Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 3.200 | 3.450 | 3.200 | 3.250 | 3.250 | 1,309,000 |
27 jun 2024 | 3.400 | 3.400 | 3.240 | 3.270 | 3.270 | 338,000 |
26 jun 2024 | 3.400 | 3.410 | 3.340 | 3.400 | 3.400 | 697,000 |
25 jun 2024 | 3.150 | 3.490 | 3.150 | 3.380 | 3.380 | 1,294,300 |
24 jun 2024 | 3.120 | 3.220 | 3.020 | 3.220 | 3.220 | 8,603,740 |
21 jun 2024 | 3.100 | 3.160 | 3.100 | 3.120 | 3.120 | 1,241,000 |
20 jun 2024 | 3.140 | 3.210 | 3.120 | 3.140 | 3.140 | 1,702,000 |
19 jun 2024 | 3.090 | 3.250 | 3.070 | 3.130 | 3.130 | 3,219,000 |
18 jun 2024 | 3.040 | 3.070 | 2.970 | 3.050 | 3.050 | 1,797,000 |
17 jun 2024 | 3.020 | 3.100 | 3.000 | 3.040 | 3.040 | 1,268,000 |
14 jun 2024 | 3.020 | 3.080 | 3.000 | 3.050 | 3.050 | 1,743,000 |
13 jun 2024 | 3.020 | 3.020 | 2.900 | 2.980 | 2.980 | 1,368,000 |
12 jun 2024 | 2.890 | 2.970 | 2.890 | 2.950 | 2.950 | 1,196,000 |
11 jun 2024 | 2.950 | 3.000 | 2.860 | 2.910 | 2.910 | 1,599,000 |
07 jun 2024 | 3.000 | 3.070 | 2.960 | 2.970 | 2.970 | 1,145,000 |
06 jun 2024 | 3.110 | 3.110 | 2.940 | 3.020 | 3.020 | 855,000 |
05 jun 2024 | 3.190 | 3.190 | 3.040 | 3.070 | 3.070 | 1,061,000 |
04 jun 2024 | 3.260 | 3.260 | 3.120 | 3.150 | 3.150 | 764,000 |
03 jun 2024 | 3.170 | 3.260 | 3.120 | 3.190 | 3.190 | 1,126,000 |
31 may 2024 | 3.290 | 3.300 | 3.170 | 3.170 | 3.170 | 1,653,000 |
30 may 2024 | 3.380 | 3.380 | 3.210 | 3.250 | 3.250 | 1,361,000 |
29 may 2024 | 3.330 | 3.330 | 3.250 | 3.300 | 3.300 | 1,192,000 |
28 may 2024 | 3.300 | 3.410 | 3.270 | 3.400 | 3.400 | 941,000 |
27 may 2024 | 3.360 | 3.380 | 3.220 | 3.300 | 3.300 | 476,000 |
24 may 2024 | 3.340 | 3.410 | 3.220 | 3.340 | 3.340 | 1,006,000 |
23 may 2024 | 3.440 | 3.440 | 3.320 | 3.340 | 3.340 | 444,000 |
22 may 2024 | 3.590 | 3.590 | 3.390 | 3.450 | 3.450 | 664,000 |
21 may 2024 | 3.690 | 3.690 | 3.440 | 3.500 | 3.500 | 1,105,400 |
20 may 2024 | 3.730 | 3.770 | 3.670 | 3.690 | 3.690 | 568,000 |
17 may 2024 | 3.660 | 3.760 | 3.630 | 3.740 | 3.740 | 400,000 |
16 may 2024 | 3.620 | 3.790 | 3.600 | 3.700 | 3.700 | 1,029,000 |
14 may 2024 | 3.500 | 3.640 | 3.460 | 3.620 | 3.620 | 1,856,000 |
13 may 2024 | 3.470 | 3.510 | 3.400 | 3.470 | 3.470 | 488,000 |
