Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 4.7000 | 4.8500 | 4.6500 | 4.8400 | 4.8400 | 5,107,538 |
25 jun 2024 | 4.7700 | 4.8300 | 4.6100 | 4.6500 | 4.6500 | 5,570,991 |
24 jun 2024 | 4.9500 | 5.0000 | 4.7500 | 4.7500 | 4.7500 | 6,964,171 |
21 jun 2024 | 4.9600 | 5.1300 | 4.8500 | 5.0200 | 5.0200 | 7,830,050 |
20 jun 2024 | 4.9200 | 5.3500 | 4.9200 | 5.0300 | 5.0300 | 11,456,154 |
19 jun 2024 | 4.9500 | 5.0300 | 4.8800 | 4.9100 | 4.9100 | 4,932,856 |
18 jun 2024 | 5.0000 | 5.0200 | 4.8800 | 4.9500 | 4.9500 | 8,158,050 |
17 jun 2024 | 4.9700 | 5.1800 | 4.9700 | 5.0000 | 5.0000 | 6,789,539 |
14 jun 2024 | 5.3000 | 5.3100 | 5.1200 | 5.1700 | 5.1700 | 8,621,588 |
13 jun 2024 | 5.2900 | 5.4100 | 5.1200 | 5.3100 | 5.3100 | 8,509,727 |
12 jun 2024 | 5.1800 | 5.3200 | 5.1100 | 5.2400 | 5.2400 | 6,949,126 |
11 jun 2024 | 5.0300 | 5.1900 | 4.9400 | 5.1600 | 5.1600 | 6,078,185 |
07 jun 2024 | 4.9900 | 5.1000 | 4.9600 | 5.0500 | 5.0500 | 6,143,376 |
06 jun 2024 | 5.3000 | 5.3000 | 4.9100 | 4.9200 | 4.9200 | 9,633,604 |
05 jun 2024 | 5.2800 | 5.3400 | 5.2200 | 5.2400 | 5.2400 | 3,923,031 |
04 jun 2024 | 5.4800 | 5.4800 | 5.2200 | 5.2600 | 5.2600 | 6,362,271 |
03 jun 2024 | 5.7100 | 5.7300 | 5.3700 | 5.4100 | 5.4100 | 6,710,008 |
31 may 2024 | 5.4800 | 5.7100 | 5.4800 | 5.6500 | 5.6500 | 7,194,858 |
30 may 2024 | 5.4800 | 5.5300 | 5.4000 | 5.4600 | 5.4600 | 4,860,521 |
29 may 2024 | 5.4800 | 5.5800 | 5.4300 | 5.5200 | 5.5200 | 4,887,071 |
28 may 2024 | 5.4000 | 5.5100 | 5.3500 | 5.4400 | 5.4400 | 4,518,584 |
27 may 2024 | 5.4800 | 5.5500 | 5.3200 | 5.4400 | 5.4400 | 5,055,133 |
24 may 2024 | 5.5700 | 5.6100 | 5.4700 | 5.4700 | 5.4700 | 4,426,858 |
23 may 2024 | 5.6700 | 5.6800 | 5.5000 | 5.5200 | 5.5200 | 5,801,839 |
22 may 2024 | 5.6000 | 5.7000 | 5.5800 | 5.6900 | 5.6900 | 5,605,518 |
21 may 2024 | 5.8600 | 5.8600 | 5.5600 | 5.5900 | 5.5900 | 8,625,872 |
20 may 2024 | 5.7300 | 5.9700 | 5.7100 | 5.8100 | 5.8100 | 9,252,105 |
17 may 2024 | 5.6600 | 5.7600 | 5.6100 | 5.7400 | 5.7400 | 7,842,363 |
16 may 2024 | 5.7600 | 5.8800 | 5.6600 | 5.6800 | 5.6800 | 10,062,868 |
15 may 2024 | 5.9500 | 5.9600 | 5.8200 | 5.8600 | 5.8600 | 6,868,419 |
14 may 2024 | 5.9300 | 6.0700 | 5.9200 | 5.9300 | 5.9300 | 10,101,941 |
13 may 2024 | 6.3000 | 6.4800 | 5.9300 | 5.9600 | 5.9600 | 16,380,388 |
10 may 2024 | 6.6000 | 6.6500 | 6.2000 | 6.2000 | 6.2000 | 24,663,764 |
