Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 2.650 | 2.850 | 2.600 | 2.840 | 2.840 | 57,585,840 |
13 jun 2024 | 2.450 | 2.710 | 2.440 | 2.650 | 2.650 | 62,336,000 |
12 jun 2024 | 2.520 | 2.560 | 2.350 | 2.400 | 2.400 | 27,950,000 |
11 jun 2024 | 2.420 | 2.460 | 2.380 | 2.460 | 2.460 | 15,750,000 |
07 jun 2024 | 2.660 | 2.690 | 2.450 | 2.460 | 2.460 | 44,822,000 |
06 jun 2024 | 2.360 | 2.740 | 2.320 | 2.720 | 2.720 | 92,477,312 |
05 jun 2024 | 2.330 | 2.350 | 2.280 | 2.300 | 2.300 | 8,543,000 |
04 jun 2024 | 2.460 | 2.520 | 2.290 | 2.340 | 2.340 | 25,910,000 |
03 jun 2024 | 2.590 | 2.630 | 2.440 | 2.460 | 2.460 | 16,241,000 |
31 may 2024 | 2.390 | 2.620 | 2.380 | 2.540 | 2.540 | 29,929,888 |
30 may 2024 | 2.500 | 2.500 | 2.370 | 2.420 | 2.420 | 17,755,600 |
29 may 2024 | 2.450 | 2.800 | 2.420 | 2.530 | 2.530 | 70,829,001 |
28 may 2024 | 2.270 | 2.500 | 2.230 | 2.460 | 2.460 | 46,899,000 |
27 may 2024 | 2.150 | 2.300 | 2.120 | 2.270 | 2.270 | 13,034,000 |
24 may 2024 | 2.110 | 2.220 | 2.110 | 2.180 | 2.180 | 12,159,399 |
23 may 2024 | 2.230 | 2.300 | 2.080 | 2.120 | 2.120 | 17,699,398 |
22 may 2024 | 2.090 | 2.220 | 2.080 | 2.190 | 2.190 | 12,928,000 |
21 may 2024 | 2.090 | 2.150 | 2.060 | 2.090 | 2.090 | 5,136,393 |
20 may 2024 | 2.140 | 2.210 | 2.080 | 2.100 | 2.100 | 15,644,684 |
17 may 2024 | 2.250 | 2.250 | 2.110 | 2.210 | 2.210 | 15,887,646 |
16 may 2024 | 2.280 | 2.400 | 2.240 | 2.270 | 2.270 | 24,289,345 |
14 may 2024 | 2.200 | 2.350 | 2.160 | 2.230 | 2.230 | 26,934,352 |
13 may 2024 | 1.950 | 2.190 | 1.940 | 2.190 | 2.190 | 20,991,358 |
10 may 2024 | 2.220 | 2.220 | 1.940 | 1.950 | 1.950 | 33,789,500 |
09 may 2024 | 2.140 | 2.220 | 2.120 | 2.200 | 2.200 | 11,592,303 |
08 may 2024 | 2.190 | 2.220 | 2.140 | 2.150 | 2.150 | 9,935,000 |
07 may 2024 | 2.170 | 2.310 | 2.170 | 2.230 | 2.230 | 13,541,012 |
06 may 2024 | 2.190 | 2.220 | 2.120 | 2.190 | 2.190 | 17,197,000 |
03 may 2024 | 2.210 | 2.220 | 2.160 | 2.200 | 2.200 | 6,541,894 |
02 may 2024 | 2.260 | 2.320 | 2.200 | 2.210 | 2.210 | 6,200,000 |
30 abr 2024 | 2.250 | 2.340 | 2.240 | 2.260 | 2.260 | 8,431,000 |
29 abr 2024 | 2.300 | 2.360 | 2.250 | 2.290 | 2.290 | 9,596,000 |
26 abr 2024 | 2.120 | 2.380 | 2.100 | 2.360 | 2.360 | 33,745,510 |
