Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2.9400 | 3.1200 | 2.8632 | 2.9700 | 2.9700 | 371,583 |
08 may 2024 | 3.3500 | 3.3500 | 2.8800 | 2.9450 | 2.9450 | 516,000 |
07 may 2024 | 3.1500 | 3.5500 | 2.9900 | 3.3600 | 3.3600 | 1,596,400 |
06 may 2024 | 2.5700 | 3.5500 | 2.5000 | 3.1900 | 3.1900 | 5,291,500 |
03 may 2024 | 2.3400 | 3.6300 | 2.2300 | 2.5900 | 2.5900 | 20,311,500 |
02 may 2024 | 2.0900 | 2.0900 | 1.8950 | 2.0200 | 2.0200 | 393,200 |
01 may 2024 | 2.1800 | 2.3350 | 2.0400 | 2.0500 | 2.0500 | 265,900 |
30 abr 2024 | 2.2600 | 2.3100 | 2.1500 | 2.1600 | 2.1600 | 76,800 |
29 abr 2024 | 2.2500 | 2.2900 | 2.2400 | 2.2600 | 2.2600 | 63,100 |
26 abr 2024 | 2.2000 | 2.2350 | 2.1600 | 2.2000 | 2.2000 | 67,100 |
25 abr 2024 | 2.3500 | 2.3550 | 2.1350 | 2.1600 | 2.1600 | 137,500 |
24 abr 2024 | 2.2200 | 2.2800 | 2.1580 | 2.2450 | 2.2450 | 110,800 |
23 abr 2024 | 2.2500 | 2.3250 | 2.2100 | 2.2100 | 2.2100 | 104,200 |
22 abr 2024 | 2.2000 | 2.3100 | 2.1740 | 2.2700 | 2.2700 | 157,700 |
19 abr 2024 | 2.3200 | 2.3200 | 2.0850 | 2.1600 | 2.1600 | 214,700 |
18 abr 2024 | 2.3400 | 2.3550 | 2.2850 | 2.3200 | 2.3200 | 89,300 |
17 abr 2024 | 2.2700 | 2.3700 | 2.2450 | 2.3100 | 2.3100 | 133,900 |
16 abr 2024 | 2.2800 | 2.3400 | 2.1550 | 2.2400 | 2.2400 | 172,700 |
15 abr 2024 | 2.5200 | 2.5650 | 2.2350 | 2.3100 | 2.3100 | 180,900 |
12 abr 2024 | 2.7900 | 2.7900 | 2.5200 | 2.5200 | 2.5200 | 94,200 |
11 abr 2024 | 2.8600 | 2.9690 | 2.7050 | 2.7800 | 2.7800 | 114,600 |
10 abr 2024 | 3.1000 | 3.1100 | 2.7800 | 2.8700 | 2.8700 | 176,200 |
09 abr 2024 | 2.8900 | 3.1200 | 2.8900 | 3.0300 | 3.0300 | 141,900 |
08 abr 2024 | 2.8900 | 2.9400 | 2.8180 | 2.8700 | 2.8700 | 63,900 |
05 abr 2024 | 2.8300 | 2.9050 | 2.7900 | 2.8900 | 2.8900 | 97,500 |
04 abr 2024 | 2.8800 | 2.9800 | 2.8250 | 2.8700 | 2.8700 | 86,800 |
03 abr 2024 | 2.8100 | 2.9500 | 2.8050 | 2.8400 | 2.8400 | 143,200 |
02 abr 2024 | 2.8600 | 2.8950 | 2.7850 | 2.8600 | 2.8600 | 112,700 |
01 abr 2024 | 3.1200 | 3.1200 | 2.8450 | 2.8900 | 2.8900 | 156,000 |
28 mar 2024 | 3.0300 | 3.2400 | 3.0000 | 3.0900 | 3.0900 | 282,600 |
27 mar 2024 | 3.0600 | 3.0850 | 2.9750 | 3.0400 | 3.0400 | 393,100 |
26 mar 2024 | 3.0500 | 3.2000 | 3.0400 | 3.0500 | 3.0500 | 209,500 |
25 mar 2024 | 2.8000 | 3.1800 | 2.8000 | 3.0100 | 3.0100 | 300,500 |
