Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 8.220 | 8.260 | 8.080 | 8.210 | 8.210 | 6,137,326 |
23 may 2024 | 8.210 | 8.290 | 8.070 | 8.210 | 8.210 | 10,468,471 |
22 may 2024 | 8.100 | 8.370 | 8.100 | 8.210 | 8.210 | 5,721,574 |
21 may 2024 | 8.460 | 8.490 | 8.170 | 8.230 | 8.230 | 15,110,803 |
20 may 2024 | 8.370 | 8.550 | 8.310 | 8.460 | 8.460 | 13,652,594 |
17 may 2024 | 8.220 | 8.370 | 8.130 | 8.310 | 8.310 | 11,530,836 |
16 may 2024 | 8.290 | 8.490 | 8.190 | 8.290 | 8.290 | 23,928,543 |
14 may 2024 | 8.180 | 8.320 | 8.110 | 8.260 | 8.260 | 20,521,071 |
13 may 2024 | 7.930 | 8.220 | 7.930 | 8.180 | 8.180 | 18,795,763 |
10 may 2024 | 7.890 | 8.080 | 7.810 | 8.030 | 8.030 | 12,931,669 |
09 may 2024 | 7.660 | 7.970 | 7.610 | 7.900 | 7.900 | 16,756,063 |
08 may 2024 | 7.810 | 7.820 | 7.680 | 7.690 | 7.690 | 11,869,682 |
07 may 2024 | 7.690 | 7.930 | 7.580 | 7.810 | 7.810 | 18,205,400 |
06 may 2024 | 7.320 | 7.680 | 7.310 | 7.620 | 7.620 | 25,130,755 |
03 may 2024 | 7.330 | 7.410 | 7.290 | 7.290 | 7.290 | 4,354,193 |
02 may 2024 | 7.340 | 7.490 | 7.290 | 7.290 | 7.290 | 9,518,565 |
30 abr 2024 | 7.700 | 7.820 | 7.580 | 7.630 | 7.630 | 15,051,500 |
29 abr 2024 | 7.650 | 7.700 | 7.540 | 7.680 | 7.680 | 12,357,053 |
26 abr 2024 | 7.430 | 7.630 | 7.430 | 7.600 | 7.600 | 17,328,000 |
25 abr 2024 | 7.470 | 7.560 | 7.410 | 7.500 | 7.500 | 17,593,184 |
24 abr 2024 | 7.370 | 7.470 | 7.300 | 7.460 | 7.460 | 14,187,246 |
23 abr 2024 | 7.330 | 7.430 | 7.260 | 7.370 | 7.370 | 14,309,977 |
22 abr 2024 | 7.320 | 7.470 | 7.310 | 7.380 | 7.380 | 16,780,370 |
19 abr 2024 | 7.230 | 7.320 | 7.200 | 7.300 | 7.300 | 12,151,418 |
18 abr 2024 | 7.200 | 7.360 | 7.190 | 7.270 | 7.270 | 12,782,000 |
17 abr 2024 | 7.080 | 7.250 | 7.050 | 7.230 | 7.230 | 12,436,470 |
16 abr 2024 | 7.200 | 7.250 | 7.080 | 7.080 | 7.080 | 16,471,760 |
15 abr 2024 | 7.130 | 7.280 | 7.080 | 7.250 | 7.250 | 23,867,858 |
12 abr 2024 | 7.270 | 7.360 | 7.230 | 7.240 | 7.240 | 21,247,600 |
11 abr 2024 | 7.230 | 7.390 | 7.130 | 7.390 | 7.390 | 18,893,437 |
10 abr 2024 | 7.060 | 7.300 | 7.030 | 7.300 | 7.300 | 18,851,122 |
09 abr 2024 | 6.900 | 7.080 | 6.900 | 7.060 | 7.060 | 19,263,057 |
08 abr 2024 | 6.780 | 6.960 | 6.680 | 6.940 | 6.940 | 24,761,600 |
