Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 4.3800 | 4.3800 | 4.2600 | 4.2800 | 4.2800 | 334,583 |
25 jun 2024 | 4.4600 | 4.4600 | 4.3100 | 4.3200 | 4.3200 | 409,608 |
24 jun 2024 | 4.4700 | 4.4700 | 4.3600 | 4.4100 | 4.4100 | 378,369 |
21 jun 2024 | 4.4800 | 4.4900 | 4.3900 | 4.4200 | 4.4200 | 449,820 |
20 jun 2024 | 4.4100 | 4.4800 | 4.3300 | 4.3800 | 4.3800 | 586,535 |
19 jun 2024 | 4.4500 | 4.4900 | 4.4000 | 4.4000 | 4.4000 | 398,631 |
18 jun 2024 | 4.4900 | 4.5300 | 4.3700 | 4.3900 | 4.3900 | 603,177 |
14 jun 2024 | 4.5300 | 4.5300 | 4.3900 | 4.4300 | 4.4300 | 529,330 |
13 jun 2024 | 4.5800 | 4.5800 | 4.4100 | 4.4800 | 4.4800 | 351,083 |
12 jun 2024 | 4.6900 | 4.6900 | 4.4700 | 4.5100 | 4.5100 | 440,690 |
11 jun 2024 | 4.6500 | 4.7100 | 4.4600 | 4.5200 | 4.5200 | 648,664 |
10 jun 2024 | 4.6500 | 4.7200 | 4.4600 | 4.6200 | 4.6200 | 1,038,372 |
07 jun 2024 | 4.3500 | 4.6500 | 4.3000 | 4.5000 | 4.5000 | 1,373,282 |
06 jun 2024 | 4.0500 | 4.2500 | 4.0500 | 4.2500 | 4.2500 | 377,726 |
05 jun 2024 | 4.2000 | 4.2500 | 4.0000 | 4.0500 | 4.0500 | 695,547 |
04 jun 2024 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 430,287 |
03 jun 2024 | 4.6000 | 4.6000 | 4.3500 | 4.4000 | 4.4000 | 1,246,443 |
31 may 2024 | 4.3500 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 901,367 |
30 may 2024 | 4.0500 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 450,659 |
29 may 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 339,817 |
28 may 2024 | 4.1500 | 4.1500 | 4.0000 | 4.0500 | 4.0500 | 454,718 |
27 may 2024 | 4.2500 | 4.2500 | 4.1000 | 4.1500 | 4.1500 | 345,121 |
24 may 2024 | 4.3000 | 4.3000 | 4.1500 | 4.2000 | 4.2000 | 658,369 |
23 may 2024 | 4.4000 | 4.4000 | 4.2500 | 4.3000 | 4.3000 | 508,120 |
22 may 2024 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | 4.3500 | 333,123 |
21 may 2024 | 4.5000 | 4.5500 | 4.4000 | 4.4500 | 4.4500 | 425,933 |
17 may 2024 | 4.4500 | 4.5000 | 4.3000 | 4.3500 | 4.3500 | 516,981 |
16 may 2024 | 4.4500 | 4.5500 | 4.3500 | 4.4000 | 4.4000 | 645,124 |
15 may 2024 | 4.6500 | 4.6500 | 4.4000 | 4.4500 | 4.4500 | 777,382 |
14 may 2024 | 4.6000 | 4.7000 | 4.5500 | 4.6000 | 4.6000 | 377,893 |
13 may 2024 | 4.7000 | 4.8000 | 4.4500 | 4.5000 | 4.5000 | 587,277 |
10 may 2024 | 4.5000 | 4.6500 | 4.4500 | 4.6000 | 4.6000 | 709,303 |
09 may 2024 | 4.8000 | 4.8000 | 4.4500 | 4.4500 | 4.4500 | 1,766,191 |
08 may 2024 | 4.4000 | 4.6000 | 4.3500 | 4.6000 | 4.6000 | 512,187 |
07 may 2024 | 4.5500 | 4.5500 | 4.4000 | 4.4000 | 4.4000 | 548,853 |
06 may 2024 | 5.0000 | 5.0000 | 4.6000 | 4.6000 | 4.6000 | 2,824,663 |
03 may 2024 | 4.8000 | 4.8000 | 4.7000 | 4.8000 | 4.8000 | 681,145 |
02 may 2024 | 4.6000 | 4.6000 | 4.5000 | 4.6000 | 4.6000 | 1,130,320 |
30 abr 2024 | 4.2500 | 4.4000 | 4.2000 | 4.4000 | 4.4000 | 717,194 |
29 abr 2024 | 4.2000 | 4.2500 | 4.1500 | 4.2000 | 4.2000 | 600,609 |
26 abr 2024 | 4.1500 | 4.2500 | 4.0500 | 4.1500 | 4.1500 | 396,240 |
25 abr 2024 | 4.2000 | 4.2500 | 4.1000 | 4.1000 | 4.1000 | 415,272 |
24 abr 2024 | 4.2500 | 4.3000 | 4.2000 | 4.2500 | 4.2500 | 617,734 |
23 abr 2024 | 4.0500 | 4.2500 | 4.0500 | 4.2000 | 4.2000 | 400,691 |
22 abr 2024 | 4.2000 | 4.2500 | 4.0500 | 4.1000 | 4.1000 | 771,821 |
19 abr 2024 | 4.2500 | 4.3000 | 4.0500 | 4.1500 | 4.1500 | 412,245 |
18 abr 2024 | 4.2000 | 4.2500 | 4.1500 | 4.2500 | 4.2500 | 359,959 |
16 abr 2024 | 3.8500 | 4.0500 | 3.8000 | 4.0500 | 4.0500 | 543,834 |
15 abr 2024 | 4.0000 | 4.0500 | 3.8500 | 3.9000 | 3.9000 | 644,656 |
12 abr 2024 | 3.9500 | 4.1500 | 3.9000 | 4.0000 | 4.0000 | 1,099,606 |
