Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 5.34 | 5.44 | 5.30 | 5.42 | 5.42 | 146,700 |
27 mar 2024 | 5.27 | 5.36 | 5.26 | 5.31 | 5.31 | 114,700 |
26 mar 2024 | 5.37 | 5.42 | 5.26 | 5.27 | 5.27 | 65,900 |
25 mar 2024 | 5.54 | 5.54 | 5.31 | 5.31 | 5.31 | 79,800 |
22 mar 2024 | 5.54 | 5.57 | 5.44 | 5.51 | 5.51 | 117,400 |
21 mar 2024 | 5.60 | 5.63 | 5.50 | 5.53 | 5.53 | 102,500 |
20 mar 2024 | 5.37 | 5.61 | 5.32 | 5.60 | 5.60 | 125,400 |
19 mar 2024 | 5.27 | 5.40 | 5.27 | 5.37 | 5.37 | 92,700 |
18 mar 2024 | 5.32 | 5.42 | 5.28 | 5.30 | 5.30 | 93,700 |
15 mar 2024 | 5.33 | 5.43 | 5.25 | 5.32 | 5.32 | 302,400 |
14 mar 2024 | 5.52 | 5.52 | 5.35 | 5.35 | 5.35 | 100,600 |
13 mar 2024 | 5.44 | 5.54 | 5.44 | 5.52 | 5.52 | 121,800 |
12 mar 2024 | 5.50 | 5.56 | 5.43 | 5.46 | 5.46 | 91,200 |
11 mar 2024 | 5.52 | 5.56 | 5.48 | 5.49 | 5.49 | 59,200 |
08 mar 2024 | 5.60 | 5.65 | 5.52 | 5.56 | 5.56 | 82,900 |
07 mar 2024 | 5.66 | 5.66 | 5.54 | 5.54 | 5.54 | 70,500 |
06 mar 2024 | 5.59 | 5.65 | 5.54 | 5.59 | 5.59 | 77,200 |
05 mar 2024 | 5.57 | 5.64 | 5.53 | 5.53 | 5.53 | 81,200 |
04 mar 2024 | 5.74 | 5.74 | 5.59 | 5.61 | 5.61 | 82,800 |
01 mar 2024 | 5.77 | 5.80 | 5.67 | 5.68 | 5.68 | 89,100 |
29 feb 2024 | 5.82 | 5.83 | 5.75 | 5.80 | 5.80 | 70,700 |
28 feb 2024 | 5.63 | 5.76 | 5.63 | 5.73 | 5.73 | 108,400 |
27 feb 2024 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | 100,500 |
26 feb 2024 | 5.74 | 5.77 | 5.66 | 5.69 | 5.69 | 121,100 |
23 feb 2024 | 5.82 | 5.82 | 5.76 | 5.78 | 5.78 | 79,200 |
22 feb 2024 | 5.79 | 5.86 | 5.72 | 5.85 | 5.85 | 79,500 |
21 feb 2024 | 5.70 | 5.86 | 5.70 | 5.79 | 5.79 | 99,600 |
20 feb 2024 | 5.79 | 5.83 | 5.71 | 5.72 | 5.72 | 104,800 |
16 feb 2024 | 6.00 | 6.04 | 5.88 | 5.89 | 5.89 | 134,000 |
15 feb 2024 | 5.82 | 6.08 | 5.79 | 6.04 | 6.04 | 177,000 |
14 feb 2024 | 5.86 | 5.94 | 5.70 | 5.83 | 5.83 | 167,800 |
13 feb 2024 | 5.99 | 6.00 | 5.75 | 5.75 | 5.75 | 187,400 |
12 feb 2024 | 6.33 | 6.40 | 6.11 | 6.12 | 6.12 | 238,800 |
09 feb 2024 | 6.08 | 6.43 | 5.81 | 6.34 | 6.34 | 222,100 |
08 feb 2024 | 6.06 | 6.22 | 5.72 | 6.21 | 6.21 | 198,400 |
07 feb 2024 | 6.16 | 6.16 | 6.07 | 6.09 | 6.09 | 48,400 |
06 feb 2024 | 6.02 | 6.16 | 6.01 | 6.14 | 6.14 | 62,700 |
05 feb 2024 | 6.07 | 6.09 | 5.97 | 6.05 | 6.05 | 74,100 |
02 feb 2024 | 6.24 | 6.28 | 6.05 | 6.09 | 6.09 | 83,300 |
01 feb 2024 | 6.18 | 6.30 | 6.10 | 6.28 | 6.28 | 78,900 |
31 ene 2024 | 6.34 | 6.34 | 6.14 | 6.14 | 6.14 | 111,000 |
30 ene 2024 | 6.45 | 6.47 | 6.28 | 6.35 | 6.35 | 63,000 |
29 ene 2024 | 6.65 | 6.65 | 6.39 | 6.43 | 6.43 | 79,700 |
26 ene 2024 | 6.63 | 6.65 | 6.55 | 6.65 | 6.65 | 92,200 |
25 ene 2024 | 6.54 | 6.64 | 6.47 | 6.64 | 6.64 | 159,900 |
24 ene 2024 | 6.56 | 6.56 | 6.38 | 6.46 | 6.46 | 73,200 |
23 ene 2024 | 6.58 | 6.61 | 6.45 | 6.51 | 6.51 | 138,500 |
22 ene 2024 | 6.32 | 6.52 | 6.31 | 6.49 | 6.49 | 105,200 |
19 ene 2024 | 6.30 | 6.30 | 6.15 | 6.28 | 6.28 | 70,500 |
18 ene 2024 | 6.24 | 6.30 | 6.22 | 6.27 | 6.27 | 47,900 |