25 abr 2024 | 2.100 | 2.130 | 2.020 | 2.120 | 2.120 | 10,666,000 |
24 abr 2024 | 1.970 | 2.100 | 1.960 | 2.070 | 2.070 | 14,802,000 |
23 abr 2024 | 1.950 | 2.000 | 1.920 | 1.980 | 1.980 | 7,635,001 |
22 abr 2024 | 1.930 | 1.960 | 1.870 | 1.920 | 1.920 | 10,151,000 |
19 abr 2024 | 1.970 | 1.970 | 1.860 | 1.970 | 1.970 | 12,074,523 |
18 abr 2024 | 1.910 | 2.000 | 1.890 | 1.970 | 1.970 | 12,650,000 |
17 abr 2024 | 1.820 | 1.950 | 1.800 | 1.920 | 1.920 | 20,057,000 |
16 abr 2024 | 2.030 | 2.030 | 1.780 | 1.820 | 1.820 | 35,722,324 |
15 abr 2024 | 2.090 | 2.090 | 1.800 | 2.030 | 2.030 | 67,696,000 |
12 abr 2024 | 2.150 | 2.160 | 1.910 | 2.100 | 2.100 | 60,232,980 |
11 abr 2024 | 2.430 | 2.470 | 2.110 | 2.150 | 2.150 | 41,359,000 |
10 abr 2024 | 2.360 | 2.450 | 2.320 | 2.440 | 2.440 | 29,871,976 |
09 abr 2024 | 2.190 | 2.390 | 2.180 | 2.360 | 2.360 | 40,087,000 |
08 abr 2024 | 2.080 | 2.200 | 2.070 | 2.190 | 2.190 | 34,279,048 |
05 abr 2024 | 2.150 | 2.150 | 2.030 | 2.090 | 2.090 | 8,336,000 |
03 abr 2024 | 2.120 | 2.200 | 2.080 | 2.150 | 2.150 | 26,705,000 |
02 abr 2024 | 2.000 | 2.190 | 1.960 | 2.120 | 2.120 | 28,751,000 |
28 mar 2024 | 1.930 | 2.080 | 1.930 | 2.000 | 2.000 | 18,523,000 |
27 mar 2024 | 2.050 | 2.080 | 1.910 | 1.940 | 1.940 | 27,735,000 |
26 mar 2024 | 2.040 | 2.150 | 2.020 | 2.060 | 2.060 | 21,017,000 |
25 mar 2024 | 2.100 | 2.200 | 2.000 | 2.030 | 2.030 | 35,829,000 |
22 mar 2024 | 1.900 | 2.100 | 1.860 | 2.050 | 2.050 | 52,885,000 |
21 mar 2024 | 1.840 | 1.940 | 1.790 | 1.910 | 1.910 | 27,165,000 |
20 mar 2024 | 1.840 | 1.980 | 1.770 | 1.820 | 1.820 | 49,556,000 |
19 mar 2024 | 1.800 | 1.910 | 1.710 | 1.760 | 1.760 | 27,922,898 |
18 mar 2024 | 1.640 | 1.910 | 1.590 | 1.830 | 1.830 | 54,592,000 |
15 mar 2024 | 1.370 | 1.670 | 1.360 | 1.640 | 1.640 | 45,034,588 |
14 mar 2024 | 1.360 | 1.400 | 1.300 | 1.370 | 1.370 | 15,494,000 |
13 mar 2024 | 1.320 | 1.430 | 1.220 | 1.340 | 1.340 | 36,829,000 |
12 mar 2024 | 1.230 | 1.280 | 1.190 | 1.240 | 1.240 | 8,256,000 |
11 mar 2024 | 1.150 | 1.270 | 1.140 | 1.240 | 1.240 | 11,479,000 |
08 mar 2024 | 1.050 | 1.160 | 1.050 | 1.140 | 1.140 | 9,785,650 |
07 mar 2024 | 1.100 | 1.110 | 1.050 | 1.060 | 1.060 | 3,053,000 |
06 mar 2024 | 1.080 | 1.120 | 1.080 | 1.100 | 1.100 | 2,134,000 |
