Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 4.7000 | 4.9000 | 4.7000 | 4.8600 | 4.8600 | 269,300 |
21 may 2024 | 4.7500 | 4.8750 | 4.6300 | 4.6900 | 4.6900 | 315,600 |
20 may 2024 | 4.9000 | 4.9300 | 4.8200 | 4.8900 | 4.8900 | 245,600 |
17 may 2024 | 4.9100 | 4.9300 | 4.8600 | 4.9100 | 4.9100 | 229,200 |
16 may 2024 | 4.8600 | 4.9350 | 4.8600 | 4.9100 | 4.9100 | 70,300 |
15 may 2024 | 4.9400 | 4.9400 | 4.8500 | 4.9000 | 4.9000 | 212,000 |
14 may 2024 | 4.8200 | 4.9000 | 4.8200 | 4.8900 | 4.8900 | 164,000 |
13 may 2024 | 4.7100 | 4.8510 | 4.7100 | 4.8300 | 4.8300 | 169,700 |
10 may 2024 | 4.8900 | 4.8900 | 4.7200 | 4.7200 | 4.7200 | 115,900 |
09 may 2024 | 4.7500 | 4.9000 | 4.7500 | 4.8800 | 4.8800 | 178,500 |
08 may 2024 | 4.8400 | 4.8900 | 4.7250 | 4.7500 | 4.7500 | 254,500 |
07 may 2024 | 4.8600 | 4.9500 | 4.8600 | 4.9000 | 4.9000 | 221,900 |
06 may 2024 | 4.8200 | 4.9200 | 4.8200 | 4.8800 | 4.8800 | 141,400 |
03 may 2024 | 4.8900 | 4.8900 | 4.7900 | 4.8000 | 4.8000 | 169,400 |
02 may 2024 | 4.8400 | 4.8800 | 4.7800 | 4.8600 | 4.8600 | 126,800 |
01 may 2024 | 4.6700 | 4.8100 | 4.6700 | 4.7600 | 4.7600 | 143,300 |
30 abr 2024 | 4.6900 | 4.7300 | 4.6800 | 4.7000 | 4.7000 | 136,800 |
29 abr 2024 | 4.6900 | 4.7990 | 4.6800 | 4.7500 | 4.7500 | 150,400 |
26 abr 2024 | 4.7200 | 4.7700 | 4.6700 | 4.7200 | 4.7200 | 200,700 |
25 abr 2024 | 4.6700 | 4.6900 | 4.6350 | 4.6800 | 4.6800 | 94,200 |
24 abr 2024 | 4.7200 | 4.7840 | 4.6700 | 4.7100 | 4.7100 | 204,700 |
23 abr 2024 | 4.6900 | 4.7300 | 4.6500 | 4.6600 | 4.6600 | 214,300 |
22 abr 2024 | 4.5200 | 4.6900 | 4.4800 | 4.6200 | 4.6200 | 220,900 |
19 abr 2024 | 4.5800 | 4.6400 | 4.4900 | 4.5200 | 4.5200 | 394,800 |
18 abr 2024 | 4.6200 | 4.6800 | 4.5800 | 4.5900 | 4.5900 | 66,300 |
17 abr 2024 | 4.7000 | 4.7300 | 4.5800 | 4.6300 | 4.6300 | 141,800 |
16 abr 2024 | 4.7400 | 4.7550 | 4.6400 | 4.6600 | 4.6600 | 302,500 |
15 abr 2024 | 4.8000 | 4.8450 | 4.7500 | 4.7500 | 4.7500 | 178,500 |
12 abr 2024 | 4.8600 | 4.9150 | 4.7900 | 4.8200 | 4.8200 | 144,000 |
11 abr 2024 | 4.7900 | 4.8800 | 4.7700 | 4.8800 | 4.8800 | 192,300 |
10 abr 2024 | 4.8100 | 4.8450 | 4.7750 | 4.7800 | 4.7800 | 152,400 |
09 abr 2024 | 4.9000 | 4.9000 | 4.8100 | 4.8100 | 4.8100 | 131,100 |
08 abr 2024 | 4.8600 | 4.8800 | 4.8050 | 4.8200 | 4.8200 | 166,400 |