17 ene 2024 | 6.04 | 6.26 | 6.02 | 6.24 | 6.24 | 103,200 |
16 ene 2024 | 6.21 | 6.21 | 6.06 | 6.11 | 6.11 | 87,000 |
12 ene 2024 | 6.33 | 6.39 | 6.23 | 6.23 | 6.23 | 66,500 |
11 ene 2024 | 6.24 | 6.30 | 6.15 | 6.29 | 6.29 | 83,100 |
10 ene 2024 | 6.23 | 6.27 | 6.12 | 6.27 | 6.27 | 73,900 |
09 ene 2024 | 6.31 | 6.37 | 6.23 | 6.25 | 6.25 | 81,500 |
08 ene 2024 | 6.44 | 6.52 | 6.34 | 6.41 | 6.41 | 61,700 |
05 ene 2024 | 6.52 | 6.60 | 6.41 | 6.47 | 6.47 | 197,900 |
04 ene 2024 | 6.45 | 6.57 | 6.45 | 6.49 | 6.49 | 95,000 |
03 ene 2024 | 6.54 | 6.56 | 6.40 | 6.40 | 6.40 | 80,000 |
02 ene 2024 | 6.63 | 6.66 | 6.50 | 6.55 | 6.55 | 67,300 |
29 dic 2023 | 6.82 | 6.87 | 6.63 | 6.64 | 6.64 | 103,600 |
28 dic 2023 | 6.85 | 6.87 | 6.71 | 6.78 | 6.78 | 104,200 |
27 dic 2023 | 6.96 | 6.98 | 6.79 | 6.83 | 6.83 | 99,200 |
26 dic 2023 | 6.91 | 7.03 | 6.85 | 6.93 | 6.93 | 151,000 |
22 dic 2023 | 6.82 | 6.93 | 6.77 | 6.78 | 6.78 | 112,200 |
21 dic 2023 | 6.74 | 6.92 | 6.67 | 6.74 | 6.74 | 187,600 |
20 dic 2023 | 6.85 | 6.94 | 6.60 | 6.65 | 6.65 | 154,700 |
19 dic 2023 | 6.52 | 6.85 | 6.50 | 6.82 | 6.82 | 226,200 |
18 dic 2023 | 6.58 | 6.62 | 6.38 | 6.45 | 6.45 | 100,100 |
15 dic 2023 | 6.40 | 6.67 | 6.38 | 6.53 | 6.53 | 277,300 |
14 dic 2023 | 6.52 | 6.63 | 6.31 | 6.34 | 6.34 | 189,200 |
13 dic 2023 | 6.11 | 6.43 | 6.10 | 6.42 | 6.42 | 120,500 |
12 dic 2023 | 6.17 | 6.23 | 6.11 | 6.14 | 6.14 | 63,900 |
11 dic 2023 | 6.24 | 6.25 | 6.08 | 6.15 | 6.15 | 93,700 |
08 dic 2023 | 6.26 | 6.33 | 6.21 | 6.25 | 6.25 | 76,200 |
07 dic 2023 | 6.13 | 6.27 | 6.13 | 6.26 | 6.26 | 122,300 |
06 dic 2023 | 6.10 | 6.20 | 6.07 | 6.08 | 6.08 | 83,300 |
05 dic 2023 | 6.06 | 6.13 | 5.99 | 6.00 | 6.00 | 103,200 |
04 dic 2023 | 6.00 | 6.12 | 5.99 | 6.07 | 6.07 | 112,500 |
01 dic 2023 | 6.03 | 6.16 | 6.00 | 6.02 | 6.02 | 131,500 |
30 nov 2023 | 6.02 | 6.09 | 5.94 | 6.01 | 6.01 | 65,200 |
29 nov 2023 | 6.11 | 6.14 | 5.82 | 5.96 | 5.96 | 211,700 |
28 nov 2023 | 6.18 | 6.21 | 6.03 | 6.03 | 6.03 | 88,900 |
27 nov 2023 | 6.26 | 6.30 | 6.15 | 6.15 | 6.15 | 102,200 |
24 nov 2023 | 6.30 | 6.35 | 6.25 | 6.29 | 6.29 | 29,900 |
22 nov 2023 | 6.27 | 6.33 | 6.21 | 6.28 | 6.28 | 76,800 |
21 nov 2023 | 6.14 | 6.25 | 6.10 | 6.19 | 6.19 | 119,400 |
20 nov 2023 | 6.06 | 6.17 | 6.00 | 6.14 | 6.14 | 96,800 |
17 nov 2023 | 6.06 | 6.09 | 6.00 | 6.08 | 6.08 | 110,900 |
16 nov 2023 | 6.08 | 6.27 | 5.87 | 6.00 | 6.00 | 126,200 |
15 nov 2023 | 6.41 | 6.44 | 6.02 | 6.05 | 6.05 | 135,400 |
14 nov 2023 | 6.14 | 6.42 | 6.14 | 6.41 | 6.41 | 147,200 |
13 nov 2023 | 5.78 | 6.12 | 5.78 | 6.06 | 6.06 | 143,000 |
10 nov 2023 | 5.99 | 6.23 | 5.60 | 5.77 | 5.77 | 244,000 |
09 nov 2023 | 5.83 | 5.85 | 5.73 | 5.74 | 5.74 | 67,900 |
08 nov 2023 | 5.77 | 5.86 | 5.73 | 5.83 | 5.83 | 70,900 |
07 nov 2023 | 5.87 | 5.90 | 5.75 | 5.75 | 5.75 | 90,600 |
06 nov 2023 | 6.10 | 6.12 | 5.86 | 5.88 | 5.88 | 73,900 |
03 nov 2023 | 5.93 | 6.20 | 5.93 | 6.14 | 6.14 | 237,600 |
*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. |