Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 5.620 | 5.670 | 5.610 | 5.650 | 5.650 | 18,908,042 |
06 may 2024 | 5.650 | 5.680 | 5.600 | 5.620 | 5.620 | 25,516,152 |
03 may 2024 | 5.530 | 5.640 | 5.530 | 5.580 | 5.580 | 12,729,796 |
02 may 2024 | 5.660 | 5.670 | 5.500 | 5.530 | 5.530 | 14,073,028 |
30 abr 2024 | 5.580 | 5.710 | 5.500 | 5.660 | 5.660 | 51,312,285 |
29 abr 2024 | 5.420 | 5.590 | 5.380 | 5.580 | 5.580 | 38,533,556 |
26 abr 2024 | 5.450 | 5.490 | 5.360 | 5.390 | 5.390 | 28,115,869 |
25 abr 2024 | 5.410 | 5.510 | 5.400 | 5.440 | 5.440 | 26,960,892 |
24 abr 2024 | 5.380 | 5.460 | 5.380 | 5.430 | 5.430 | 28,398,210 |
23 abr 2024 | 5.340 | 5.440 | 5.340 | 5.380 | 5.380 | 25,552,621 |
22 abr 2024 | 5.300 | 5.470 | 5.300 | 5.360 | 5.360 | 25,125,968 |
19 abr 2024 | 5.340 | 5.350 | 5.280 | 5.330 | 5.330 | 18,382,196 |
18 abr 2024 | 5.180 | 5.350 | 5.180 | 5.340 | 5.340 | 31,855,249 |
17 abr 2024 | 5.140 | 5.200 | 5.140 | 5.200 | 5.200 | 10,403,869 |
16 abr 2024 | 5.190 | 5.240 | 5.150 | 5.160 | 5.160 | 24,266,270 |
15 abr 2024 | 5.180 | 5.230 | 5.150 | 5.200 | 5.200 | 12,073,020 |
12 abr 2024 | 5.230 | 5.290 | 5.160 | 5.180 | 5.180 | 25,353,347 |
11 abr 2024 | 5.290 | 5.300 | 5.170 | 5.250 | 5.250 | 25,267,694 |
10 abr 2024 | 5.250 | 5.320 | 5.230 | 5.290 | 5.290 | 15,034,363 |
09 abr 2024 | 5.310 | 5.320 | 5.210 | 5.220 | 5.220 | 16,189,231 |
08 abr 2024 | 5.120 | 5.320 | 5.110 | 5.280 | 5.280 | 27,324,532 |
05 abr 2024 | 5.270 | 5.290 | 5.030 | 5.110 | 5.110 | 14,707,880 |
03 abr 2024 | 5.200 | 5.270 | 5.180 | 5.250 | 5.250 | 27,959,815 |
02 abr 2024 | 5.200 | 5.280 | 5.180 | 5.220 | 5.220 | 33,697,771 |
28 mar 2024 | 5.290 | 5.300 | 5.020 | 5.140 | 5.140 | 42,754,272 |
27 mar 2024 | 5.290 | 5.370 | 5.240 | 5.280 | 5.280 | 24,591,856 |
26 mar 2024 | 5.230 | 5.360 | 5.210 | 5.320 | 5.320 | 27,265,690 |
25 mar 2024 | 5.250 | 5.280 | 5.190 | 5.210 | 5.210 | 12,274,477 |
22 mar 2024 | 5.270 | 5.280 | 5.180 | 5.250 | 5.250 | 9,741,032 |
21 mar 2024 | 5.140 | 5.300 | 5.140 | 5.270 | 5.270 | 22,551,397 |
20 mar 2024 | 5.100 | 5.200 | 5.080 | 5.160 | 5.160 | 12,813,939 |
19 mar 2024 | 5.180 | 5.180 | 5.100 | 5.110 | 5.110 | 22,594,594 |
18 mar 2024 | 5.180 | 5.220 | 5.160 | 5.190 | 5.190 | 17,401,906 |