10 may 2024 | 3.500 | 3.500 | 3.360 | 3.450 | 3.450 | 804,000 |
09 may 2024 | 3.470 | 3.500 | 3.410 | 3.500 | 3.500 | 604,000 |
08 may 2024 | 3.500 | 3.510 | 3.380 | 3.420 | 3.420 | 464,500 |
07 may 2024 | 3.560 | 3.560 | 3.400 | 3.430 | 3.430 | 1,431,000 |
06 may 2024 | 3.600 | 3.650 | 3.490 | 3.560 | 3.560 | 1,102,000 |
03 may 2024 | 3.430 | 3.670 | 3.420 | 3.580 | 3.580 | 3,039,250 |
02 may 2024 | 3.260 | 3.490 | 3.260 | 3.420 | 3.420 | 4,216,000 |
30 abr 2024 | 3.300 | 3.350 | 3.250 | 3.300 | 3.300 | 2,198,000 |
29 abr 2024 | 3.280 | 3.400 | 3.250 | 3.320 | 3.320 | 2,015,000 |
26 abr 2024 | 3.130 | 3.280 | 3.130 | 3.280 | 3.280 | 1,534,000 |
25 abr 2024 | 3.120 | 3.150 | 3.060 | 3.130 | 3.130 | 670,000 |
24 abr 2024 | 3.070 | 3.140 | 3.010 | 3.110 | 3.110 | 902,000 |
23 abr 2024 | 3.010 | 3.110 | 2.990 | 3.050 | 3.050 | 1,283,607 |
22 abr 2024 | 2.960 | 3.080 | 2.910 | 3.010 | 3.010 | 1,626,000 |
19 abr 2024 | 2.940 | 2.940 | 2.810 | 2.900 | 2.900 | 1,075,000 |
18 abr 2024 | 2.910 | 2.960 | 2.770 | 2.860 | 2.860 | 1,419,000 |
17 abr 2024 | 3.120 | 3.140 | 2.920 | 2.920 | 2.920 | 2,005,500 |
16 abr 2024 | 3.000 | 3.130 | 2.980 | 3.130 | 3.130 | 1,909,000 |
15 abr 2024 | 2.920 | 3.040 | 2.860 | 3.030 | 3.030 | 3,815,000 |
12 abr 2024 | 2.920 | 2.970 | 2.870 | 2.930 | 2.930 | 1,017,000 |
11 abr 2024 | 3.000 | 3.000 | 2.830 | 2.840 | 2.840 | 1,368,000 |
10 abr 2024 | 2.910 | 3.000 | 2.880 | 3.000 | 3.000 | 1,675,000 |
09 abr 2024 | 2.880 | 2.980 | 2.850 | 2.980 | 2.980 | 1,023,700 |
08 abr 2024 | 2.840 | 2.970 | 2.800 | 2.930 | 2.930 | 1,165,000 |
05 abr 2024 | 2.860 | 2.880 | 2.710 | 2.790 | 2.790 | 1,267,000 |
03 abr 2024 | 2.800 | 2.900 | 2.800 | 2.880 | 2.880 | 763,000 |
02 abr 2024 | 2.850 | 3.010 | 2.800 | 2.820 | 2.820 | 4,032,000 |
28 mar 2024 | 2.840 | 2.880 | 2.790 | 2.880 | 2.880 | 1,543,000 |
27 mar 2024 | 2.800 | 2.930 | 2.760 | 2.860 | 2.860 | 1,138,000 |
26 mar 2024 | 2.890 | 2.900 | 2.810 | 2.890 | 2.890 | 860,000 |
25 mar 2024 | 2.880 | 2.930 | 2.820 | 2.820 | 2.820 | 792,000 |
22 mar 2024 | 2.920 | 2.920 | 2.710 | 2.820 | 2.820 | 2,484,000 |
21 mar 2024 | 3.020 | 3.030 | 2.890 | 2.910 | 2.910 | 1,471,000 |
20 mar 2024 | 2.900 | 3.030 | 2.880 | 3.030 | 3.030 | 1,072,000 |
