Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 3.5400 | 3.5930 | 3.3800 | 3.4500 | 3.4500 | 35,900 |
23 may 2024 | 3.7000 | 3.7000 | 3.3400 | 3.5500 | 3.5500 | 73,200 |
22 may 2024 | 3.6600 | 3.6900 | 3.5700 | 3.6900 | 3.6900 | 45,300 |
21 may 2024 | 3.7100 | 3.7700 | 3.6100 | 3.6800 | 3.6800 | 22,100 |
20 may 2024 | 3.7500 | 3.7900 | 3.6900 | 3.7400 | 3.7400 | 69,000 |
17 may 2024 | 3.7500 | 3.7600 | 3.7050 | 3.7500 | 3.7500 | 67,200 |
16 may 2024 | 3.7100 | 3.7500 | 3.6400 | 3.7400 | 3.7400 | 62,500 |
15 may 2024 | 3.6800 | 3.6900 | 3.5550 | 3.6900 | 3.6900 | 95,600 |
14 may 2024 | 3.3300 | 3.7000 | 3.3300 | 3.6000 | 3.6000 | 133,600 |
13 may 2024 | 3.3800 | 3.4200 | 3.2700 | 3.2900 | 3.2900 | 46,000 |
10 may 2024 | 3.2200 | 3.3800 | 3.1800 | 3.3700 | 3.3700 | 50,000 |
09 may 2024 | 3.1400 | 3.2300 | 3.0400 | 3.2300 | 3.2300 | 41,800 |
08 may 2024 | 2.9400 | 3.1200 | 2.9400 | 3.1100 | 3.1100 | 28,800 |
07 may 2024 | 3.1400 | 3.1400 | 2.9550 | 2.9800 | 2.9800 | 87,300 |
06 may 2024 | 3.0700 | 3.2300 | 3.0700 | 3.1400 | 3.1400 | 68,100 |
03 may 2024 | 3.1600 | 3.1600 | 3.0100 | 3.0800 | 3.0800 | 37,200 |
02 may 2024 | 3.1900 | 3.2200 | 3.0400 | 3.1200 | 3.1200 | 92,500 |
01 may 2024 | 3.2700 | 3.2900 | 3.2000 | 3.2500 | 3.2500 | 86,500 |
30 abr 2024 | 3.2400 | 3.3100 | 3.2400 | 3.2500 | 3.2500 | 27,700 |
29 abr 2024 | 3.2900 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | 36,100 |
26 abr 2024 | 3.3000 | 3.3400 | 3.2700 | 3.3100 | 3.3100 | 16,700 |
25 abr 2024 | 3.3000 | 3.3400 | 3.2400 | 3.3000 | 3.3000 | 32,800 |
24 abr 2024 | 3.3600 | 3.3800 | 3.2700 | 3.3200 | 3.3200 | 42,900 |
23 abr 2024 | 3.2700 | 3.4300 | 3.2600 | 3.3800 | 3.3800 | 21,300 |
22 abr 2024 | 3.2700 | 3.3200 | 3.2500 | 3.3100 | 3.3100 | 28,600 |
19 abr 2024 | 3.2200 | 3.4100 | 3.2200 | 3.3300 | 3.3300 | 51,300 |
18 abr 2024 | 3.1600 | 3.3100 | 3.1400 | 3.2300 | 3.2300 | 43,600 |
17 abr 2024 | 3.2900 | 3.2900 | 3.1500 | 3.1500 | 3.1500 | 37,200 |
16 abr 2024 | 3.1730 | 3.3100 | 3.1600 | 3.3000 | 3.3000 | 27,800 |
15 abr 2024 | 3.2900 | 3.3180 | 3.2100 | 3.2550 | 3.2550 | 54,400 |
12 abr 2024 | 3.3900 | 3.4000 | 3.2050 | 3.2800 | 3.2800 | 82,400 |
11 abr 2024 | 3.5500 | 3.5500 | 3.3560 | 3.4000 | 3.4000 | 49,700 |
10 abr 2024 | 3.6900 | 3.7250 | 3.1400 | 3.5500 | 3.5500 | 353,100 |
