Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 may 2024 | 5.17 | 5.21 | 5.10 | 5.12 | 5.12 | 4,017,900 |
29 may 2024 | 5.11 | 5.23 | 5.09 | 5.12 | 5.12 | 3,985,925 |
28 may 2024 | 5.29 | 5.29 | 5.15 | 5.17 | 5.17 | 2,953,085 |
27 may 2024 | 5.20 | 5.31 | 5.14 | 5.29 | 5.29 | 3,889,500 |
24 may 2024 | 5.17 | 5.27 | 5.14 | 5.19 | 5.19 | 3,153,876 |
23 may 2024 | 5.33 | 5.33 | 5.15 | 5.16 | 5.16 | 4,081,046 |
22 may 2024 | 5.29 | 5.36 | 5.28 | 5.34 | 5.34 | 3,126,035 |
21 may 2024 | 5.31 | 5.36 | 5.25 | 5.29 | 5.29 | 3,933,044 |
20 may 2024 | 5.42 | 5.42 | 5.30 | 5.35 | 5.35 | 4,426,939 |
17 may 2024 | 5.39 | 5.44 | 5.29 | 5.39 | 5.39 | 5,065,315 |
16 may 2024 | 5.31 | 5.49 | 5.31 | 5.41 | 5.41 | 5,453,725 |
15 may 2024 | 5.43 | 5.43 | 5.28 | 5.31 | 5.31 | 7,262,590 |
14 may 2024 | 5.51 | 5.51 | 5.38 | 5.44 | 5.44 | 7,299,000 |
13 may 2024 | 5.62 | 5.71 | 5.44 | 5.48 | 5.48 | 10,811,551 |
10 may 2024 | 5.75 | 5.86 | 5.61 | 5.69 | 5.69 | 12,097,693 |
09 may 2024 | 5.61 | 5.94 | 5.57 | 5.76 | 5.76 | 20,641,120 |
08 may 2024 | 5.41 | 5.78 | 5.32 | 5.69 | 5.69 | 15,211,519 |
07 may 2024 | 5.40 | 5.42 | 5.30 | 5.40 | 5.40 | 4,676,075 |
06 may 2024 | 5.28 | 5.48 | 5.26 | 5.40 | 5.40 | 6,273,450 |
30 abr 2024 | 5.20 | 5.27 | 5.14 | 5.26 | 5.26 | 3,461,550 |
29 abr 2024 | 4.97 | 5.18 | 4.97 | 5.18 | 5.18 | 3,901,030 |
26 abr 2024 | 5.06 | 5.06 | 4.95 | 5.01 | 5.01 | 3,682,600 |
25 abr 2024 | 5.00 | 5.09 | 4.95 | 5.02 | 5.02 | 2,514,619 |
24 abr 2024 | 4.88 | 4.98 | 4.86 | 4.97 | 4.97 | 2,520,564 |
23 abr 2024 | 4.76 | 4.90 | 4.76 | 4.87 | 4.87 | 2,535,910 |
22 abr 2024 | 4.82 | 4.89 | 4.74 | 4.80 | 4.80 | 2,962,035 |
19 abr 2024 | 4.87 | 4.93 | 4.81 | 4.84 | 4.84 | 2,183,669 |
18 abr 2024 | 4.99 | 4.99 | 4.84 | 4.88 | 4.88 | 3,316,404 |
17 abr 2024 | 4.65 | 4.97 | 4.65 | 4.96 | 4.96 | 5,709,225 |
16 abr 2024 | 4.89 | 4.96 | 4.57 | 4.60 | 4.60 | 5,995,055 |
15 abr 2024 | 5.27 | 5.32 | 4.89 | 4.97 | 4.97 | 6,139,840 |
12 abr 2024 | 5.39 | 5.45 | 5.27 | 5.28 | 5.28 | 3,299,290 |
11 abr 2024 | 5.31 | 5.50 | 5.24 | 5.38 | 5.38 | 4,346,295 |
