Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 3.2000 | 3.4900 | 3.1900 | 3.3300 | 3.3300 | 217,800 |
23 may 2024 | 3.3000 | 3.3000 | 3.1300 | 3.1400 | 3.1400 | 387,000 |
22 may 2024 | 3.4300 | 3.4300 | 3.1200 | 3.2800 | 3.2800 | 359,100 |
21 may 2024 | 3.4900 | 3.5700 | 3.4500 | 3.5000 | 3.5000 | 402,400 |
20 may 2024 | 3.5300 | 3.6450 | 3.5000 | 3.5000 | 3.5000 | 284,300 |
17 may 2024 | 3.4400 | 3.5800 | 3.3800 | 3.5300 | 3.5300 | 412,200 |
16 may 2024 | 3.3400 | 3.5900 | 3.2700 | 3.4200 | 3.4200 | 298,300 |
15 may 2024 | 3.3800 | 3.4900 | 3.2700 | 3.3600 | 3.3600 | 463,700 |
14 may 2024 | 3.0500 | 3.1500 | 2.9150 | 3.1400 | 3.1400 | 636,500 |
13 may 2024 | 3.2900 | 3.3200 | 2.9400 | 2.9600 | 2.9600 | 433,400 |
10 may 2024 | 3.7200 | 3.8300 | 3.2700 | 3.2900 | 3.2900 | 348,200 |
09 may 2024 | 3.5400 | 3.9200 | 3.1700 | 3.7000 | 3.7000 | 568,200 |
08 may 2024 | 3.1600 | 3.4500 | 3.1000 | 3.3500 | 3.3500 | 360,800 |
07 may 2024 | 3.1100 | 3.3000 | 3.0850 | 3.1900 | 3.1900 | 270,300 |
06 may 2024 | 3.0200 | 3.1900 | 3.0000 | 3.0900 | 3.0900 | 278,000 |
03 may 2024 | 2.9100 | 3.0600 | 2.9100 | 3.0000 | 3.0000 | 292,800 |
02 may 2024 | 2.7100 | 2.8800 | 2.5850 | 2.8200 | 2.8200 | 265,800 |
01 may 2024 | 2.6100 | 2.7800 | 2.5850 | 2.6000 | 2.6000 | 384,200 |
30 abr 2024 | 2.7800 | 2.8360 | 2.6100 | 2.6100 | 2.6100 | 320,900 |
29 abr 2024 | 2.8600 | 2.9500 | 2.7900 | 2.8400 | 2.8400 | 234,200 |
26 abr 2024 | 2.7500 | 2.8700 | 2.7500 | 2.8100 | 2.8100 | 230,000 |
25 abr 2024 | 2.7200 | 2.7800 | 2.6100 | 2.7300 | 2.7300 | 298,100 |
24 abr 2024 | 2.8600 | 2.9500 | 2.7100 | 2.7600 | 2.7600 | 373,000 |
23 abr 2024 | 2.9500 | 3.0500 | 2.8200 | 2.8900 | 2.8900 | 269,800 |
22 abr 2024 | 2.7600 | 3.0100 | 2.6800 | 2.9800 | 2.9800 | 332,300 |
19 abr 2024 | 2.7000 | 2.8100 | 2.6600 | 2.7600 | 2.7600 | 281,400 |
18 abr 2024 | 2.9100 | 2.9700 | 2.7200 | 2.7400 | 2.7400 | 284,600 |
17 abr 2024 | 3.0200 | 3.0650 | 2.8400 | 2.8900 | 2.8900 | 293,000 |
16 abr 2024 | 2.9100 | 3.0400 | 2.8400 | 3.0100 | 3.0100 | 278,500 |
15 abr 2024 | 2.9800 | 3.1900 | 2.8700 | 2.9400 | 2.9400 | 662,900 |
12 abr 2024 | 3.4300 | 3.4400 | 2.9200 | 2.9600 | 2.9600 | 540,400 |
11 abr 2024 | 3.6000 | 3.6400 | 3.3850 | 3.4100 | 3.4100 | 296,800 |
10 abr 2024 | 3.5900 | 3.7250 | 3.4450 | 3.6100 | 3.6100 | 359,300 |