09 abr 2024 | 3.6700 | 3.8600 | 3.6600 | 3.7500 | 3.7500 | 243,300 |
08 abr 2024 | 3.6200 | 3.6700 | 3.5300 | 3.6300 | 3.6300 | 41,300 |
05 abr 2024 | 3.6300 | 3.6700 | 3.5600 | 3.6200 | 3.6200 | 49,400 |
04 abr 2024 | 3.6500 | 3.6500 | 3.5400 | 3.5900 | 3.5900 | 88,200 |
03 abr 2024 | 3.5000 | 3.7100 | 3.5000 | 3.5900 | 3.5900 | 62,300 |
02 abr 2024 | 3.6700 | 3.6700 | 3.4300 | 3.5000 | 3.5000 | 65,000 |
01 abr 2024 | 3.7200 | 3.7500 | 3.6300 | 3.6900 | 3.6900 | 49,100 |
28 mar 2024 | 3.6300 | 3.8000 | 3.6000 | 3.6400 | 3.6400 | 53,200 |
27 mar 2024 | 3.6900 | 3.7800 | 3.6000 | 3.6300 | 3.6300 | 55,100 |
26 mar 2024 | 3.6900 | 3.8000 | 3.5400 | 3.7300 | 3.7300 | 26,800 |
25 mar 2024 | 3.6900 | 3.8400 | 3.6100 | 3.7000 | 3.7000 | 27,900 |
22 mar 2024 | 3.9000 | 3.9600 | 3.6600 | 3.7100 | 3.7100 | 41,000 |
21 mar 2024 | 3.7600 | 3.9500 | 3.7600 | 3.9100 | 3.9100 | 67,500 |
20 mar 2024 | 3.6800 | 3.8100 | 3.6400 | 3.8000 | 3.8000 | 44,600 |
19 mar 2024 | 3.6300 | 3.7850 | 3.6300 | 3.7400 | 3.7400 | 34,600 |
18 mar 2024 | 3.6100 | 3.7200 | 3.5500 | 3.6300 | 3.6300 | 31,800 |
15 mar 2024 | 3.4300 | 3.7400 | 3.4300 | 3.5600 | 3.5600 | 206,600 |
14 mar 2024 | 3.6500 | 3.6500 | 3.5000 | 3.5500 | 3.5500 | 31,600 |
13 mar 2024 | 3.6200 | 3.7700 | 3.5600 | 3.6400 | 3.6400 | 35,800 |
12 mar 2024 | 3.6500 | 3.7700 | 3.5900 | 3.6500 | 3.6500 | 40,100 |
11 mar 2024 | 3.7400 | 3.8000 | 3.6600 | 3.7100 | 3.7100 | 37,800 |
08 mar 2024 | 3.6600 | 3.7500 | 3.5600 | 3.7500 | 3.7500 | 41,800 |
07 mar 2024 | 3.4800 | 3.6900 | 3.4800 | 3.5900 | 3.5900 | 38,900 |
06 mar 2024 | 3.6900 | 3.8200 | 3.4600 | 3.5100 | 3.5100 | 72,600 |
05 mar 2024 | 3.7000 | 3.7300 | 3.6100 | 3.6800 | 3.6800 | 31,500 |
04 mar 2024 | 3.6900 | 3.7500 | 3.6200 | 3.7300 | 3.7300 | 40,000 |
01 mar 2024 | 3.8000 | 3.8000 | 3.5300 | 3.7400 | 3.7400 | 62,800 |
29 feb 2024 | 3.7400 | 3.7400 | 3.5800 | 3.6400 | 3.6400 | 42,000 |
28 feb 2024 | 3.7400 | 3.7400 | 3.6800 | 3.7100 | 3.7100 | 25,200 |
27 feb 2024 | 3.7900 | 3.8000 | 3.7300 | 3.7800 | 3.7800 | 47,500 |
26 feb 2024 | 3.7300 | 3.8000 | 3.6800 | 3.7900 | 3.7900 | 36,900 |
23 feb 2024 | 3.7600 | 3.7900 | 3.5650 | 3.7300 | 3.7300 | 45,600 |
22 feb 2024 | 3.5800 | 3.7500 | 3.5600 | 3.6800 | 3.6800 | 42,400 |
21 feb 2024 | 3.5600 | 3.7000 | 3.5200 | 3.6000 | 3.6000 | 47,700 |