22 mar 2024 | 2.8000 | 2.9250 | 2.8000 | 2.8100 | 2.8100 | 153,800 |
21 mar 2024 | 2.6300 | 2.8250 | 2.6300 | 2.8000 | 2.8000 | 164,200 |
20 mar 2024 | 2.5200 | 2.7100 | 2.4700 | 2.6200 | 2.6200 | 236,600 |
19 mar 2024 | 2.4500 | 2.5900 | 2.4500 | 2.5200 | 2.5200 | 165,500 |
18 mar 2024 | 2.3900 | 2.5100 | 2.3450 | 2.4600 | 2.4600 | 261,100 |
15 mar 2024 | 2.4000 | 2.4260 | 2.3800 | 2.4100 | 2.4100 | 122,500 |
14 mar 2024 | 2.3800 | 2.4050 | 2.3250 | 2.4000 | 2.4000 | 184,400 |
13 mar 2024 | 2.5400 | 2.5400 | 2.3550 | 2.3600 | 2.3600 | 425,400 |
12 mar 2024 | 2.4900 | 2.6000 | 2.4700 | 2.4700 | 2.4700 | 593,100 |
11 mar 2024 | 2.5800 | 2.6500 | 2.4950 | 2.5000 | 2.5000 | 253,000 |
08 mar 2024 | 2.6600 | 2.7500 | 2.5300 | 2.5400 | 2.5400 | 160,400 |
07 mar 2024 | 2.6300 | 2.7500 | 2.6200 | 2.6400 | 2.6400 | 414,500 |
06 mar 2024 | 2.5300 | 2.6200 | 2.5190 | 2.6000 | 2.6000 | 193,500 |
05 mar 2024 | 2.5300 | 2.5950 | 2.4800 | 2.5000 | 2.5000 | 260,800 |
04 mar 2024 | 2.8100 | 2.8100 | 2.5350 | 2.5500 | 2.5500 | 306,800 |
01 mar 2024 | 2.9400 | 3.2200 | 2.8000 | 2.8100 | 2.8100 | 357,300 |
29 feb 2024 | 2.6900 | 3.0300 | 2.6400 | 2.9300 | 2.9300 | 500,400 |
28 feb 2024 | 2.5800 | 2.6700 | 2.4300 | 2.6400 | 2.6400 | 515,200 |
27 feb 2024 | 2.7300 | 2.7600 | 2.5800 | 2.5800 | 2.5800 | 511,900 |
26 feb 2024 | 2.7600 | 2.8300 | 2.6800 | 2.7300 | 2.7300 | 496,800 |
23 feb 2024 | 3.7900 | 3.8800 | 2.6000 | 2.8200 | 2.8200 | 1,338,500 |
22 feb 2024 | 4.6400 | 4.6400 | 4.4200 | 4.4200 | 4.4200 | 139,100 |
21 feb 2024 | 4.6900 | 4.6960 | 4.5100 | 4.5200 | 4.5200 | 147,900 |
20 feb 2024 | 4.7700 | 4.8250 | 4.7100 | 4.7400 | 4.7400 | 146,000 |
16 feb 2024 | 4.6400 | 4.8900 | 4.5800 | 4.7900 | 4.7900 | 178,600 |
15 feb 2024 | 4.7600 | 4.7600 | 4.5650 | 4.7100 | 4.7100 | 130,800 |
14 feb 2024 | 4.5400 | 4.7000 | 4.4800 | 4.6800 | 4.6800 | 100,000 |
13 feb 2024 | 4.7500 | 4.7500 | 4.4300 | 4.4400 | 4.4400 | 126,000 |
12 feb 2024 | 4.6500 | 4.9450 | 4.6500 | 4.8900 | 4.8900 | 110,400 |
09 feb 2024 | 4.4300 | 4.7500 | 4.4300 | 4.6800 | 4.6800 | 231,000 |
08 feb 2024 | 4.4100 | 4.6650 | 4.4000 | 4.6600 | 4.6600 | 148,300 |
07 feb 2024 | 4.4700 | 4.4800 | 4.3300 | 4.4300 | 4.4300 | 169,900 |
06 feb 2024 | 4.4500 | 4.4950 | 4.4150 | 4.4400 | 4.4400 | 120,500 |
05 feb 2024 | 4.3100 | 4.5350 | 4.2000 | 4.4500 | 4.4500 | 219,500 |
