Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 4.5000 | 4.5900 | 4.2100 | 4.2500 | 4.2500 | 118,700 |
09 may 2024 | 4.8900 | 4.9000 | 4.4100 | 4.4900 | 4.4900 | 195,900 |
08 may 2024 | 4.5700 | 5.0500 | 4.4700 | 4.6000 | 4.6000 | 368,900 |
07 may 2024 | 4.4000 | 4.4500 | 4.3000 | 4.3500 | 4.3500 | 22,900 |
06 may 2024 | 4.4300 | 4.4800 | 4.3500 | 4.4000 | 4.4000 | 41,700 |
03 may 2024 | 4.4400 | 4.4500 | 4.2800 | 4.3500 | 4.3500 | 22,500 |
02 may 2024 | 4.3500 | 4.4900 | 4.2400 | 4.4100 | 4.4100 | 78,000 |
01 may 2024 | 4.2200 | 4.4200 | 4.1300 | 4.3400 | 4.3400 | 46,600 |
30 abr 2024 | 4.2200 | 4.2500 | 4.0300 | 4.1800 | 4.1800 | 42,100 |
29 abr 2024 | 4.4500 | 4.4500 | 4.2300 | 4.3000 | 4.3000 | 47,800 |
26 abr 2024 | 4.1500 | 4.4800 | 4.1500 | 4.4200 | 4.4200 | 83,600 |
25 abr 2024 | 4.1000 | 4.1900 | 3.9500 | 4.1000 | 4.1000 | 61,700 |
24 abr 2024 | 4.1100 | 4.1500 | 3.9500 | 4.0500 | 4.0500 | 35,600 |
23 abr 2024 | 4.0300 | 4.2000 | 4.0000 | 4.1300 | 4.1300 | 51,100 |
22 abr 2024 | 4.2800 | 4.3800 | 4.0000 | 4.0900 | 4.0900 | 116,400 |
19 abr 2024 | 4.1000 | 4.4200 | 4.0400 | 4.3700 | 4.3700 | 164,200 |
18 abr 2024 | 4.0800 | 4.1700 | 3.9200 | 4.0800 | 4.0800 | 59,500 |
17 abr 2024 | 3.9200 | 4.0900 | 3.8100 | 3.9400 | 3.9400 | 49,900 |
16 abr 2024 | 3.9500 | 3.9500 | 3.8000 | 3.9000 | 3.9000 | 61,500 |
15 abr 2024 | 4.1100 | 4.2700 | 3.8200 | 3.9400 | 3.9400 | 176,300 |
12 abr 2024 | 4.7500 | 5.0000 | 4.2600 | 4.4300 | 4.4300 | 178,400 |
11 abr 2024 | 4.5200 | 4.7700 | 4.5100 | 4.6400 | 4.6400 | 65,800 |
10 abr 2024 | 4.7000 | 4.7000 | 4.2200 | 4.6100 | 4.6100 | 111,900 |
09 abr 2024 | 4.3700 | 4.7400 | 4.3300 | 4.7200 | 4.7200 | 143,600 |
08 abr 2024 | 4.1000 | 4.3300 | 4.1000 | 4.3100 | 4.3100 | 104,500 |
05 abr 2024 | 4.0100 | 4.1900 | 3.9800 | 4.0900 | 4.0900 | 94,800 |
04 abr 2024 | 4.2400 | 4.3100 | 4.0200 | 4.0900 | 4.0900 | 99,500 |
03 abr 2024 | 4.0900 | 4.2200 | 3.9600 | 4.2200 | 4.2200 | 95,100 |
02 abr 2024 | 4.0500 | 4.2400 | 3.8500 | 3.9900 | 3.9900 | 177,100 |
01 abr 2024 | 3.9400 | 4.0700 | 3.7700 | 3.9300 | 3.9300 | 130,600 |
28 mar 2024 | 3.6100 | 3.7500 | 3.6000 | 3.6700 | 3.6700 | 62,200 |
27 mar 2024 | 3.5300 | 3.7100 | 3.5300 | 3.6100 | 3.6100 | 49,600 |
26 mar 2024 | 3.7100 | 3.7900 | 3.4900 | 3.5600 | 3.5600 | 60,400 |
