Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 4.0400 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 8,900 |
09 may 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 2,300 |
08 may 2024 | 3.8800 | 3.8800 | 3.8000 | 3.8000 | 3.8000 | 1,600 |
07 may 2024 | 3.7000 | 3.9700 | 3.7000 | 3.9100 | 3.9100 | 6,000 |
06 may 2024 | 3.6900 | 3.9100 | 3.6900 | 3.9100 | 3.9100 | 7,700 |
03 may 2024 | 3.8200 | 3.8300 | 3.6400 | 3.8300 | 3.8300 | 3,400 |
02 may 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 8,100 |
01 may 2024 | 3.8600 | 3.8600 | 3.6300 | 3.7500 | 3.7500 | 4,400 |
30 abr 2024 | 3.8500 | 3.9500 | 3.6400 | 3.6400 | 3.6400 | 1,100 |
29 abr 2024 | 3.9300 | 3.9400 | 3.8500 | 3.9400 | 3.9400 | 10,000 |
26 abr 2024 | 3.7000 | 3.9300 | 3.7000 | 3.9300 | 3.9300 | 34,100 |
25 abr 2024 | 3.6000 | 3.9300 | 3.6000 | 3.8000 | 3.8000 | 11,500 |
24 abr 2024 | 3.9000 | 3.9700 | 3.6100 | 3.9700 | 3.9700 | 2,300 |
23 abr 2024 | 3.6000 | 3.8000 | 3.5500 | 3.8000 | 3.8000 | 12,700 |
22 abr 2024 | 3.5500 | 3.7700 | 3.5500 | 3.6500 | 3.6500 | 7,500 |
19 abr 2024 | 3.7500 | 3.7500 | 3.5000 | 3.5000 | 3.5000 | 1,300 |
18 abr 2024 | 3.7000 | 3.7900 | 3.7000 | 3.7600 | 3.7600 | 502,200 |
17 abr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 8,800 |
16 abr 2024 | 3.8700 | 3.9500 | 3.6700 | 3.6700 | 3.6700 | 45,500 |
15 abr 2024 | 3.8700 | 3.9400 | 3.8700 | 3.8700 | 3.8700 | 2,800 |
12 abr 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9600 | 3.9600 | 1,900 |
11 abr 2024 | 4.0500 | 4.0600 | 3.9500 | 4.0600 | 4.0600 | 3,000 |
10 abr 2024 | 4.0500 | 4.0500 | 3.9000 | 3.9500 | 3.9500 | 1,700 |
09 abr 2024 | 4.0700 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 45,300 |
08 abr 2024 | 4.2000 | 4.2000 | 3.9900 | 3.9900 | 3.9900 | 5,100 |
05 abr 2024 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | 4.0500 | 15,100 |
04 abr 2024 | 3.9600 | 4.0200 | 3.9500 | 3.9500 | 3.9500 | 20,100 |
03 abr 2024 | 4.0400 | 4.0800 | 4.0200 | 4.0200 | 4.0200 | 19,700 |
02 abr 2024 | 4.0900 | 4.0900 | 3.9100 | 4.0000 | 4.0000 | 8,200 |
01 abr 2024 | 4.1000 | 4.1000 | 3.9500 | 3.9500 | 3.9500 | 13,400 |
28 mar 2024 | 4.0700 | 4.0900 | 4.0400 | 4.0400 | 4.0400 | 9,700 |
27 mar 2024 | 4.0000 | 4.0700 | 4.0000 | 4.0700 | 4.0700 | 8,100 |
26 mar 2024 | 3.9900 | 4.0200 | 3.9100 | 3.9700 | 3.9700 | 22,600 |
25 mar 2024 | 4.0100 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 7,200 |
22 mar 2024 | 4.0600 | 4.0600 | 3.9100 | 3.9100 | 3.9100 | 5,700 |
21 mar 2024 | 3.9500 | 4.0600 | 3.9500 | 4.0500 | 4.0500 | 14,500 |
20 mar 2024 | 3.9200 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | 115,300 |
19 mar 2024 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | 3.9000 | 23,600 |
18 mar 2024 | 3.9500 | 3.9900 | 3.9500 | 3.9500 | 3.9500 | 12,800 |
15 mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 1,000 |
14 mar 2024 | 4.0000 | 4.0300 | 3.9500 | 4.0000 | 4.0000 | 13,900 |
13 mar 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | 400 |
12 mar 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9900 | 3.9900 | 220,200 |
11 mar 2024 | 3.9800 | 3.9800 | 3.9300 | 3.9600 | 3.9600 | 12,400 |
08 mar 2024 | 4.0000 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 151,400 |
07 mar 2024 | 3.9600 | 4.0300 | 3.9600 | 4.0100 | 4.0100 | 1,200 |
06 mar 2024 | 4.0000 | 4.0300 | 4.0000 | 4.0000 | 4.0000 | 16,700 |
05 mar 2024 | 3.9400 | 4.1000 | 3.9100 | 3.9300 | 3.9300 | 21,400 |
04 mar 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9600 | 3.9600 | 8,400 |