05 abr 2024 | 6.840 | 6.850 | 6.570 | 6.700 | 6.700 | 11,006,068 |
03 abr 2024 | 6.660 | 6.960 | 6.660 | 6.930 | 6.930 | 23,190,395 |
02 abr 2024 | 6.600 | 6.730 | 6.540 | 6.720 | 6.720 | 16,819,821 |
28 mar 2024 | 6.650 | 6.670 | 6.530 | 6.530 | 6.530 | 31,791,078 |
27 mar 2024 | 6.790 | 6.810 | 6.620 | 6.660 | 6.660 | 22,367,385 |
26 mar 2024 | 6.750 | 6.910 | 6.720 | 6.790 | 6.790 | 45,414,850 |
25 mar 2024 | 7.080 | 7.180 | 6.930 | 7.080 | 7.080 | 6,482,859 |
22 mar 2024 | 7.220 | 7.260 | 7.050 | 7.100 | 7.100 | 10,084,000 |
21 mar 2024 | 7.140 | 7.360 | 7.110 | 7.280 | 7.280 | 13,996,576 |
20 mar 2024 | 7.220 | 7.260 | 7.120 | 7.180 | 7.180 | 11,194,968 |
19 mar 2024 | 7.210 | 7.360 | 7.170 | 7.220 | 7.220 | 9,343,059 |
18 mar 2024 | 7.290 | 7.470 | 7.190 | 7.230 | 7.230 | 19,551,107 |
15 mar 2024 | 7.060 | 7.350 | 7.050 | 7.290 | 7.290 | 19,424,733 |
14 mar 2024 | 7.230 | 7.440 | 7.080 | 7.140 | 7.140 | 19,767,549 |
13 mar 2024 | 7.170 | 7.360 | 7.050 | 7.310 | 7.310 | 22,762,330 |
12 mar 2024 | 6.980 | 7.170 | 6.940 | 7.120 | 7.120 | 16,095,313 |
11 mar 2024 | 6.950 | 6.990 | 6.870 | 6.950 | 6.950 | 9,861,638 |
08 mar 2024 | 7.000 | 7.090 | 6.940 | 7.000 | 7.000 | 12,504,000 |
07 mar 2024 | 6.780 | 7.120 | 6.780 | 6.970 | 6.970 | 15,651,301 |
06 mar 2024 | 6.750 | 6.920 | 6.700 | 6.840 | 6.840 | 13,422,000 |
05 mar 2024 | 6.780 | 6.880 | 6.700 | 6.750 | 6.750 | 12,559,000 |
04 mar 2024 | 6.670 | 6.850 | 6.460 | 6.840 | 6.840 | 29,604,300 |
01 mar 2024 | 6.690 | 6.720 | 6.600 | 6.640 | 6.640 | 21,318,130 |
29 feb 2024 | 6.800 | 6.940 | 6.680 | 6.690 | 6.690 | 34,314,359 |
28 feb 2024 | 7.070 | 7.110 | 6.830 | 6.850 | 6.850 | 35,621,200 |
27 feb 2024 | 7.180 | 7.220 | 7.070 | 7.140 | 7.140 | 14,303,645 |
26 feb 2024 | 7.310 | 7.460 | 7.130 | 7.200 | 7.200 | 21,105,174 |
23 feb 2024 | 7.110 | 7.360 | 7.040 | 7.310 | 7.310 | 32,325,844 |
22 feb 2024 | 7.000 | 7.120 | 6.900 | 7.110 | 7.110 | 44,957,494 |
21 feb 2024 | 7.050 | 7.220 | 6.930 | 7.010 | 7.010 | 18,742,963 |
20 feb 2024 | 7.100 | 7.210 | 6.930 | 7.210 | 7.210 | 19,646,100 |
19 feb 2024 | 7.070 | 7.110 | 6.970 | 7.040 | 7.040 | 10,886,704 |
16 feb 2024 | 6.910 | 7.020 | 6.810 | 6.970 | 6.970 | 5,647,599 |
15 feb 2024 | 6.730 | 6.920 | 6.680 | 6.900 | 6.900 | 5,045,283 |