02 feb 2024 | 4.2500 | 4.4550 | 4.1700 | 4.3400 | 4.3400 | 127,000 |
01 feb 2024 | 4.2000 | 4.3800 | 4.1800 | 4.3000 | 4.3000 | 150,300 |
31 ene 2024 | 4.1700 | 4.2900 | 4.1350 | 4.1500 | 4.1500 | 152,600 |
30 ene 2024 | 4.2700 | 4.2800 | 4.1400 | 4.1700 | 4.1700 | 80,600 |
29 ene 2024 | 4.1500 | 4.3350 | 4.1000 | 4.2900 | 4.2900 | 83,700 |
26 ene 2024 | 4.1000 | 4.1900 | 4.1000 | 4.1400 | 4.1400 | 81,900 |
25 ene 2024 | 4.1200 | 4.1200 | 4.0100 | 4.0800 | 4.0800 | 108,600 |
24 ene 2024 | 4.2400 | 4.2400 | 4.0600 | 4.0800 | 4.0800 | 150,900 |
23 ene 2024 | 4.1600 | 4.2100 | 4.0600 | 4.1300 | 4.1300 | 138,900 |
22 ene 2024 | 4.0900 | 4.2100 | 4.0350 | 4.1200 | 4.1200 | 207,900 |
19 ene 2024 | 3.9300 | 4.0600 | 3.8200 | 4.0600 | 4.0600 | 115,500 |
18 ene 2024 | 3.8400 | 3.9300 | 3.7450 | 3.9100 | 3.9100 | 131,100 |
17 ene 2024 | 3.9100 | 3.9100 | 3.7200 | 3.7800 | 3.7800 | 129,900 |
16 ene 2024 | 4.1000 | 4.1000 | 3.8000 | 3.8600 | 3.8600 | 171,000 |
12 ene 2024 | 4.1400 | 4.2250 | 4.0300 | 4.0500 | 4.0500 | 169,700 |
11 ene 2024 | 4.0200 | 4.1600 | 3.9600 | 4.1100 | 4.1100 | 177,100 |
10 ene 2024 | 3.9500 | 4.0900 | 3.9050 | 4.0100 | 4.0100 | 234,900 |
09 ene 2024 | 4.1200 | 4.1350 | 3.9200 | 3.9600 | 3.9600 | 302,600 |
08 ene 2024 | 4.1100 | 4.2100 | 4.0450 | 4.1400 | 4.1400 | 131,700 |
05 ene 2024 | 4.1700 | 4.3400 | 4.1000 | 4.1000 | 4.1000 | 185,400 |
04 ene 2024 | 4.0700 | 4.2050 | 4.0000 | 4.1800 | 4.1800 | 195,300 |
03 ene 2024 | 4.1800 | 4.2500 | 4.0900 | 4.1000 | 4.1000 | 215,400 |
02 ene 2024 | 4.2000 | 4.3900 | 4.1800 | 4.2300 | 4.2300 | 210,200 |
29 dic 2023 | 4.3700 | 4.4120 | 4.1700 | 4.2300 | 4.2300 | 296,600 |
28 dic 2023 | 4.3500 | 4.4300 | 4.3100 | 4.3700 | 4.3700 | 127,500 |
27 dic 2023 | 4.2900 | 4.5650 | 4.2490 | 4.4000 | 4.4000 | 219,400 |
26 dic 2023 | 4.2000 | 4.3700 | 4.2000 | 4.2700 | 4.2700 | 232,200 |
22 dic 2023 | 4.2600 | 4.2900 | 4.1850 | 4.2100 | 4.2100 | 99,000 |
21 dic 2023 | 4.2500 | 4.3600 | 4.1700 | 4.2300 | 4.2300 | 143,600 |
20 dic 2023 | 4.4100 | 4.4100 | 4.1000 | 4.1300 | 4.1300 | 234,400 |
19 dic 2023 | 4.5100 | 4.5600 | 4.3200 | 4.4300 | 4.4300 | 293,900 |
18 dic 2023 | 4.5800 | 4.6700 | 4.4900 | 4.4900 | 4.4900 | 197,100 |
15 dic 2023 | 4.7500 | 4.7500 | 4.4100 | 4.6100 | 4.6100 | 272,600 |
*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. |