10 abr 2024 | 4.2000 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 633,580 |
09 abr 2024 | 4.6000 | 4.6000 | 4.3000 | 4.3000 | 4.3000 | 849,615 |
08 abr 2024 | 4.4000 | 4.4500 | 4.3500 | 4.4500 | 4.4500 | 1,070,184 |
05 abr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 330,451 |
04 abr 2024 | 4.2000 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 397,077 |
03 abr 2024 | 4.1500 | 4.1500 | 4.0500 | 4.1500 | 4.1500 | 716,854 |
02 abr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 86,739 |
01 abr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 52,817 |
28 mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 30,698 |
27 mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 36,639 |
26 mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 35,020 |
22 mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 47,408 |
21 mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 19,945 |
20 mar 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 25,329 |
19 mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 26,856 |
18 mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 96,506 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 68,273 |
13 mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 24,825 |
12 mar 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 31,234 |
11 mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 45,353 |
07 mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 59,156 |
06 mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 42,200 |
05 mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 147,760 |
04 mar 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 684,087 |
01 mar 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 348,501 |
29 feb 2024 | 5.0500 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 863,147 |
28 feb 2024 | 4.9000 | 4.9000 | 4.6000 | 4.9000 | 4.9000 | 1,913,749 |
27 feb 2024 | 4.7000 | 4.7000 | 4.4500 | 4.7000 | 4.7000 | 1,490,741 |
26 feb 2024 | 4.2500 | 4.6000 | 4.2500 | 4.5000 | 4.5000 | 1,657,862 |
23 feb 2024 | 4.7000 | 4.7000 | 4.3000 | 4.4000 | 4.4000 | 2,551,714 |
22 feb 2024 | 4.5000 | 4.5000 | 4.3500 | 4.5000 | 4.5000 | 1,963,962 |
21 feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 266,758 |
20 feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 257,289 |
19 feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 443,175 |
16 feb 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 233,835 |
15 feb 2024 | 3.8500 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 244,278 |
14 feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 82,618 |
13 feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 132,546 |
12 feb 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 320,143 |
09 feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 288,434 |
08 feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 122,683 |
07 feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 126,729 |
06 feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 87,391 |
05 feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 216,725 |
02 feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 142,201 |
01 feb 2024 | 3.7500 | 3.7500 | 3.6500 | 3.7500 | 3.7500 | 310,132 |
31 ene 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 177,407 |
30 ene 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 261,614 |
29 ene 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 286,340 |
*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. |