25 mar 2024 | 3.7300 | 3.9100 | 3.6300 | 3.6300 | 3.6300 | 77,600 |
22 mar 2024 | 3.5000 | 3.6800 | 3.4900 | 3.6700 | 3.6700 | 60,700 |
21 mar 2024 | 3.6100 | 3.6600 | 3.4600 | 3.4600 | 3.4600 | 37,000 |
20 mar 2024 | 3.5300 | 3.6300 | 3.4000 | 3.5600 | 3.5600 | 22,700 |
19 mar 2024 | 3.5000 | 3.6900 | 3.4500 | 3.4500 | 3.4500 | 38,300 |
18 mar 2024 | 3.5200 | 3.7200 | 3.4800 | 3.5000 | 3.5000 | 36,700 |
15 mar 2024 | 3.6600 | 3.7300 | 3.4700 | 3.5600 | 3.5600 | 29,800 |
14 mar 2024 | 3.8900 | 3.9900 | 3.6200 | 3.6800 | 3.6800 | 33,500 |
13 mar 2024 | 3.7200 | 3.9000 | 3.7200 | 3.8500 | 3.8500 | 39,700 |
12 mar 2024 | 3.8900 | 3.8900 | 3.7200 | 3.7700 | 3.7700 | 31,700 |
11 mar 2024 | 3.8500 | 3.9800 | 3.7700 | 3.8900 | 3.8900 | 133,800 |
08 mar 2024 | 3.7900 | 3.7900 | 3.6000 | 3.7000 | 3.7000 | 50,200 |
07 mar 2024 | 3.7000 | 3.7300 | 3.4400 | 3.5000 | 3.5000 | 61,200 |
06 mar 2024 | 3.5800 | 3.8000 | 3.5800 | 3.6500 | 3.6500 | 32,100 |
05 mar 2024 | 3.5900 | 3.6500 | 3.5400 | 3.6000 | 3.6000 | 24,200 |
04 mar 2024 | 3.4800 | 3.7000 | 3.4700 | 3.5900 | 3.5900 | 46,200 |
01 mar 2024 | 3.4500 | 3.6500 | 3.2900 | 3.5400 | 3.5400 | 61,600 |
29 feb 2024 | 3.3800 | 3.4500 | 3.3800 | 3.4200 | 3.4200 | 7,900 |
28 feb 2024 | 3.4500 | 3.4500 | 3.3300 | 3.3800 | 3.3800 | 8,800 |
27 feb 2024 | 3.4800 | 3.4800 | 3.2900 | 3.3800 | 3.3800 | 23,000 |
26 feb 2024 | 3.3800 | 3.4200 | 3.3100 | 3.3900 | 3.3900 | 17,500 |
23 feb 2024 | 3.3600 | 3.4900 | 3.3300 | 3.3800 | 3.3800 | 14,400 |
22 feb 2024 | 3.4600 | 3.4800 | 3.3300 | 3.3300 | 3.3300 | 13,100 |
21 feb 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 7,000 |
20 feb 2024 | 3.5000 | 3.5000 | 3.3700 | 3.4200 | 3.4200 | 27,400 |
16 feb 2024 | 3.4300 | 3.5000 | 3.4300 | 3.4400 | 3.4400 | 6,600 |
15 feb 2024 | 3.3000 | 3.4800 | 3.3000 | 3.4300 | 3.4300 | 10,900 |
14 feb 2024 | 3.3500 | 3.3600 | 3.2700 | 3.3200 | 3.3200 | 16,800 |
13 feb 2024 | 3.4500 | 3.5100 | 3.2000 | 3.2000 | 3.2000 | 23,400 |
12 feb 2024 | 3.5000 | 3.5200 | 3.4500 | 3.4500 | 3.4500 | 10,500 |
09 feb 2024 | 3.5100 | 3.5200 | 3.4500 | 3.4900 | 3.4900 | 22,300 |
08 feb 2024 | 3.4700 | 3.5300 | 3.4700 | 3.4700 | 3.4700 | 17,000 |
07 feb 2024 | 3.5300 | 3.5800 | 3.4700 | 3.4700 | 3.4700 | 27,000 |
06 feb 2024 | 3.5600 | 3.6300 | 3.5500 | 3.5500 | 3.5500 | 8,100 |
