Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 6.360 | 6.400 | 6.330 | 6.360 | 6.360 | 17,242,331 |
13 may 2024 | 6.280 | 6.320 | 6.240 | 6.320 | 6.320 | 16,109,724 |
10 may 2024 | 6.130 | 6.290 | 6.110 | 6.280 | 6.280 | 19,678,219 |
09 may 2024 | 6.100 | 6.150 | 6.070 | 6.130 | 6.130 | 5,804,583 |
08 may 2024 | 6.160 | 6.180 | 6.080 | 6.100 | 6.100 | 16,772,072 |
07 may 2024 | 6.180 | 6.210 | 6.120 | 6.160 | 6.160 | 12,870,297 |
06 may 2024 | 6.050 | 6.170 | 6.030 | 6.170 | 6.170 | 17,086,356 |
03 may 2024 | 6.040 | 6.080 | 6.000 | 6.060 | 6.060 | 17,698,095 |
02 may 2024 | 5.950 | 6.010 | 5.900 | 5.970 | 5.970 | 11,882,570 |
30 abr 2024 | 5.970 | 6.020 | 5.950 | 5.970 | 5.970 | 16,043,351 |
29 abr 2024 | 5.960 | 6.050 | 5.950 | 5.990 | 5.990 | 18,399,008 |
26 abr 2024 | 5.990 | 6.030 | 5.950 | 5.980 | 5.980 | 23,881,376 |
25 abr 2024 | 5.940 | 6.040 | 5.940 | 6.020 | 6.020 | 15,393,229 |
24 abr 2024 | 5.850 | 5.950 | 5.850 | 5.940 | 5.940 | 18,526,045 |
23 abr 2024 | 5.800 | 5.840 | 5.740 | 5.820 | 5.820 | 13,262,159 |
22 abr 2024 | 5.660 | 5.820 | 5.660 | 5.730 | 5.730 | 7,065,919 |
19 abr 2024 | 5.630 | 5.690 | 5.580 | 5.660 | 5.660 | 13,586,391 |
18 abr 2024 | 5.680 | 5.830 | 5.680 | 5.690 | 5.690 | 24,863,779 |
17 abr 2024 | 5.680 | 5.710 | 5.620 | 5.680 | 5.680 | 10,988,739 |
16 abr 2024 | 5.790 | 5.820 | 5.660 | 5.680 | 5.680 | 17,019,646 |
15 abr 2024 | 5.930 | 5.930 | 5.800 | 5.830 | 5.830 | 18,401,962 |
12 abr 2024 | 6.040 | 6.040 | 5.900 | 5.930 | 5.930 | 20,399,378 |
11 abr 2024 | 5.960 | 6.080 | 5.910 | 6.070 | 6.070 | 27,888,553 |
10 abr 2024 | 6.030 | 6.090 | 5.990 | 6.060 | 6.060 | 15,158,031 |
09 abr 2024 | 5.960 | 6.070 | 5.920 | 6.010 | 6.010 | 11,451,662 |
08 abr 2024 | 5.870 | 5.940 | 5.790 | 5.930 | 5.930 | 12,850,699 |
05 abr 2024 | 5.860 | 5.900 | 5.730 | 5.870 | 5.870 | 17,452,242 |
03 abr 2024 | 5.910 | 5.940 | 5.870 | 5.890 | 5.890 | 13,240,680 |
02 abr 2024 | 6.000 | 6.130 | 5.860 | 5.910 | 5.910 | 37,354,072 |
28 mar 2024 | 6.130 | 6.140 | 5.930 | 5.930 | 5.930 | 31,908,491 |
27 mar 2024 | 6.200 | 6.200 | 6.100 | 6.140 | 6.140 | 10,370,477 |
26 mar 2024 | 6.300 | 6.330 | 6.150 | 6.200 | 6.200 | 18,510,869 |
25 mar 2024 | 6.200 | 6.350 | 6.190 | 6.310 | 6.310 | 30,603,002 |