09 may 2024 | 6.8000 | 6.9700 | 6.4900 | 6.6900 | 6.6900 | 38,583,823 |
08 may 2024 | 6.5900 | 7.3300 | 6.4000 | 7.1400 | 7.1400 | 41,480,437 |
07 may 2024 | 6.2700 | 6.3200 | 6.1400 | 6.2500 | 6.2500 | 9,477,680 |
06 may 2024 | 6.1900 | 6.3600 | 6.1300 | 6.2600 | 6.2600 | 14,493,119 |
30 abr 2024 | 6.2000 | 6.3500 | 5.9800 | 6.1700 | 6.1700 | 16,885,409 |
29 abr 2024 | 5.5100 | 6.0800 | 5.5100 | 6.0500 | 6.0500 | 14,283,108 |
26 abr 2024 | 5.3000 | 5.5300 | 5.2600 | 5.4900 | 5.4900 | 6,741,029 |
25 abr 2024 | 5.2000 | 5.4200 | 5.2000 | 5.3200 | 5.3200 | 5,602,026 |
24 abr 2024 | 5.2100 | 5.2900 | 5.1400 | 5.2600 | 5.2600 | 4,849,752 |
23 abr 2024 | 5.1000 | 5.2700 | 5.0400 | 5.2000 | 5.2000 | 6,723,891 |
22 abr 2024 | 5.0500 | 5.1400 | 4.8700 | 5.0300 | 5.0300 | 5,812,746 |
19 abr 2024 | 5.0900 | 5.1100 | 4.9400 | 5.0100 | 5.0100 | 5,042,143 |
18 abr 2024 | 5.2700 | 5.4000 | 5.0300 | 5.1000 | 5.1000 | 7,300,170 |
17 abr 2024 | 4.8500 | 5.2600 | 4.8500 | 5.2500 | 5.2500 | 9,313,579 |
16 abr 2024 | 5.1900 | 5.2200 | 4.7800 | 4.7900 | 4.7900 | 10,861,142 |
15 abr 2024 | 5.5500 | 5.6100 | 5.0900 | 5.2200 | 5.2200 | 10,744,274 |
12 abr 2024 | 5.7000 | 5.7700 | 5.5500 | 5.5800 | 5.5800 | 4,383,349 |
11 abr 2024 | 5.7400 | 5.8100 | 5.6600 | 5.6700 | 5.6700 | 5,004,714 |
10 abr 2024 | 5.9000 | 5.9000 | 5.6900 | 5.7500 | 5.7500 | 5,381,025 |
09 abr 2024 | 5.5400 | 5.9200 | 5.5400 | 5.9000 | 5.9000 | 7,507,843 |
08 abr 2024 | 5.8500 | 5.9000 | 5.6100 | 5.6100 | 5.6100 | 6,253,640 |
03 abr 2024 | 6.0100 | 6.0900 | 5.8600 | 5.8600 | 5.8600 | 5,940,528 |
02 abr 2024 | 6.1200 | 6.1400 | 5.9400 | 6.0300 | 6.0300 | 4,865,494 |
01 abr 2024 | 6.0200 | 6.1300 | 5.9800 | 6.1100 | 6.1100 | 6,329,521 |
29 mar 2024 | 6.0000 | 6.0300 | 5.8400 | 5.9900 | 5.9900 | 2,725,499 |
28 mar 2024 | 5.7800 | 6.0700 | 5.7500 | 5.9700 | 5.9700 | 6,650,355 |
27 mar 2024 | 6.0600 | 6.1300 | 5.8000 | 5.8200 | 5.8200 | 7,144,494 |
26 mar 2024 | 6.2000 | 6.2800 | 5.9200 | 6.0400 | 6.0400 | 9,637,605 |
25 mar 2024 | 6.5800 | 6.6400 | 6.1300 | 6.1600 | 6.1600 | 9,577,765 |
22 mar 2024 | 6.8000 | 6.8200 | 6.3600 | 6.4700 | 6.4700 | 13,088,635 |
21 mar 2024 | 7.0000 | 7.0800 | 6.7600 | 6.8300 | 6.8300 | 10,599,760 |
20 mar 2024 | 6.8500 | 7.0700 | 6.7800 | 7.0000 | 7.0000 | 10,487,706 |
19 mar 2024 | 6.9800 | 7.1800 | 6.8400 | 6.8500 | 6.8500 | 11,258,202 |
18 mar 2024 | 7.1000 | 7.1700 | 6.8600 | 6.9900 | 6.9900 | 14,960,139 |