10 abr 2024 | 5.46 | 5.46 | 5.25 | 5.32 | 5.32 | 3,141,500 |
09 abr 2024 | 5.35 | 5.46 | 5.34 | 5.45 | 5.45 | 3,104,570 |
08 abr 2024 | 5.54 | 5.54 | 5.32 | 5.34 | 5.34 | 4,211,057 |
03 abr 2024 | 5.48 | 5.58 | 5.43 | 5.57 | 5.57 | 5,184,275 |
02 abr 2024 | 5.47 | 5.53 | 5.44 | 5.48 | 5.48 | 3,677,207 |
01 abr 2024 | 5.37 | 5.47 | 5.34 | 5.47 | 5.47 | 4,969,020 |
29 mar 2024 | 5.26 | 5.40 | 5.26 | 5.36 | 5.36 | 3,392,030 |
28 mar 2024 | 5.20 | 5.30 | 5.12 | 5.26 | 5.26 | 3,667,950 |
27 mar 2024 | 5.31 | 5.37 | 5.19 | 5.20 | 5.20 | 3,756,385 |
26 mar 2024 | 5.21 | 5.30 | 5.16 | 5.30 | 5.30 | 3,407,269 |
25 mar 2024 | 5.29 | 5.35 | 5.19 | 5.19 | 5.19 | 3,050,904 |
22 mar 2024 | 5.43 | 5.44 | 5.27 | 5.31 | 5.31 | 4,004,890 |
21 mar 2024 | 5.41 | 5.46 | 5.34 | 5.45 | 5.45 | 5,961,629 |
20 mar 2024 | 5.30 | 5.42 | 5.29 | 5.41 | 5.41 | 5,107,417 |
19 mar 2024 | 5.35 | 5.36 | 5.30 | 5.31 | 5.31 | 3,071,719 |
18 mar 2024 | 5.31 | 5.36 | 5.27 | 5.35 | 5.35 | 6,201,670 |
15 mar 2024 | 5.17 | 5.30 | 5.15 | 5.30 | 5.30 | 4,891,305 |
14 mar 2024 | 5.20 | 5.35 | 5.13 | 5.20 | 5.20 | 4,984,880 |
13 mar 2024 | 5.21 | 5.28 | 5.13 | 5.22 | 5.22 | 4,054,890 |
12 mar 2024 | 5.20 | 5.22 | 5.13 | 5.22 | 5.22 | 3,565,050 |
11 mar 2024 | 5.03 | 5.18 | 5.03 | 5.18 | 5.18 | 2,550,565 |
08 mar 2024 | 5.05 | 5.08 | 4.97 | 5.06 | 5.06 | 2,160,445 |
07 mar 2024 | 5.08 | 5.12 | 5.01 | 5.02 | 5.02 | 3,249,917 |
06 mar 2024 | 4.98 | 5.12 | 4.96 | 5.06 | 5.06 | 2,648,393 |
05 mar 2024 | 5.15 | 5.15 | 4.99 | 5.00 | 5.00 | 2,922,750 |
04 mar 2024 | 5.24 | 5.25 | 5.10 | 5.15 | 5.15 | 3,154,200 |
01 mar 2024 | 5.18 | 5.25 | 5.14 | 5.23 | 5.23 | 3,246,180 |
29 feb 2024 | 4.96 | 5.18 | 4.94 | 5.18 | 5.18 | 4,914,675 |
28 feb 2024 | 5.45 | 5.53 | 5.01 | 5.03 | 5.03 | 6,955,330 |
27 feb 2024 | 5.28 | 5.44 | 5.25 | 5.42 | 5.42 | 3,684,840 |
26 feb 2024 | 5.26 | 5.49 | 5.21 | 5.32 | 5.32 | 5,430,190 |
23 feb 2024 | 5.15 | 5.27 | 5.08 | 5.25 | 5.25 | 4,653,660 |
22 feb 2024 | 5.03 | 5.15 | 5.02 | 5.15 | 5.15 | 3,558,033 |
21 feb 2024 | 4.95 | 5.23 | 4.93 | 5.07 | 5.07 | 5,020,685 |
