 | 156,700 |
07 feb 2024 | 3.9400 | 3.9400 | 3.7200 | 3.7300 | 3.7300 | 143,200 |
06 feb 2024 | 3.7100 | 3.9400 | 3.7100 | 3.9200 | 3.9200 | 200,900 |
05 feb 2024 | 3.7200 | 3.8400 | 3.6000 | 3.7200 | 3.7200 | 264,500 |
02 feb 2024 | 3.6100 | 3.7700 | 3.5600 | 3.7400 | 3.7400 | 178,100 |
01 feb 2024 | 3.5600 | 3.6800 | 3.5250 | 3.6700 | 3.6700 | 141,600 |
31 ene 2024 | 3.6500 | 3.7200 | 3.5000 | 3.5400 | 3.5400 | 309,200 |
30 ene 2024 | 3.6400 | 3.6900 | 3.6120 | 3.6800 | 3.6800 | 132,900 |
29 ene 2024 | 3.6300 | 3.6800 | 3.6000 | 3.6600 | 3.6600 | 404,400 |
26 ene 2024 | 3.5200 | 3.6900 | 3.5200 | 3.6400 | 3.6400 | 162,000 |
25 ene 2024 | 3.4800 | 3.5500 | 3.4200 | 3.5400 | 3.5400 | 143,600 |
24 ene 2024 | 3.4700 | 3.5000 | 3.3650 | 3.3900 | 3.3900 | 212,100 |
23 ene 2024 | 3.4600 | 3.5200 | 3.4250 | 3.4500 | 3.4500 | 209,500 |
22 ene 2024 | 3.1800 | 3.4100 | 3.1800 | 3.4100 | 3.4100 | 122,000 |
19 ene 2024 | 3.1100 | 3.2000 | 2.9600 | 3.1600 | 3.1600 | 249,400 |
18 ene 2024 | 3.0700 | 3.1050 | 3.0300 | 3.0700 | 3.0700 | 91,800 |
17 ene 2024 | 3.1700 | 3.1740 | 3.0300 | 3.0600 | 3.0600 | 133,500 |
16 ene 2024 | 3.1800 | 3.2600 | 3.1400 | 3.2300 | 3.2300 | 173,000 |
12 ene 2024 | 3.0900 | 3.2680 | 3.0900 | 3.2300 | 3.2300 | 372,800 |
11 ene 2024 | 3.0800 | 3.0900 | 2.9900 | 3.0400 | 3.0400 | 136,700 |
10 ene 2024 | 3.0800 | 3.0800 | 3.0300 | 3.0700 | 3.0700 | 107,000 |
09 ene 2024 | 3.0400 | 3.1300 | 3.0300 | 3.0800 | 3.0800 | 138,300 |
08 ene 2024 | 3.1800 | 3.1800 | 3.0000 | 3.1000 | 3.1000 | 210,500 |
05 ene 2024 | 3.1700 | 3.2500 | 3.1500 | 3.1900 | 3.1900 | 165,000 |
04 ene 2024 | 3.2300 | 3.2900 | 3.2000 | 3.2000 | 3.2000 | 243,300 |
03 ene 2024 | 3.0900 | 3.2600 | 3.0700 | 3.1900 | 3.1900 | 251,700 |
02 ene 2024 | 3.4200 | 3.4200 | 3.2150 | 3.2300 | 3.2300 | 184,800 |
29 dic 2023 | 3.5700 | 3.5700 | 3.4300 | 3.4600 | 3.4600 | 151,400 |
28 dic 2023 | 3.5900 | 3.6200 | 3.5000 | 3.5300 | 3.5300 | 131,900 |
*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. |