15 mar 2024 | 6.8400 | 7.1300 | 6.6600 | 7.0200 | 7.0200 | 11,371,456 |
14 mar 2024 | 7.3300 | 7.3800 | 6.7300 | 6.8400 | 6.8400 | 16,945,477 |
13 mar 2024 | 6.9200 | 6.9500 | 6.7400 | 6.8200 | 6.8200 | 6,315,815 |
12 mar 2024 | 6.7400 | 7.0000 | 6.7100 | 6.9100 | 6.9100 | 8,459,031 |
11 mar 2024 | 6.4600 | 6.6800 | 6.3600 | 6.6700 | 6.6700 | 6,736,169 |
08 mar 2024 | 6.4100 | 6.5700 | 6.3600 | 6.4500 | 6.4500 | 4,188,013 |
07 mar 2024 | 6.7400 | 6.7900 | 6.4200 | 6.4300 | 6.4300 | 6,163,005 |
06 mar 2024 | 6.7200 | 6.8300 | 6.5500 | 6.7100 | 6.7100 | 5,719,918 |
05 mar 2024 | 6.8700 | 6.8900 | 6.6400 | 6.7400 | 6.7400 | 6,521,408 |
04 mar 2024 | 6.9500 | 7.1900 | 6.8600 | 6.9800 | 6.9800 | 8,245,004 |
01 mar 2024 | 6.8000 | 6.9500 | 6.7000 | 6.8900 | 6.8900 | 9,248,553 |
29 feb 2024 | 6.3800 | 6.7700 | 6.3800 | 6.7500 | 6.7500 | 7,584,064 |
28 feb 2024 | 7.1600 | 7.3600 | 6.4800 | 6.4800 | 6.4800 | 10,823,935 |
27 feb 2024 | 6.9100 | 7.1000 | 6.8700 | 7.0900 | 7.0900 | 7,771,808 |
26 feb 2024 | 6.7400 | 7.1600 | 6.6300 | 6.9800 | 6.9800 | 10,863,726 |
23 feb 2024 | 6.5500 | 6.7000 | 6.4400 | 6.6900 | 6.6900 | 7,568,862 |
22 feb 2024 | 6.4100 | 6.5600 | 6.3800 | 6.5000 | 6.5000 | 5,698,011 |
21 feb 2024 | 6.2900 | 6.6800 | 6.2100 | 6.4800 | 6.4800 | 10,445,397 |
20 feb 2024 | 6.2900 | 6.3700 | 6.1600 | 6.3200 | 6.3200 | 7,819,487 |
19 feb 2024 | 6.2800 | 6.4300 | 6.0900 | 6.2600 | 6.2600 | 11,369,133 |
08 feb 2024 | 5.9400 | 6.5400 | 5.8900 | 6.2300 | 6.2300 | 14,219,021 |
07 feb 2024 | 5.5300 | 5.9700 | 5.4600 | 5.9400 | 5.9400 | 14,939,615 |
06 feb 2024 | 5.1500 | 5.6500 | 4.9000 | 5.4700 | 5.4700 | 12,430,746 |
05 feb 2024 | 5.8700 | 5.8700 | 5.0000 | 5.1700 | 5.1700 | 14,388,412 |
02 feb 2024 | 6.3200 | 6.4600 | 5.5700 | 5.9200 | 5.9200 | 11,070,535 |
01 feb 2024 | 6.3000 | 6.5600 | 6.2500 | 6.2900 | 6.2900 | 6,948,455 |
31 ene 2024 | 6.9200 | 6.9400 | 6.3500 | 6.4000 | 6.4000 | 8,360,721 |
30 ene 2024 | 7.2100 | 7.2800 | 6.9400 | 6.9400 | 6.9400 | 4,866,205 |
29 ene 2024 | 7.6100 | 7.6900 | 7.2700 | 7.2800 | 7.2800 | 4,203,398 |
26 ene 2024 | 7.8100 | 7.9200 | 7.5200 | 7.6200 | 7.6200 | 6,119,965 |
25 ene 2024 | 7.3200 | 7.7400 | 7.2400 | 7.7300 | 7.7300 | 6,205,365 |
24 ene 2024 | 7.3600 | 7.4500 | 7.0000 | 7.3200 | 7.3200 | 5,600,276 |
23 ene 2024 | 7.2900 | 7.3300 | 7.0400 | 7.2600 | 7.2600 | 5,831,386 |
*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. |