Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 6.50 | 7.34 | 6.58 | 7.10 | 7.10 | 64,420 |
02 may 2024 | 6.22 | 6.45 | 6.22 | 6.44 | 6.44 | 21,320 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 6.34 | 6.34 | 6.22 | 6.23 | 6.23 | 63,541 |
29 abr 2024 | 6.25 | 6.32 | 6.22 | 6.32 | 6.32 | 3,403 |
26 abr 2024 | 5.91 | 6.32 | 5.93 | 5.96 | 5.96 | 208,671 |
25 abr 2024 | 6.05 | 6.07 | 5.86 | 6.00 | 6.00 | 263,644 |
24 abr 2024 | 6.09 | 6.14 | 6.04 | 6.07 | 6.07 | 120,270 |
23 abr 2024 | 6.10 | 6.11 | 6.04 | 6.07 | 6.07 | 123,271 |
22 abr 2024 | 6.10 | 6.18 | 5.98 | 6.08 | 6.08 | 73,780 |
19 abr 2024 | 5.99 | 6.02 | 5.91 | 5.99 | 5.99 | 72,106 |
18 abr 2024 | 5.91 | 6.00 | 5.92 | 5.99 | 5.99 | 58,420 |
17 abr 2024 | 5.93 | 6.01 | 5.89 | 5.91 | 5.91 | 105,863 |
16 abr 2024 | 5.90 | 6.03 | 5.66 | 5.92 | 5.92 | 142,818 |
15 abr 2024 | 6.11 | 6.18 | 5.98 | 6.09 | 6.09 | 175,942 |
12 abr 2024 | 6.33 | 6.40 | 6.11 | 6.36 | 6.36 | 249,460 |
11 abr 2024 | 6.43 | 6.41 | 6.33 | 6.41 | 6.41 | 63,686 |
10 abr 2024 | 6.36 | 6.49 | 6.32 | 6.44 | 6.44 | 125,740 |
09 abr 2024 | 6.43 | 6.42 | 6.28 | 6.30 | 6.30 | 72,312 |
08 abr 2024 | 6.30 | 6.47 | 6.26 | 6.34 | 6.34 | 74,698 |
05 abr 2024 | 6.30 | 6.33 | 6.20 | 6.28 | 6.28 | 96,241 |
04 abr 2024 | 6.26 | 6.43 | 6.28 | 6.40 | 6.40 | 104,101 |
03 abr 2024 | 6.22 | 6.32 | 6.20 | 6.26 | 6.26 | 125,329 |
02 abr 2024 | 6.55 | 6.59 | 6.17 | 6.38 | 6.38 | 210,798 |
28 mar 2024 | 6.38 | 6.56 | 6.36 | 6.54 | 6.54 | 216,732 |
27 mar 2024 | 6.37 | 6.42 | 6.30 | 6.36 | 6.36 | 165,644 |
26 mar 2024 | 6.13 | 6.38 | 6.03 | 6.37 | 6.37 | 120,754 |
25 mar 2024 | 6.21 | 6.21 | 6.13 | 6.20 | 6.20 | 1,102,837 |
22 mar 2024 | 6.15 | 6.22 | 6.14 | 6.22 | 6.22 | 69,647 |
21 mar 2024 | 6.10 | 6.28 | 6.15 | 6.20 | 6.20 | 59,640 |
20 mar 2024 | 5.91 | 6.05 | 5.91 | 6.05 | 6.05 | 207,827 |
19 mar 2024 | 6.10 | 6.15 | 5.92 | 5.95 | 5.95 | 397,362 |
18 mar 2024 | 6.22 | 6.34 | 6.03 | 6.06 | 6.06 | 197,848 |
15 mar 2024 | 6.23 | 6.41 | 6.22 | 6.30 | 6.30 | 517,295 |
14 mar 2024 | 6.22 | 6.44 | 6.19 | 6.33 | 6.33 | 425,401 |
13 mar 2024 | 6.21 | 6.30 | 6.18 | 6.23 | 6.23 | 244,114 |
12 mar 2024 | 6.40 | 6.45 | 6.22 | 6.22 | 6.22 | 309,986 |
11 mar 2024 | 6.44 | 6.47 | 6.30 | 6.37 | 6.37 | 680,440 |
08 mar 2024 | 6.34 | 6.44 | 6.26 | 6.30 | 6.30 | 43,331 |
07 mar 2024 | 6.15 | 6.34 | 6.08 | 6.17 | 6.17 | 157,729 |
06 mar 2024 | 6.12 | 6.23 | 6.10 | 6.16 | 6.16 | 260,864 |
05 mar 2024 | 5.98 | 6.13 | 5.89 | 5.95 | 5.95 | 249,057 |
04 mar 2024 | 5.78 | 6.01 | 5.72 | 5.84 | 5.84 | 332,009 |
01 mar 2024 | 5.71 | 5.82 | 5.63 | 5.76 | 5.76 | 186,399 |
29 feb 2024 | 5.69 | 5.73 | 5.66 | 5.71 | 5.71 | 351,905 |
28 feb 2024 | 5.77 | 5.80 | 5.57 | 5.74 | 5.74 | 461,270 |
27 feb 2024 | 5.43 | 5.76 | 5.45 | 5.75 | 5.75 | 190,828 |
26 feb 2024 | 5.59 | 5.62 | 5.45 | 5.55 | 5.55 | 110,030 |
23 feb 2024 | 5.67 | 5.64 | 5.56 | 5.58 | 5.58 | 59,267 |
22 feb 2024 | 5.55 | 5.65 | 5.53 | 5.61 | 5.61 | 118,275 |