05 mar 2024 | 1.090 | 1.140 | 1.070 | 1.090 | 1.090 | 5,842,000 |
04 mar 2024 | 1.050 | 1.150 | 1.040 | 1.100 | 1.100 | 9,800,000 |
01 mar 2024 | 1.070 | 1.070 | 1.020 | 1.040 | 1.040 | 3,159,000 |
29 feb 2024 | 1.010 | 1.060 | 1.010 | 1.030 | 1.030 | 3,191,000 |
28 feb 2024 | 1.050 | 1.060 | 1.010 | 1.010 | 1.010 | 2,665,000 |
27 feb 2024 | 1.020 | 1.070 | 1.010 | 1.050 | 1.050 | 3,462,000 |
26 feb 2024 | 1.020 | 1.050 | 1.010 | 1.010 | 1.010 | 2,883,000 |
23 feb 2024 | 1.010 | 1.020 | 0.990 | 1.000 | 1.000 | 1,394,000 |
22 feb 2024 | 1.010 | 1.020 | 0.980 | 1.020 | 1.020 | 1,588,000 |
21 feb 2024 | 0.940 | 1.020 | 0.940 | 1.000 | 1.000 | 4,066,000 |
20 feb 2024 | 0.970 | 0.980 | 0.930 | 0.960 | 0.960 | 2,714,000 |
19 feb 2024 | 0.980 | 0.990 | 0.950 | 0.950 | 0.950 | 1,139,000 |
16 feb 2024 | 0.930 | 0.990 | 0.920 | 0.980 | 0.980 | 1,388,000 |
15 feb 2024 | 0.940 | 0.950 | 0.920 | 0.930 | 0.930 | 516,000 |
14 feb 2024 | 0.970 | 0.970 | 0.930 | 0.950 | 0.950 | 673,000 |
09 feb 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
08 feb 2024 | 0.940 | 0.990 | 0.940 | 0.990 | 0.990 | 3,185,000 |
07 feb 2024 | 0.980 | 0.990 | 0.940 | 0.940 | 0.940 | 5,373,000 |
06 feb 2024 | 0.940 | 0.970 | 0.910 | 0.960 | 0.960 | 2,376,000 |
05 feb 2024 | 0.920 | 0.920 | 0.880 | 0.900 | 0.900 | 4,285,142 |
02 feb 2024 | 0.970 | 0.990 | 0.900 | 0.920 | 0.920 | 9,219,000 |
01 feb 2024 | 0.930 | 0.970 | 0.930 | 0.960 | 0.960 | 2,253,000 |
31 ene 2024 | 0.970 | 0.980 | 0.930 | 0.930 | 0.930 | 4,003,000 |
30 ene 2024 | 0.990 | 0.990 | 0.960 | 0.970 | 0.970 | 3,648,000 |
29 ene 2024 | 1.020 | 1.020 | 0.980 | 0.990 | 0.990 | 1,499,000 |
26 ene 2024 | 1.020 | 1.030 | 0.990 | 0.990 | 0.990 | 4,813,000 |
25 ene 2024 | 1.030 | 1.040 | 1.010 | 1.040 | 1.040 | 2,805,000 |
24 ene 2024 | 1.020 | 1.040 | 1.000 | 1.030 | 1.030 | 2,738,166 |
23 ene 2024 | 1.030 | 1.030 | 0.980 | 1.010 | 1.010 | 2,366,000 |
22 ene 2024 | 1.030 | 1.040 | 0.960 | 0.980 | 0.980 | 5,730,000 |
19 ene 2024 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 3,448,000 |
18 ene 2024 | 1.010 | 1.030 | 0.990 | 1.020 | 1.020 | 4,172,000 |
17 ene 2024 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 2,993,000 |
*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. |