09 abr 2024 | 3.6000 | 3.8900 | 3.5700 | 3.8300 | 3.8300 | 298,000 |
08 abr 2024 | 3.6400 | 3.8100 | 3.5700 | 3.5800 | 3.5800 | 292,800 |
05 abr 2024 | 3.9000 | 3.9300 | 3.6100 | 3.6100 | 3.6100 | 402,700 |
04 abr 2024 | 4.1000 | 4.4500 | 3.9250 | 3.9400 | 3.9400 | 429,100 |
03 abr 2024 | 3.6500 | 4.0600 | 3.6500 | 4.0300 | 4.0300 | 334,800 |
03 abr 2024 | 0.01 Dividendo | |||||
02 abr 2024 | 3.7900 | 3.7900 | 3.5800 | 3.6600 | 3.6500 | 389,700 |
01 abr 2024 | 3.9100 | 3.9200 | 3.7000 | 3.8200 | 3.8096 | 478,300 |
28 mar 2024 | 3.4500 | 3.9500 | 3.4500 | 3.7800 | 3.7697 | 683,800 |
27 mar 2024 | 3.2600 | 3.4800 | 3.2600 | 3.4400 | 3.4306 | 647,900 |
26 mar 2024 | 3.4900 | 3.5400 | 3.2300 | 3.2400 | 3.2311 | 561,900 |
25 mar 2024 | 3.6200 | 3.7200 | 3.3750 | 3.4600 | 3.4505 | 569,000 |
22 mar 2024 | 3.9700 | 4.0300 | 3.5700 | 3.6100 | 3.6001 | 402,000 |
21 mar 2024 | 4.1400 | 4.1800 | 3.8750 | 3.9700 | 3.9592 | 437,000 |
20 mar 2024 | 4.1000 | 4.1830 | 3.9200 | 4.1000 | 4.0888 | 453,100 |
19 mar 2024 | 4.3500 | 4.4590 | 4.1200 | 4.1300 | 4.1187 | 247,200 |
18 mar 2024 | 4.8300 | 4.8500 | 4.3500 | 4.4200 | 4.4079 | 423,100 |
15 mar 2024 | 4.7100 | 4.9300 | 4.7100 | 4.8500 | 4.8367 | 1,359,900 |
14 mar 2024 | 5.2600 | 5.3100 | 4.6800 | 4.7800 | 4.7669 | 528,400 |
13 mar 2024 | 4.7900 | 5.2900 | 4.7900 | 5.2000 | 5.1858 | 471,200 |
12 mar 2024 | 4.9500 | 5.1200 | 4.7600 | 4.7600 | 4.7470 | 249,000 |
11 mar 2024 | 4.9400 | 5.1200 | 4.8500 | 4.8800 | 4.8667 | 341,600 |
08 mar 2024 | 4.9600 | 5.2890 | 4.9570 | 4.9800 | 4.9664 | 353,500 |
07 mar 2024 | 4.5300 | 4.9200 | 4.5300 | 4.8800 | 4.8667 | 341,200 |
06 mar 2024 | 4.5200 | 4.6100 | 4.3900 | 4.4800 | 4.4678 | 311,000 |
05 mar 2024 | 4.4400 | 4.5350 | 4.3900 | 4.4200 | 4.4079 | 312,400 |
04 mar 2024 | 4.4500 | 4.5300 | 4.4000 | 4.4900 | 4.4777 | 261,500 |
01 mar 2024 | 4.5500 | 4.5500 | 4.3200 | 4.4300 | 4.4179 | 262,200 |
29 feb 2024 | 4.4200 | 4.5600 | 4.3400 | 4.5000 | 4.4877 | 248,900 |
28 feb 2024 | 4.4000 | 4.5600 | 4.2400 | 4.2900 | 4.2783 | 243,400 |
27 feb 2024 | 4.4500 | 4.5700 | 4.4200 | 4.4900 | 4.4777 | 278,400 |
26 feb 2024 | 4.3900 | 4.4700 | 4.2700 | 4.3700 | 4.3581 | 276,900 |
23 feb 2024 | 4.3000 | 4.4260 | 4.2200 | 4.3600 | 4.3481 | 248,000 |
22 feb 2024 | 4.3800 | 4.4000 | 4.2700 | 4.3300 | 4.3182 | 314,800 |