15 mar 2024 | 5.180 | 5.210 | 5.140 | 5.170 | 5.170 | 35,938,664 |
14 mar 2024 | 5.230 | 5.260 | 5.170 | 5.230 | 5.230 | 19,673,859 |
13 mar 2024 | 5.200 | 5.290 | 5.190 | 5.230 | 5.230 | 25,054,839 |
12 mar 2024 | 5.280 | 5.300 | 5.210 | 5.280 | 5.280 | 21,566,985 |
11 mar 2024 | 5.200 | 5.280 | 5.190 | 5.250 | 5.250 | 18,627,084 |
08 mar 2024 | 5.250 | 5.260 | 5.180 | 5.220 | 5.220 | 28,788,132 |
07 mar 2024 | 5.210 | 5.280 | 5.180 | 5.200 | 5.200 | 15,530,666 |
06 mar 2024 | 5.130 | 5.250 | 5.100 | 5.210 | 5.210 | 17,336,291 |
05 mar 2024 | 5.170 | 5.220 | 5.100 | 5.130 | 5.130 | 19,795,549 |
04 mar 2024 | 5.180 | 5.200 | 5.120 | 5.170 | 5.170 | 13,658,664 |
01 mar 2024 | 5.120 | 5.220 | 5.060 | 5.180 | 5.180 | 17,240,059 |
29 feb 2024 | 5.110 | 5.200 | 5.110 | 5.140 | 5.140 | 29,062,749 |
28 feb 2024 | 5.170 | 5.200 | 5.100 | 5.150 | 5.150 | 14,508,598 |
27 feb 2024 | 5.160 | 5.200 | 5.120 | 5.180 | 5.180 | 14,079,815 |
26 feb 2024 | 5.210 | 5.250 | 5.130 | 5.170 | 5.170 | 21,278,472 |
23 feb 2024 | 5.210 | 5.320 | 5.210 | 5.230 | 5.230 | 21,091,104 |
22 feb 2024 | 5.120 | 5.230 | 5.100 | 5.230 | 5.230 | 29,424,177 |
21 feb 2024 | 4.960 | 5.190 | 4.930 | 5.130 | 5.130 | 36,942,844 |
20 feb 2024 | 4.890 | 5.030 | 4.880 | 5.010 | 5.010 | 22,158,996 |
19 feb 2024 | 4.850 | 4.920 | 4.800 | 4.890 | 4.890 | 15,158,867 |
16 feb 2024 | 4.850 | 4.900 | 4.820 | 4.880 | 4.880 | 13,068,668 |
15 feb 2024 | 4.700 | 4.830 | 4.690 | 4.810 | 4.810 | 11,496,039 |
14 feb 2024 | 4.680 | 4.760 | 4.610 | 4.740 | 4.740 | 8,423,222 |
09 feb 2024 | 4.800 | 4.800 | 4.650 | 4.700 | 4.700 | 3,066,291 |
08 feb 2024 | 4.850 | 4.850 | 4.750 | 4.770 | 4.770 | 15,081,096 |
07 feb 2024 | 4.860 | 4.870 | 4.780 | 4.790 | 4.790 | 21,735,565 |
06 feb 2024 | 4.670 | 4.850 | 4.670 | 4.840 | 4.840 | 20,546,921 |
05 feb 2024 | 4.620 | 4.700 | 4.600 | 4.670 | 4.670 | 16,700,148 |
02 feb 2024 | 4.650 | 4.700 | 4.620 | 4.660 | 4.660 | 22,390,976 |
01 feb 2024 | 4.630 | 4.710 | 4.590 | 4.650 | 4.650 | 26,401,427 |
31 ene 2024 | 4.680 | 4.710 | 4.570 | 4.620 | 4.620 | 25,991,865 |
30 ene 2024 | 4.670 | 4.700 | 4.640 | 4.660 | 4.660 | 12,984,701 |
29 ene 2024 | 4.650 | 4.790 | 4.650 | 4.710 | 4.710 | 23,521,001 |
26 ene 2024 | 4.700 | 4.730 | 4.620 | 4.670 | 4.670 | 23,762,504 |