20 feb 2024 | 3.6700 | 3.8160 | 3.5800 | 3.5900 | 3.5900 | 33,100 |
16 feb 2024 | 3.7700 | 3.8000 | 3.6360 | 3.7100 | 3.7100 | 57,700 |
15 feb 2024 | 3.6000 | 3.8150 | 3.5500 | 3.7800 | 3.7800 | 56,500 |
14 feb 2024 | 3.4500 | 3.6100 | 3.3260 | 3.6000 | 3.6000 | 40,900 |
13 feb 2024 | 3.7000 | 3.7400 | 3.3700 | 3.4050 | 3.4050 | 57,600 |
12 feb 2024 | 3.7800 | 3.8490 | 3.7300 | 3.7700 | 3.7700 | 57,800 |
09 feb 2024 | 3.7900 | 3.8430 | 3.7500 | 3.7900 | 3.7900 | 70,700 |
08 feb 2024 | 3.4900 | 3.7500 | 3.4900 | 3.7500 | 3.7500 | 42,000 |
07 feb 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4800 | 3.4800 | 45,100 |
06 feb 2024 | 3.2500 | 3.5200 | 3.2200 | 3.4600 | 3.4600 | 54,000 |
05 feb 2024 | 3.2700 | 3.3300 | 3.2000 | 3.2500 | 3.2500 | 68,300 |
02 feb 2024 | 3.5000 | 3.5370 | 3.3300 | 3.3300 | 3.3300 | 60,600 |
01 feb 2024 | 3.5600 | 3.6300 | 3.4700 | 3.5000 | 3.5000 | 67,200 |
31 ene 2024 | 3.7100 | 3.7400 | 3.5000 | 3.5100 | 3.5100 | 66,800 |
30 ene 2024 | 3.7600 | 3.8000 | 3.6900 | 3.7700 | 3.7700 | 65,900 |
29 ene 2024 | 3.7800 | 3.8100 | 3.6900 | 3.7900 | 3.7900 | 53,900 |
26 ene 2024 | 3.7500 | 3.8400 | 3.7300 | 3.8000 | 3.8000 | 39,600 |
25 ene 2024 | 3.8000 | 3.8300 | 3.7100 | 3.7800 | 3.7800 | 101,800 |
24 ene 2024 | 3.8400 | 3.9000 | 3.7300 | 3.8000 | 3.8000 | 117,600 |
23 ene 2024 | 3.7500 | 3.9200 | 3.7320 | 3.8600 | 3.8600 | 91,400 |
22 ene 2024 | 3.8000 | 3.8400 | 3.7200 | 3.7300 | 3.7300 | 80,700 |
19 ene 2024 | 3.8100 | 3.8200 | 3.7600 | 3.8100 | 3.8100 | 69,300 |
18 ene 2024 | 3.8900 | 3.8900 | 3.6700 | 3.7700 | 3.7700 | 60,200 |
17 ene 2024 | 3.9100 | 4.0000 | 3.8700 | 3.8900 | 3.8900 | 64,300 |
16 ene 2024 | 4.0600 | 4.0830 | 3.9500 | 3.9500 | 3.9500 | 45,600 |
12 ene 2024 | 4.2100 | 4.2200 | 4.0500 | 4.0700 | 4.0700 | 40,500 |
11 ene 2024 | 4.1300 | 4.1600 | 4.0690 | 4.1200 | 4.1200 | 51,600 |
10 ene 2024 | 4.2000 | 4.2900 | 4.1100 | 4.1400 | 4.1400 | 60,700 |
09 ene 2024 | 4.3600 | 4.3600 | 4.2000 | 4.2000 | 4.2000 | 40,800 |
08 ene 2024 | 4.3100 | 4.4000 | 4.1540 | 4.3800 | 4.3800 | 102,600 |
05 ene 2024 | 4.3800 | 4.5100 | 4.3200 | 4.3900 | 4.3900 | 171,200 |
04 ene 2024 | 4.4500 | 4.4800 | 4.3100 | 4.3900 | 4.3900 | 98,300 |
03 ene 2024 | 4.4100 | 4.4970 | 4.3730 | 4.4100 | 4.4100 | 52,800 |
*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. |