01 mar 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9400 | 3.9400 | 5,200 |
29 feb 2024 | 4.0000 | 4.0300 | 3.9800 | 4.0300 | 4.0300 | 30,500 |
28 feb 2024 | 3.9500 | 4.1700 | 3.9500 | 4.0300 | 4.0300 | 15,200 |
27 feb 2024 | 4.0400 | 4.0700 | 3.9800 | 3.9800 | 3.9800 | 13,300 |
26 feb 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0400 | 4.0400 | 21,900 |
23 feb 2024 | 4.0300 | 4.0600 | 3.9600 | 4.0600 | 4.0600 | 38,400 |
22 feb 2024 | 3.9500 | 4.0600 | 3.9500 | 4.0500 | 4.0500 | 1,500 |
21 feb 2024 | 3.9100 | 4.0300 | 3.9100 | 4.0200 | 4.0200 | 5,200 |
20 feb 2024 | 4.0000 | 4.1800 | 4.0000 | 4.0100 | 4.0100 | 11,000 |
16 feb 2024 | 3.8500 | 4.0500 | 3.8500 | 3.8900 | 3.8900 | 9,800 |
15 feb 2024 | 4.0700 | 4.0900 | 4.0400 | 4.0700 | 4.0700 | 82,200 |
14 feb 2024 | 4.2200 | 4.2200 | 4.1100 | 4.1100 | 4.1100 | 10,200 |
13 feb 2024 | 4.1300 | 4.1300 | 4.0700 | 4.1100 | 4.1100 | 4,300 |
12 feb 2024 | 4.1800 | 4.2000 | 4.1600 | 4.1600 | 4.1600 | 17,800 |
09 feb 2024 | 4.2000 | 4.2700 | 4.1000 | 4.2700 | 4.2700 | 4,500 |
08 feb 2024 | 4.2400 | 4.2600 | 4.1700 | 4.2000 | 4.2000 | 121,900 |
07 feb 2024 | 4.2800 | 4.2800 | 4.1800 | 4.1800 | 4.1800 | 17,500 |
06 feb 2024 | 4.2000 | 4.2900 | 4.2000 | 4.2500 | 4.2500 | 25,500 |
05 feb 2024 | 4.1300 | 4.2000 | 4.1300 | 4.1700 | 4.1700 | 15,200 |
02 feb 2024 | 4.2200 | 4.2200 | 4.1600 | 4.1600 | 4.1600 | 13,300 |
01 feb 2024 | 4.2000 | 4.2500 | 4.0500 | 4.2200 | 4.2200 | 24,600 |
31 ene 2024 | 4.1500 | 4.1800 | 4.1100 | 4.1800 | 4.1800 | 13,700 |
30 ene 2024 | 4.2500 | 4.2500 | 4.0500 | 4.0500 | 4.0500 | 1,500 |
29 ene 2024 | 4.0800 | 4.1400 | 3.9500 | 4.0400 | 4.0400 | 55,200 |
26 ene 2024 | 3.9500 | 4.1100 | 3.9500 | 4.0500 | 4.0500 | 3,600 |
25 ene 2024 | 4.1100 | 4.1100 | 3.8100 | 3.9500 | 3.9500 | 1,300 |
24 ene 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 300 |
23 ene 2024 | 3.8800 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 16,800 |
22 ene 2024 | 3.9500 | 3.9800 | 3.8500 | 3.8500 | 3.8500 | 96,900 |
19 ene 2024 | 3.9500 | 4.0400 | 3.9500 | 4.0200 | 4.0200 | 1,300 |
18 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1,075,000 |
17 ene 2024 | 3.9500 | 4.0400 | 3.9500 | 3.9500 | 3.9500 | 2,900 |
16 ene 2024 | 4.1800 | 4.1800 | 3.9500 | 4.1100 | 4.1100 | 7,500 |
12 ene 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 5,400 |
11 ene 2024 | 3.9600 | 4.1500 | 3.9600 | 4.1500 | 4.1500 | 152,400 |
10 ene 2024 | 3.8700 | 4.1000 | 3.8700 | 4.0300 | 4.0300 | 5,200 |
09 ene 2024 | 4.1000 | 4.1000 | 4.0200 | 4.0200 | 4.0200 | 400 |
08 ene 2024 | 4.0100 | 4.1700 | 4.0100 | 4.1400 | 4.1400 | 16,200 |
05 ene 2024 | 4.0900 | 4.2500 | 4.0900 | 4.1200 | 4.1200 | 23,900 |
04 ene 2024 | 4.1300 | 4.1300 | 4.0500 | 4.0500 | 4.0500 | 245,300 |
03 ene 2024 | 4.2200 | 4.2200 | 4.1100 | 4.1100 | 4.1100 | 11,300 |
02 ene 2024 | 4.2300 | 4.2300 | 4.1500 | 4.1500 | 4.1500 | 4,600 |
29 dic 2023 | 4.1800 | 4.1900 | 4.1500 | 4.1900 | 4.1900 | 10,800 |
28 dic 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 200 |
27 dic 2023 | 4.2000 | 4.2500 | 4.1300 | 4.2500 | 4.2500 | 42,500 |
26 dic 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 800 |
22 dic 2023 | 4.0400 | 4.2100 | 4.0400 | 4.0800 | 4.0800 | 56,900 |
21 dic 2023 | 4.1000 | 4.1500 | 4.0500 | 4.1200 | 4.1200 | 17,900 |
20 dic 2023 | 4.2000 | 4.2000 | 4.1400 | 4.2000 | 4.2000 | 7,400 |
19 dic 2023 | 4.1000 | 4.2000 | 4.0700 | 4.2000 | 4.2000 | 14,900 |
18 dic 2023 | 4.0500 | 4.0700 | 4.0500 | 4.0700 | 4.0700 | 3,000 |
*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. |