21 feb 2024 | 5.49 | 5.53 | 5.47 | 5.48 | 5.48 | 55,506 |
20 feb 2024 | 5.51 | 5.56 | 5.39 | 5.47 | 5.47 | 466,632 |
19 feb 2024 | 5.64 | 5.59 | 5.46 | 5.54 | 5.54 | 89,764 |
16 feb 2024 | 5.80 | 5.85 | 5.57 | 5.65 | 5.65 | 168,247 |
15 feb 2024 | 5.24 | 5.75 | 5.28 | 5.70 | 5.70 | 272,991 |
14 feb 2024 | 5.45 | 5.37 | 5.12 | 5.27 | 5.27 | 209,801 |
13 feb 2024 | 5.31 | 5.61 | 5.28 | 5.38 | 5.38 | 170,010 |
12 feb 2024 | 5.56 | 5.61 | 5.31 | 5.44 | 5.44 | 256,252 |
09 feb 2024 | 5.57 | 5.61 | 5.28 | 5.35 | 5.35 | 310,663 |
08 feb 2024 | 5.60 | 5.84 | 5.45 | 5.71 | 5.71 | 228,709 |
07 feb 2024 | 5.83 | 5.86 | 5.63 | 5.64 | 5.64 | 29,044 |
06 feb 2024 | 6.07 | 6.07 | 5.78 | 5.87 | 5.87 | 63,156 |
05 feb 2024 | 6.15 | 6.18 | 6.01 | 6.10 | 6.10 | 82,995 |
02 feb 2024 | 6.09 | 6.17 | 6.03 | 6.13 | 6.13 | 845,593 |
01 feb 2024 | 6.20 | 6.24 | 6.05 | 6.10 | 6.10 | 62,966 |
31 ene 2024 | 6.09 | 6.20 | 6.01 | 6.17 | 6.17 | 136,662 |
30 ene 2024 | 6.05 | 6.09 | 5.85 | 6.08 | 6.08 | 90,970 |
29 ene 2024 | 6.12 | 6.16 | 5.99 | 6.03 | 6.03 | 107,504 |
26 ene 2024 | 5.94 | 6.14 | 5.85 | 6.11 | 6.11 | 229,122 |
25 ene 2024 | 5.94 | 5.97 | 5.85 | 5.89 | 5.89 | 120,622 |
24 ene 2024 | 5.88 | 5.93 | 5.88 | 5.91 | 5.91 | 153,815 |
23 ene 2024 | 5.77 | 5.84 | 5.69 | 5.80 | 5.80 | 145,723 |
22 ene 2024 | 5.70 | 5.76 | 5.57 | 5.70 | 5.70 | 455,801 |
19 ene 2024 | 5.64 | 5.67 | 5.55 | 5.61 | 5.61 | 126,568 |
18 ene 2024 | 5.54 | 5.64 | 5.49 | 5.60 | 5.60 | 162,469 |
17 ene 2024 | 5.60 | 5.72 | 5.45 | 5.55 | 5.55 | 485,734 |
16 ene 2024 | 5.89 | 5.86 | 5.66 | 5.68 | 5.68 | 87,602 |
15 ene 2024 | 5.85 | 5.99 | 5.80 | 5.82 | 5.82 | 145,414 |
12 ene 2024 | 5.90 | 5.96 | 5.79 | 5.85 | 5.85 | 261,822 |
11 ene 2024 | 6.25 | 6.32 | 5.82 | 5.96 | 5.96 | 321,206 |
10 ene 2024 | 6.54 | 6.51 | 6.24 | 6.30 | 6.30 | 188,400 |
09 ene 2024 | 6.60 | 6.63 | 6.47 | 6.47 | 6.47 | 459,710 |
08 ene 2024 | 6.49 | 6.57 | 6.34 | 6.48 | 6.48 | 130,843 |
05 ene 2024 | 6.25 | 6.35 | 6.18 | 6.22 | 6.22 | 92,827 |
04 ene 2024 | 6.30 | 6.30 | 6.18 | 6.24 | 6.24 | 142,776 |
03 ene 2024 | 6.63 | 6.67 | 6.18 | 6.61 | 6.61 | 276,513 |
02 ene 2024 | 6.50 | 6.68 | 6.47 | 6.60 | 6.60 | 789,871 |
29 dic 2023 | 6.42 | 6.50 | 6.42 | 6.48 | 6.48 | 63,570 |
28 dic 2023 | 6.57 | 6.57 | 6.43 | 6.47 | 6.47 | 94,307 |
27 dic 2023 | 6.41 | 6.54 | 6.36 | 6.52 | 6.52 | 29,186 |
22 dic 2023 | 6.47 | 6.51 | 6.41 | 6.41 | 6.41 | 67,765 |
21 dic 2023 | 6.45 | 6.53 | 6.43 | 6.47 | 6.47 | 244,726 |
20 dic 2023 | 6.39 | 6.50 | 6.34 | 6.50 | 6.50 | 495,171 |
19 dic 2023 | 6.42 | 6.48 | 6.39 | 6.41 | 6.41 | 120,682 |
18 dic 2023 | 6.50 | 6.47 | 6.38 | 6.39 | 6.39 | 200,117 |
15 dic 2023 | 6.60 | 6.74 | 6.45 | 6.49 | 6.49 | 573,413 |
14 dic 2023 | 6.43 | 6.71 | 6.46 | 6.58 | 6.58 | 240,220 |
13 dic 2023 | 6.50 | 6.47 | 6.33 | 6.44 | 6.44 | 48,406 |
12 dic 2023 | 6.68 | 6.60 | 6.46 | 6.60 | 6.60 | 168,289 |
11 dic 2023 | 6.82 | 6.78 | 6.60 | 6.64 | 6.64 | 125,564 |
*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. |