21 feb 2024 | 4.5000 | 4.5800 | 4.3600 | 4.4000 | 4.3880 | 290,400 |
20 feb 2024 | 4.6800 | 4.7000 | 4.4400 | 4.5000 | 4.4877 | 486,200 |
16 feb 2024 | 5.0600 | 5.2100 | 4.7400 | 4.7800 | 4.7669 | 440,300 |
15 feb 2024 | 4.8600 | 5.2150 | 4.8400 | 5.1900 | 5.1758 | 490,900 |
14 feb 2024 | 4.9100 | 4.9100 | 4.3100 | 4.8400 | 4.8268 | 728,500 |
13 feb 2024 | 5.5200 | 5.5200 | 4.3470 | 4.8500 | 4.8367 | 1,505,400 |
12 feb 2024 | 5.8000 | 6.2900 | 5.8000 | 6.1500 | 6.1332 | 391,700 |
09 feb 2024 | 5.9500 | 5.9500 | 5.7400 | 5.8300 | 5.8141 | 216,100 |
08 feb 2024 | 5.7000 | 6.0100 | 5.6200 | 5.9400 | 5.9238 | 141,800 |
07 feb 2024 | 5.9500 | 5.9500 | 5.6020 | 5.7100 | 5.6944 | 193,100 |
06 feb 2024 | 5.6800 | 5.9800 | 5.6800 | 5.9000 | 5.8839 | 157,300 |
05 feb 2024 | 5.5500 | 5.7700 | 5.3700 | 5.7200 | 5.7044 | 366,200 |
02 feb 2024 | 5.6000 | 5.6850 | 5.3400 | 5.6100 | 5.5947 | 304,900 |
01 feb 2024 | 6.0700 | 6.1800 | 5.6400 | 5.6900 | 5.6745 | 297,600 |
31 ene 2024 | 6.4900 | 6.5300 | 6.0200 | 6.0300 | 6.0135 | 231,300 |
30 ene 2024 | 6.8400 | 6.8400 | 6.5000 | 6.5300 | 6.5122 | 234,700 |
29 ene 2024 | 6.4600 | 6.9750 | 6.3100 | 6.9500 | 6.9310 | 332,700 |
26 ene 2024 | 6.2400 | 6.5300 | 6.2400 | 6.5000 | 6.4822 | 308,600 |
25 ene 2024 | 5.8900 | 6.1600 | 5.7350 | 6.1600 | 6.1432 | 269,200 |
24 ene 2024 | 6.2800 | 6.3400 | 5.7450 | 5.7500 | 5.7343 | 254,800 |
23 ene 2024 | 6.2100 | 6.5100 | 6.1000 | 6.1000 | 6.0833 | 270,000 |
22 ene 2024 | 5.7000 | 6.0100 | 5.7000 | 6.0100 | 5.9936 | 417,400 |
19 ene 2024 | 5.5700 | 5.6250 | 5.2700 | 5.6100 | 5.5947 | 291,800 |
18 ene 2024 | 5.5800 | 5.5800 | 5.2100 | 5.5100 | 5.4949 | 582,400 |
17 ene 2024 | 5.6200 | 5.6500 | 5.4760 | 5.5600 | 5.5448 | 600,000 |
16 ene 2024 | 6.0600 | 6.0700 | 5.6520 | 5.8000 | 5.7842 | 387,000 |
12 ene 2024 | 6.3800 | 6.5060 | 6.1000 | 6.1700 | 6.1531 | 201,400 |
11 ene 2024 | 6.5500 | 6.5900 | 6.2100 | 6.2200 | 6.2030 | 406,100 |
10 ene 2024 | 6.8900 | 6.9900 | 6.6100 | 6.6400 | 6.6219 | 227,300 |
09 ene 2024 | 7.1500 | 7.1500 | 6.8700 | 7.0100 | 6.9908 | 346,800 |
08 ene 2024 | 7.3800 | 7.4900 | 7.1700 | 7.3700 | 7.3499 | 205,000 |
05 ene 2024 | 7.7800 | 8.0000 | 7.4500 | 7.4600 | 7.4396 | 354,500 |
04 ene 2024 | 7.9200 | 8.1100 | 7.8610 | 7.9500 | 7.9283 | 281,600 |
*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. |