05 feb 2024 | 3.7000 | 3.7700 | 3.5500 | 3.5600 | 3.5600 | 31,400 |
02 feb 2024 | 3.7000 | 3.7800 | 3.6600 | 3.7700 | 3.7700 | 19,400 |
01 feb 2024 | 3.7200 | 3.7800 | 3.7000 | 3.7100 | 3.7100 | 49,100 |
31 ene 2024 | 3.7000 | 3.7700 | 3.6900 | 3.7000 | 3.7000 | 17,900 |
30 ene 2024 | 3.7400 | 3.7400 | 3.6800 | 3.7300 | 3.7300 | 5,200 |
29 ene 2024 | 3.5200 | 3.7300 | 3.5200 | 3.6800 | 3.6800 | 32,300 |
26 ene 2024 | 3.5700 | 3.6400 | 3.5000 | 3.5100 | 3.5100 | 15,900 |
25 ene 2024 | 3.7200 | 3.7400 | 3.5300 | 3.5800 | 3.5800 | 22,500 |
24 ene 2024 | 3.7900 | 3.8000 | 3.5900 | 3.6300 | 3.6300 | 25,900 |
23 ene 2024 | 3.8300 | 3.9300 | 3.7100 | 3.7100 | 3.7100 | 23,000 |
22 ene 2024 | 3.8700 | 3.9800 | 3.8100 | 3.8100 | 3.8100 | 17,600 |
19 ene 2024 | 3.8900 | 4.1500 | 3.8300 | 3.8600 | 3.8600 | 81,900 |
18 ene 2024 | 3.8500 | 3.9200 | 3.8100 | 3.8600 | 3.8600 | 12,500 |
17 ene 2024 | 3.8000 | 3.8300 | 3.7600 | 3.7900 | 3.7900 | 25,900 |
16 ene 2024 | 3.9300 | 4.0400 | 3.8000 | 3.8300 | 3.8300 | 45,600 |
12 ene 2024 | 4.1100 | 4.3700 | 3.8500 | 3.9800 | 3.9800 | 90,200 |
11 ene 2024 | 4.1500 | 4.2300 | 4.0300 | 4.0300 | 4.0300 | 48,200 |
10 ene 2024 | 4.1200 | 4.2000 | 4.0700 | 4.1500 | 4.1500 | 8,400 |
09 ene 2024 | 3.9700 | 4.1600 | 3.9700 | 4.1400 | 4.1400 | 15,900 |
08 ene 2024 | 4.0700 | 4.1000 | 3.9500 | 3.9800 | 3.9800 | 30,800 |
05 ene 2024 | 4.2800 | 4.2800 | 4.0400 | 4.1100 | 4.1100 | 28,600 |
04 ene 2024 | 4.3300 | 4.3700 | 4.2000 | 4.2200 | 4.2200 | 32,000 |
03 ene 2024 | 4.1800 | 4.2800 | 4.0700 | 4.2500 | 4.2500 | 37,500 |
02 ene 2024 | 4.2500 | 4.3800 | 4.2300 | 4.2300 | 4.2300 | 42,000 |
29 dic 2023 | 4.0400 | 4.3200 | 4.0400 | 4.2500 | 4.2500 | 61,000 |
28 dic 2023 | 4.2000 | 4.2600 | 4.0300 | 4.0700 | 4.0700 | 23,500 |
27 dic 2023 | 4.2400 | 4.4100 | 4.1500 | 4.2400 | 4.2400 | 64,300 |
26 dic 2023 | 3.9800 | 4.3500 | 3.9800 | 4.2100 | 4.2100 | 61,400 |
22 dic 2023 | 3.8800 | 4.0500 | 3.8100 | 3.9600 | 3.9600 | 60,200 |
21 dic 2023 | 3.7500 | 3.8300 | 3.7100 | 3.8300 | 3.8300 | 33,100 |
20 dic 2023 | 3.7400 | 3.8700 | 3.7000 | 3.7700 | 3.7700 | 33,700 |
19 dic 2023 | 3.6200 | 3.7500 | 3.6100 | 3.6700 | 3.6700 | 20,200 |
18 dic 2023 | 3.6400 | 3.7300 | 3.5300 | 3.6100 | 3.6100 | 22,800 |
*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. |