05 abr 2024 | 4.8300 | 4.9300 | 4.8300 | 4.8600 | 4.8600 | 133,500 |
04 abr 2024 | 4.8500 | 4.9300 | 4.8200 | 4.8600 | 4.8600 | 307,700 |
03 abr 2024 | 4.7800 | 4.8600 | 4.7600 | 4.8400 | 4.8400 | 168,400 |
02 abr 2024 | 4.9000 | 4.9000 | 4.7900 | 4.8100 | 4.8100 | 195,100 |
01 abr 2024 | 4.8100 | 4.9560 | 4.8100 | 4.9000 | 4.9000 | 158,300 |
28 mar 2024 | 4.7700 | 4.8650 | 4.7700 | 4.8100 | 4.8100 | 174,900 |
27 mar 2024 | 4.8000 | 4.8200 | 4.7300 | 4.7700 | 4.7700 | 128,800 |
26 mar 2024 | 4.7400 | 4.7900 | 4.7300 | 4.7500 | 4.7500 | 116,000 |
25 mar 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | 4.7200 | 219,900 |
22 mar 2024 | 4.7600 | 4.8090 | 4.7500 | 4.7600 | 4.7600 | 193,400 |
21 mar 2024 | 4.8500 | 4.8600 | 4.7800 | 4.7800 | 4.7800 | 289,400 |
20 mar 2024 | 4.7700 | 4.8700 | 4.7300 | 4.8200 | 4.8200 | 230,400 |
19 mar 2024 | 4.8200 | 4.8200 | 4.7500 | 4.8000 | 4.8000 | 363,500 |
18 mar 2024 | 4.9000 | 4.9200 | 4.8000 | 4.8400 | 4.8400 | 280,600 |
15 mar 2024 | 4.8000 | 4.8800 | 4.7000 | 4.8400 | 4.8400 | 569,800 |
14 mar 2024 | 5.1100 | 5.1450 | 4.7900 | 4.8000 | 4.8000 | 631,900 |
13 mar 2024 | 5.1800 | 5.3000 | 5.1800 | 5.2100 | 5.2100 | 258,200 |
12 mar 2024 | 5.4800 | 5.5400 | 5.1600 | 5.2000 | 5.2000 | 686,700 |
11 mar 2024 | 5.4900 | 5.5100 | 5.3500 | 5.3500 | 5.3500 | 414,500 |
08 mar 2024 | 5.4400 | 5.5280 | 5.3600 | 5.4000 | 5.4000 | 232,100 |
07 mar 2024 | 5.3000 | 5.4700 | 5.3000 | 5.4200 | 5.4200 | 346,300 |
06 mar 2024 | 5.1800 | 5.3000 | 5.1600 | 5.2500 | 5.2500 | 440,600 |
05 mar 2024 | 5.1200 | 5.2200 | 5.1000 | 5.1700 | 5.1700 | 196,900 |
04 mar 2024 | 5.1700 | 5.1800 | 5.1100 | 5.1400 | 5.1400 | 229,600 |
01 mar 2024 | 5.1400 | 5.2360 | 5.1200 | 5.1800 | 5.1800 | 240,400 |
29 feb 2024 | 5.0700 | 5.1600 | 5.0500 | 5.1200 | 5.1200 | 215,100 |
28 feb 2024 | 5.1400 | 5.1700 | 5.0500 | 5.0600 | 5.0600 | 245,900 |
27 feb 2024 | 5.0900 | 5.2000 | 5.0800 | 5.1400 | 5.1400 | 382,600 |
26 feb 2024 | 5.0100 | 5.0900 | 4.9900 | 5.0900 | 5.0900 | 235,900 |
23 feb 2024 | 4.9100 | 5.1300 | 4.9100 | 5.0400 | 5.0400 | 266,500 |
22 feb 2024 | 4.9100 | 4.9350 | 4.8800 | 4.9200 | 4.9200 | 284,100 |
21 feb 2024 | 4.8700 | 4.9310 | 4.8050 | 4.8600 | 4.8600 | 289,300 |
20 feb 2024 | 4.8600 | 4.9300 | 4.7600 | 4.8800 | 4.8800 | 493,200 |
16 feb 2024 | 4.8000 | 4.9700 | 4.8000 | 4.9000 | 4.9000 | 419,500 |