19 mar 2024 | 2.980 | 3.040 | 2.890 | 2.890 | 2.890 | 4,914,000 |
18 mar 2024 | 2.960 | 3.090 | 2.960 | 2.990 | 2.990 | 802,000 |
15 mar 2024 | 3.000 | 3.000 | 2.880 | 2.940 | 2.940 | 3,661,000 |
14 mar 2024 | 3.110 | 3.200 | 2.900 | 2.990 | 2.990 | 3,638,000 |
13 mar 2024 | 2.800 | 2.960 | 2.700 | 2.960 | 2.960 | 6,839,607 |
12 mar 2024 | 2.690 | 2.700 | 2.600 | 2.680 | 2.680 | 1,408,000 |
11 mar 2024 | 2.650 | 2.700 | 2.600 | 2.700 | 2.700 | 2,791,000 |
08 mar 2024 | 2.650 | 2.710 | 2.600 | 2.650 | 2.650 | 904,000 |
07 mar 2024 | 2.700 | 2.700 | 2.560 | 2.650 | 2.650 | 1,309,000 |
06 mar 2024 | 2.720 | 2.770 | 2.680 | 2.700 | 2.700 | 1,614,000 |
05 mar 2024 | 2.680 | 2.740 | 2.620 | 2.700 | 2.700 | 1,709,000 |
04 mar 2024 | 2.610 | 2.700 | 2.560 | 2.700 | 2.700 | 1,212,000 |
01 mar 2024 | 2.710 | 2.710 | 2.580 | 2.660 | 2.660 | 915,000 |
29 feb 2024 | 2.610 | 2.740 | 2.610 | 2.710 | 2.710 | 1,657,000 |
28 feb 2024 | 2.550 | 2.720 | 2.550 | 2.610 | 2.610 | 1,640,000 |
27 feb 2024 | 2.510 | 2.560 | 2.430 | 2.520 | 2.520 | 588,000 |
26 feb 2024 | 2.530 | 2.580 | 2.500 | 2.510 | 2.510 | 376,000 |
23 feb 2024 | 2.400 | 2.540 | 2.350 | 2.540 | 2.540 | 737,000 |
22 feb 2024 | 2.370 | 2.440 | 2.350 | 2.400 | 2.400 | 550,000 |
21 feb 2024 | 2.400 | 2.480 | 2.400 | 2.450 | 2.450 | 1,693,000 |
20 feb 2024 | 2.400 | 2.500 | 2.370 | 2.460 | 2.460 | 1,140,000 |
19 feb 2024 | 2.400 | 2.500 | 2.340 | 2.340 | 2.340 | 1,104,000 |
16 feb 2024 | 2.210 | 2.420 | 2.180 | 2.400 | 2.400 | 2,436,607 |
15 feb 2024 | 2.160 | 2.170 | 2.050 | 2.170 | 2.170 | 1,661,000 |
14 feb 2024 | 2.190 | 2.230 | 2.130 | 2.200 | 2.200 | 866,000 |
09 feb 2024 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | - |
08 feb 2024 | 2.240 | 2.300 | 2.180 | 2.280 | 2.280 | 1,463,000 |
07 feb 2024 | 2.300 | 2.380 | 2.210 | 2.240 | 2.240 | 1,301,000 |
06 feb 2024 | 2.350 | 2.410 | 2.240 | 2.320 | 2.320 | 2,460,000 |
05 feb 2024 | 2.280 | 2.290 | 2.150 | 2.270 | 2.270 | 1,798,000 |
02 feb 2024 | 2.380 | 2.460 | 2.260 | 2.270 | 2.270 | 1,726,000 |
01 feb 2024 | 2.260 | 2.370 | 2.210 | 2.340 | 2.340 | 2,300,000 |
31 ene 2024 | 2.390 | 2.390 | 2.210 | 2.260 | 2.260 | 3,374,490 |
*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. |