25 ene 2024 | 4.540 | 4.700 | 4.540 | 4.680 | 4.680 | 24,194,926 |
24 ene 2024 | 4.440 | 4.650 | 4.440 | 4.610 | 4.610 | 23,259,244 |
23 ene 2024 | 4.330 | 4.510 | 4.330 | 4.440 | 4.440 | 28,180,933 |
22 ene 2024 | 4.480 | 4.480 | 4.310 | 4.360 | 4.360 | 34,836,260 |
19 ene 2024 | 4.440 | 4.500 | 4.410 | 4.460 | 4.460 | 13,405,085 |
18 ene 2024 | 4.460 | 4.520 | 4.430 | 4.450 | 4.450 | 37,348,860 |
17 ene 2024 | 4.640 | 4.640 | 4.420 | 4.450 | 4.450 | 41,443,521 |
16 ene 2024 | 4.730 | 4.760 | 4.650 | 4.650 | 4.650 | 14,871,560 |
15 ene 2024 | 4.740 | 4.760 | 4.700 | 4.730 | 4.730 | 2,525,835 |
12 ene 2024 | 4.730 | 4.780 | 4.700 | 4.740 | 4.740 | 9,133,818 |
11 ene 2024 | 4.750 | 4.800 | 4.710 | 4.730 | 4.730 | 6,494,589 |
10 ene 2024 | 4.760 | 4.810 | 4.740 | 4.750 | 4.750 | 7,710,409 |
09 ene 2024 | 4.730 | 4.840 | 4.700 | 4.790 | 4.790 | 16,998,398 |
08 ene 2024 | 4.820 | 4.840 | 4.720 | 4.740 | 4.740 | 9,816,836 |
05 ene 2024 | 4.810 | 4.880 | 4.740 | 4.820 | 4.820 | 15,424,628 |
04 ene 2024 | 4.810 | 4.860 | 4.790 | 4.840 | 4.840 | 11,792,917 |
03 ene 2024 | 4.850 | 4.850 | 4.790 | 4.810 | 4.810 | 8,377,999 |
02 ene 2024 | 4.880 | 4.880 | 4.790 | 4.810 | 4.810 | 5,454,366 |
29 dic 2023 | 4.850 | 4.880 | 4.800 | 4.870 | 4.870 | 8,874,062 |
28 dic 2023 | 4.790 | 4.860 | 4.780 | 4.850 | 4.850 | 11,975,121 |
27 dic 2023 | 4.700 | 4.820 | 4.700 | 4.810 | 4.810 | 14,605,415 |
22 dic 2023 | 4.750 | 4.750 | 4.700 | 4.720 | 4.720 | 10,790,956 |
21 dic 2023 | 4.680 | 4.740 | 4.640 | 4.710 | 4.710 | 11,071,583 |
20 dic 2023 | 4.660 | 4.700 | 4.620 | 4.620 | 4.620 | 10,566,596 |
19 dic 2023 | 4.620 | 4.680 | 4.620 | 4.630 | 4.630 | 7,793,955 |
18 dic 2023 | 4.650 | 4.690 | 4.620 | 4.670 | 4.670 | 5,791,270 |
15 dic 2023 | 4.690 | 4.750 | 4.660 | 4.680 | 4.680 | 33,468,053 |
14 dic 2023 | 4.710 | 4.710 | 4.600 | 4.640 | 4.640 | 8,893,501 |
13 dic 2023 | 4.670 | 4.670 | 4.600 | 4.610 | 4.610 | 10,229,500 |
12 dic 2023 | 4.530 | 4.700 | 4.520 | 4.670 | 4.670 | 14,616,076 |
11 dic 2023 | 4.630 | 4.630 | 4.480 | 4.550 | 4.550 | 12,083,214 |
08 dic 2023 | 4.570 | 4.650 | 4.540 | 4.630 | 4.630 | 20,543,053 |
07 dic 2023 | 4.540 | 4.600 | 4.510 | 4.580 | 4.580 | 9,097,440 |
*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. |