20 feb 2024 | 4.96 | 5.01 | 4.90 | 4.99 | 4.99 | 2,993,200 |
19 feb 2024 | 4.95 | 5.10 | 4.90 | 5.00 | 5.00 | 5,108,948 |
08 feb 2024 | 4.50 | 4.98 | 4.43 | 4.95 | 4.95 | 7,004,139 |
07 feb 2024 | 4.68 | 4.70 | 4.40 | 4.48 | 4.48 | 9,495,440 |
06 feb 2024 | 4.56 | 4.89 | 4.38 | 4.69 | 4.69 | 9,262,044 |
05 feb 2024 | 4.88 | 4.97 | 4.55 | 4.72 | 4.72 | 10,794,865 |
02 feb 2024 | 5.20 | 5.29 | 4.70 | 5.02 | 5.02 | 7,780,230 |
01 feb 2024 | 5.26 | 5.32 | 5.01 | 5.22 | 5.22 | 5,707,375 |
31 ene 2024 | 5.49 | 5.57 | 5.32 | 5.33 | 5.33 | 4,757,625 |
30 ene 2024 | 5.77 | 5.78 | 5.53 | 5.54 | 5.54 | 3,484,215 |
29 ene 2024 | 6.00 | 6.00 | 5.76 | 5.77 | 5.77 | 3,602,490 |
26 ene 2024 | 5.93 | 6.09 | 5.91 | 5.98 | 5.98 | 4,312,629 |
25 ene 2024 | 5.70 | 5.92 | 5.70 | 5.92 | 5.92 | 3,851,500 |
24 ene 2024 | 5.53 | 5.71 | 5.49 | 5.71 | 5.71 | 4,327,817 |
23 ene 2024 | 5.50 | 5.54 | 5.34 | 5.51 | 5.51 | 3,152,606 |
22 ene 2024 | 5.80 | 5.81 | 5.41 | 5.49 | 5.49 | 3,950,044 |
19 ene 2024 | 5.93 | 5.98 | 5.83 | 5.83 | 5.83 | 2,275,800 |
18 ene 2024 | 6.01 | 6.06 | 5.77 | 5.92 | 5.92 | 4,504,048 |
17 ene 2024 | 6.13 | 6.13 | 6.01 | 6.02 | 6.02 | 2,237,300 |
16 ene 2024 | 6.21 | 6.21 | 6.00 | 6.11 | 6.11 | 2,874,049 |
15 ene 2024 | 6.24 | 6.26 | 6.13 | 6.19 | 6.19 | 3,087,489 |
12 ene 2024 | 6.39 | 6.45 | 6.24 | 6.25 | 6.25 | 5,139,540 |
11 ene 2024 | 6.24 | 6.28 | 6.17 | 6.24 | 6.24 | 2,145,560 |
10 ene 2024 | 6.25 | 6.30 | 6.14 | 6.21 | 6.21 | 2,303,673 |
09 ene 2024 | 6.20 | 6.28 | 6.16 | 6.21 | 6.21 | 2,603,680 |
08 ene 2024 | 6.28 | 6.31 | 6.19 | 6.20 | 6.20 | 2,848,600 |
05 ene 2024 | 6.35 | 6.39 | 6.26 | 6.30 | 6.30 | 2,694,672 |
04 ene 2024 | 6.33 | 6.37 | 6.31 | 6.35 | 6.35 | 2,205,420 |
03 ene 2024 | 6.35 | 6.36 | 6.29 | 6.32 | 6.32 | 2,781,910 |
02 ene 2024 | 6.18 | 6.39 | 6.18 | 6.35 | 6.35 | 4,487,493 |
29 dic 2023 | 6.13 | 6.20 | 6.13 | 6.20 | 6.20 | 1,874,210 |
28 dic 2023 | 6.04 | 6.17 | 5.98 | 6.16 | 6.16 | 2,590,450 |
27 dic 2023 | 6.01 | 6.09 | 5.97 | 6.04 | 6.04 | 1,682,725 |
*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. |