14 feb 2024 | 6.670 | 6.760 | 6.520 | 6.740 | 6.740 | 6,573,175 |
09 feb 2024 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | - |
08 feb 2024 | 6.960 | 7.060 | 6.880 | 6.910 | 6.910 | 13,788,765 |
07 feb 2024 | 7.010 | 7.160 | 6.940 | 7.030 | 7.030 | 22,996,922 |
06 feb 2024 | 6.910 | 7.030 | 6.840 | 6.960 | 6.960 | 17,102,013 |
05 feb 2024 | 6.870 | 6.980 | 6.700 | 6.910 | 6.910 | 11,507,531 |
02 feb 2024 | 7.010 | 7.100 | 6.820 | 6.910 | 6.910 | 7,218,018 |
01 feb 2024 | 7.000 | 7.100 | 6.980 | 7.020 | 7.020 | 7,357,537 |
31 ene 2024 | 7.100 | 7.200 | 6.920 | 6.990 | 6.990 | 34,009,050 |
30 ene 2024 | 7.090 | 7.130 | 6.950 | 7.100 | 7.100 | 21,114,948 |
29 ene 2024 | 6.930 | 7.140 | 6.920 | 7.090 | 7.090 | 15,246,000 |
26 ene 2024 | 6.980 | 6.990 | 6.820 | 6.870 | 6.870 | 11,172,836 |
25 ene 2024 | 6.800 | 7.060 | 6.750 | 7.000 | 7.000 | 17,258,871 |
24 ene 2024 | 6.680 | 6.870 | 6.590 | 6.800 | 6.800 | 8,387,547 |
23 ene 2024 | 6.540 | 6.660 | 6.480 | 6.610 | 6.610 | 9,638,930 |
22 ene 2024 | 6.810 | 6.810 | 6.490 | 6.540 | 6.540 | 10,641,735 |
19 ene 2024 | 6.760 | 6.870 | 6.670 | 6.800 | 6.800 | 7,950,555 |
18 ene 2024 | 6.630 | 6.770 | 6.610 | 6.750 | 6.750 | 16,988,428 |
17 ene 2024 | 6.910 | 6.910 | 6.600 | 6.670 | 6.670 | 31,434,912 |
16 ene 2024 | 6.990 | 7.060 | 6.860 | 6.900 | 6.900 | 7,718,880 |
15 ene 2024 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | - |
12 ene 2024 | 6.880 | 7.090 | 6.850 | 6.990 | 6.990 | 8,381,313 |
11 ene 2024 | 7.040 | 7.100 | 6.860 | 6.870 | 6.870 | 4,833,213 |
10 ene 2024 | 6.980 | 7.110 | 6.890 | 7.060 | 7.060 | 10,521,211 |
09 ene 2024 | 7.030 | 7.030 | 6.800 | 6.970 | 6.970 | 12,399,878 |
08 ene 2024 | 7.130 | 7.130 | 6.850 | 6.920 | 6.920 | 7,341,388 |
05 ene 2024 | 7.290 | 7.290 | 7.040 | 7.130 | 7.130 | 4,450,260 |
04 ene 2024 | 7.110 | 7.290 | 7.110 | 7.200 | 7.200 | 7,170,342 |
03 ene 2024 | 7.140 | 7.250 | 7.010 | 7.160 | 7.160 | 8,298,686 |
02 ene 2024 | 7.100 | 7.180 | 6.990 | 7.140 | 7.140 | 5,645,665 |
29 dic 2023 | 6.900 | 7.100 | 6.830 | 7.040 | 7.040 | 7,085,340 |
28 dic 2023 | 6.830 | 6.940 | 6.670 | 6.900 | 6.900 | 9,197,062 |
27 dic 2023 | 6.790 | 6.830 | 6.730 | 6.800 | 6.800 | 3,519,475 |
*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. |