22 mar 2024 | 6.320 | 6.370 | 6.110 | 6.220 | 6.220 | 23,993,819 |
21 mar 2024 | 6.020 | 6.320 | 6.000 | 6.320 | 6.320 | 57,658,604 |
20 mar 2024 | 5.950 | 6.030 | 5.850 | 5.980 | 5.980 | 19,880,660 |
19 mar 2024 | 5.970 | 5.970 | 5.870 | 5.870 | 5.870 | 14,735,164 |
18 mar 2024 | 5.930 | 6.000 | 5.910 | 5.970 | 5.970 | 7,156,188 |
15 mar 2024 | 5.970 | 5.970 | 5.920 | 5.930 | 5.930 | 27,332,107 |
14 mar 2024 | 6.020 | 6.020 | 5.950 | 5.970 | 5.970 | 10,823,188 |
13 mar 2024 | 6.090 | 6.090 | 5.990 | 6.010 | 6.010 | 11,558,132 |
12 mar 2024 | 6.040 | 6.090 | 6.000 | 6.090 | 6.090 | 16,389,810 |
11 mar 2024 | 5.960 | 6.040 | 5.940 | 6.000 | 6.000 | 8,502,043 |
08 mar 2024 | 5.960 | 6.010 | 5.900 | 5.960 | 5.960 | 10,284,494 |
07 mar 2024 | 6.010 | 6.030 | 5.900 | 5.920 | 5.920 | 6,137,109 |
06 mar 2024 | 5.860 | 6.000 | 5.810 | 5.980 | 5.980 | 11,707,724 |
05 mar 2024 | 6.090 | 6.090 | 5.870 | 5.890 | 5.890 | 13,376,599 |
04 mar 2024 | 6.100 | 6.130 | 6.050 | 6.100 | 6.100 | 7,081,109 |
01 mar 2024 | 6.060 | 6.100 | 5.950 | 6.060 | 6.060 | 16,619,867 |
29 feb 2024 | 6.100 | 6.130 | 6.060 | 6.060 | 6.060 | 34,422,440 |
28 feb 2024 | 6.060 | 6.240 | 6.060 | 6.100 | 6.100 | 24,463,405 |
27 feb 2024 | 6.000 | 6.090 | 5.960 | 6.060 | 6.060 | 20,301,230 |
26 feb 2024 | 6.040 | 6.040 | 5.980 | 6.020 | 6.020 | 7,559,047 |
23 feb 2024 | 6.020 | 6.070 | 5.980 | 6.040 | 6.040 | 8,063,081 |
22 feb 2024 | 6.070 | 6.070 | 5.970 | 6.050 | 6.050 | 17,892,272 |
21 feb 2024 | 5.980 | 6.100 | 5.940 | 6.070 | 6.070 | 19,110,381 |
20 feb 2024 | 5.940 | 5.990 | 5.880 | 5.990 | 5.990 | 14,703,901 |
19 feb 2024 | 5.920 | 5.950 | 5.880 | 5.940 | 5.940 | 14,673,857 |
16 feb 2024 | 5.770 | 5.940 | 5.760 | 5.920 | 5.920 | 25,415,512 |
15 feb 2024 | 5.620 | 5.830 | 5.620 | 5.760 | 5.760 | 17,985,010 |
14 feb 2024 | 5.670 | 5.700 | 5.570 | 5.690 | 5.690 | 17,910,791 |
09 feb 2024 | 5.680 | 5.710 | 5.600 | 5.670 | 5.670 | 6,658,563 |
08 feb 2024 | 5.750 | 5.790 | 5.670 | 5.680 | 5.680 | 12,160,063 |
07 feb 2024 | 5.770 | 5.800 | 5.720 | 5.740 | 5.740 | 10,848,315 |
06 feb 2024 | 5.600 | 5.790 | 5.550 | 5.770 | 5.770 | 35,197,891 |
05 feb 2024 | 5.540 | 5.590 | 5.470 | 5.530 | 5.530 | 13,716,987 |
02 feb 2024 | 5.560 | 5.680 | 5.520 | 5.550 | 5.550 | 16,172,999 |