15 feb 2024 | 4.8200 | 4.9150 | 4.8200 | 4.8500 | 4.8500 | 301,300 |
14 feb 2024 | 4.7300 | 4.8400 | 4.7300 | 4.8200 | 4.8200 | 241,100 |
13 feb 2024 | 4.7600 | 4.8100 | 4.7100 | 4.7100 | 4.7100 | 287,500 |
12 feb 2024 | 4.8300 | 4.9250 | 4.7700 | 4.8200 | 4.8200 | 310,800 |
09 feb 2024 | 4.8500 | 4.9200 | 4.8300 | 4.8500 | 4.8500 | 357,400 |
08 feb 2024 | 4.6800 | 4.8900 | 4.6700 | 4.8100 | 4.8100 | 641,000 |
07 feb 2024 | 4.9300 | 4.9400 | 4.6900 | 4.7100 | 4.7100 | 711,300 |
06 feb 2024 | 4.8400 | 4.9950 | 4.8400 | 4.9600 | 4.9600 | 476,700 |
05 feb 2024 | 5.0000 | 5.0000 | 4.7400 | 4.7800 | 4.7800 | 670,500 |
02 feb 2024 | 5.0800 | 5.1000 | 5.0000 | 5.0200 | 5.0200 | 648,400 |
01 feb 2024 | 5.1300 | 5.1700 | 5.0700 | 5.0800 | 5.0800 | 466,500 |
31 ene 2024 | 5.0500 | 5.2050 | 5.0200 | 5.1300 | 5.1300 | 372,700 |
30 ene 2024 | 5.1300 | 5.1950 | 5.0700 | 5.0900 | 5.0900 | 603,200 |
29 ene 2024 | 5.1000 | 5.2200 | 5.0600 | 5.1500 | 5.1500 | 586,200 |
26 ene 2024 | 5.1300 | 5.1700 | 5.1000 | 5.1100 | 5.1100 | 283,500 |
25 ene 2024 | 5.3000 | 5.3000 | 5.1400 | 5.1600 | 5.1600 | 465,100 |
24 ene 2024 | 5.3900 | 5.3900 | 5.2350 | 5.2900 | 5.2900 | 303,900 |
23 ene 2024 | 5.3400 | 5.4500 | 5.2900 | 5.3100 | 5.3100 | 272,500 |
22 ene 2024 | 5.3500 | 5.4300 | 5.0700 | 5.2800 | 5.2800 | 901,500 |
19 ene 2024 | 5.5000 | 5.5000 | 5.3600 | 5.3900 | 5.3900 | 273,400 |
18 ene 2024 | 5.5000 | 5.5200 | 5.4400 | 5.5100 | 5.5100 | 311,700 |
17 ene 2024 | 5.3500 | 5.4500 | 5.2900 | 5.4400 | 5.4400 | 285,800 |
16 ene 2024 | 5.5400 | 5.5500 | 5.3450 | 5.4300 | 5.4300 | 583,100 |
12 ene 2024 | 5.6500 | 5.6700 | 5.5300 | 5.5500 | 5.5500 | 312,100 |
11 ene 2024 | 5.6500 | 5.6600 | 5.4800 | 5.6400 | 5.6400 | 517,300 |
10 ene 2024 | 5.7900 | 5.7900 | 5.6650 | 5.6800 | 5.6800 | 508,000 |
09 ene 2024 | 5.8300 | 5.8700 | 5.7620 | 5.8000 | 5.8000 | 300,500 |
08 ene 2024 | 5.8100 | 5.9450 | 5.7900 | 5.9100 | 5.9100 | 230,700 |
05 ene 2024 | 5.8900 | 5.9400 | 5.8300 | 5.8600 | 5.8600 | 219,600 |
04 ene 2024 | 5.9100 | 5.9900 | 5.8700 | 5.9000 | 5.9000 | 145,500 |
03 ene 2024 | 5.8700 | 5.9490 | 5.7820 | 5.9100 | 5.9100 | 265,100 |
02 ene 2024 | 6.1200 | 6.1500 | 5.8700 | 5.9000 | 5.9000 | 355,800 |
29 dic 2023 | 6.1500 | 6.3100 | 6.0750 | 6.1300 | 6.1300 | 953,500 |
*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. |