01 feb 2024 | 5.550 | 5.630 | 5.530 | 5.560 | 5.560 | 7,247,065 |
31 ene 2024 | 5.630 | 5.640 | 5.530 | 5.550 | 5.550 | 14,797,331 |
30 ene 2024 | 5.700 | 5.700 | 5.560 | 5.650 | 5.650 | 20,627,159 |
29 ene 2024 | 5.590 | 5.770 | 5.550 | 5.720 | 5.720 | 17,800,491 |
26 ene 2024 | 5.560 | 5.620 | 5.530 | 5.580 | 5.580 | 20,987,303 |
25 ene 2024 | 5.530 | 5.640 | 5.480 | 5.620 | 5.620 | 16,760,301 |
24 ene 2024 | 5.480 | 5.550 | 5.410 | 5.530 | 5.530 | 24,697,742 |
23 ene 2024 | 5.510 | 5.560 | 5.450 | 5.470 | 5.470 | 18,043,789 |
22 ene 2024 | 5.600 | 5.610 | 5.420 | 5.510 | 5.510 | 18,862,993 |
19 ene 2024 | 5.640 | 5.680 | 5.540 | 5.600 | 5.600 | 10,647,359 |
18 ene 2024 | 5.570 | 5.650 | 5.510 | 5.630 | 5.630 | 14,635,285 |
17 ene 2024 | 5.780 | 5.790 | 5.550 | 5.560 | 5.560 | 18,634,659 |
16 ene 2024 | 5.840 | 5.900 | 5.760 | 5.790 | 5.790 | 14,194,635 |
15 ene 2024 | 5.880 | 5.930 | 5.830 | 5.930 | 5.930 | 6,502,372 |
12 ene 2024 | 5.880 | 5.900 | 5.840 | 5.890 | 5.890 | 9,453,169 |
11 ene 2024 | 5.870 | 5.950 | 5.830 | 5.880 | 5.880 | 14,205,836 |
10 ene 2024 | 5.840 | 5.920 | 5.840 | 5.900 | 5.900 | 12,730,165 |
09 ene 2024 | 5.860 | 5.950 | 5.860 | 5.920 | 5.920 | 10,030,326 |
08 ene 2024 | 5.900 | 5.940 | 5.830 | 5.860 | 5.860 | 9,729,718 |
05 ene 2024 | 5.870 | 5.940 | 5.820 | 5.900 | 5.900 | 10,827,521 |
04 ene 2024 | 5.840 | 5.880 | 5.790 | 5.860 | 5.860 | 9,333,693 |
03 ene 2024 | 5.880 | 5.930 | 5.790 | 5.840 | 5.840 | 11,260,490 |
02 ene 2024 | 6.000 | 6.000 | 5.890 | 5.930 | 5.930 | 8,587,736 |
29 dic 2023 | 5.960 | 5.980 | 5.910 | 5.980 | 5.980 | 14,127,310 |
28 dic 2023 | 5.850 | 5.980 | 5.790 | 5.970 | 5.970 | 19,184,078 |
27 dic 2023 | 5.790 | 5.880 | 5.710 | 5.850 | 5.850 | 11,380,785 |
22 dic 2023 | 5.840 | 5.850 | 5.770 | 5.790 | 5.790 | 13,886,828 |
21 dic 2023 | 5.700 | 5.800 | 5.690 | 5.790 | 5.790 | 9,053,780 |
20 dic 2023 | 5.740 | 5.770 | 5.680 | 5.740 | 5.740 | 12,887,323 |
19 dic 2023 | 5.720 | 5.730 | 5.650 | 5.690 | 5.690 | 7,477,178 |
18 dic 2023 | 5.810 | 5.810 | 5.710 | 5.750 | 5.750 | 19,826,092 |
15 dic 2023 | 5.680 | 5.820 | 5.670 | 5.820 | 5.820 | 54,470,101 |
14 dic 2023 | 5.470 | 5.650 | 5.460 | 5.650 | 5.650 | 35,708,079 |
*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. |