Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 3.414 | 3.462 | 3.286 | 3.294 | 3.294 | 112,386,200 |
30 may 2024 | 3.404 | 3.460 | 3.326 | 3.344 | 3.344 | 103,770,900 |
29 may 2024 | 3.502 | 3.520 | 3.430 | 3.450 | 3.450 | 147,229,900 |
28 may 2024 | 3.560 | 3.634 | 3.548 | 3.560 | 3.560 | 86,456,600 |
27 may 2024 | 3.500 | 3.582 | 3.450 | 3.560 | 3.560 | 117,535,200 |
24 may 2024 | 3.536 | 3.586 | 3.458 | 3.486 | 3.486 | 115,395,815 |
23 may 2024 | 3.668 | 3.668 | 3.556 | 3.584 | 3.584 | 110,529,165 |
22 may 2024 | 3.720 | 3.782 | 3.704 | 3.720 | 3.720 | 60,175,300 |
21 may 2024 | 3.830 | 3.840 | 3.712 | 3.730 | 3.730 | 99,724,700 |
20 may 2024 | 3.900 | 3.924 | 3.872 | 3.880 | 3.880 | 72,871,700 |
17 may 2024 | 3.838 | 3.884 | 3.782 | 3.870 | 3.870 | 103,536,520 |
16 may 2024 | 3.750 | 3.818 | 3.688 | 3.786 | 3.786 | 106,506,500 |
14 may 2024 | 3.706 | 3.764 | 3.674 | 3.674 | 3.674 | 97,968,500 |
13 may 2024 | 3.640 | 3.692 | 3.576 | 3.686 | 3.686 | 82,242,200 |
10 may 2024 | 3.526 | 3.646 | 3.510 | 3.636 | 3.636 | 133,478,100 |
09 may 2024 | 3.400 | 3.484 | 3.378 | 3.470 | 3.470 | 55,156,000 |
08 may 2024 | 3.430 | 3.484 | 3.368 | 3.378 | 3.378 | 61,562,555 |
07 may 2024 | 3.474 | 3.494 | 3.408 | 3.430 | 3.430 | 65,608,200 |
06 may 2024 | 3.450 | 3.476 | 3.404 | 3.466 | 3.466 | 58,756,600 |
03 may 2024 | 3.450 | 3.482 | 3.394 | 3.426 | 3.426 | 120,087,400 |
02 may 2024 | 3.170 | 3.340 | 3.170 | 3.332 | 3.332 | 120,847,400 |
30 abr 2024 | 3.210 | 3.228 | 3.150 | 3.172 | 3.172 | 80,800,800 |
29 abr 2024 | 3.154 | 3.278 | 3.144 | 3.172 | 3.172 | 151,527,800 |
26 abr 2024 | 3.038 | 3.180 | 3.038 | 3.146 | 3.146 | 178,605,400 |
25 abr 2024 | 2.938 | 3.064 | 2.938 | 3.004 | 3.004 | 148,088,800 |
24 abr 2024 | 2.900 | 2.986 | 2.892 | 2.974 | 2.974 | 176,183,000 |
23 abr 2024 | 2.800 | 2.864 | 2.780 | 2.856 | 2.856 | 109,249,125 |
22 abr 2024 | 2.706 | 2.794 | 2.706 | 2.750 | 2.750 | 149,213,600 |
19 abr 2024 | 2.650 | 2.664 | 2.592 | 2.660 | 2.660 | 135,981,700 |
18 abr 2024 | 2.660 | 2.748 | 2.646 | 2.714 | 2.714 | 91,617,400 |
17 abr 2024 | 2.662 | 2.684 | 2.634 | 2.668 | 2.668 | 77,064,700 |
16 abr 2024 | 2.730 | 2.730 | 2.650 | 2.664 | 2.664 | 163,933,200 |
15 abr 2024 | 2.758 | 2.802 | 2.738 | 2.788 | 2.788 | 105,815,900 |
12 abr 2024 | 2.930 | 2.932 | 2.824 | 2.828 | 2.828 | 145,227,300 |
11 abr 2024 | 2.900 | 2.976 | 2.862 | 2.966 | 2.966 | 92,356,400 |
10 abr 2024 | 2.900 | 2.998 | 2.898 | 2.978 | 2.978 | 124,325,900 |
09 abr 2024 | 2.870 | 2.936 | 2.860 | 2.874 | 2.874 | 80,037,915 |
08 abr 2024 | 2.824 | 2.898 | 2.782 | 2.842 | 2.842 | 115,676,500 |
05 abr 2024 | 2.850 | 2.874 | 2.750 | 2.834 | 2.834 | 116,845,100 |
03 abr 2024 | 2.896 | 2.906 | 2.822 | 2.830 | 2.830 | 82,264,900 |
02 abr 2024 | 2.850 | 2.940 | 2.850 | 2.898 | 2.898 | 99,768,800 |
28 mar 2024 | 2.740 | 2.840 | 2.712 | 2.780 | 2.780 | 191,834,700 |
27 mar 2024 | 2.786 | 2.802 | 2.710 | 2.724 | 2.724 | 105,919,500 |
26 mar 2024 | 2.796 | 2.848 | 2.752 | 2.808 | 2.808 | 126,651,500 |
25 mar 2024 | 2.758 | 2.808 | 2.750 | 2.758 | 2.758 | 79,054,300 |
22 mar 2024 | 2.860 | 2.866 | 2.716 | 2.770 | 2.770 | 181,495,200 |
21 mar 2024 | 2.868 | 2.944 | 2.868 | 2.902 | 2.902 | 104,483,994 |
20 mar 2024 | 2.806 | 2.832 | 2.752 | 2.796 | 2.796 | 63,547,000 |
19 mar 2024 | 2.810 | 2.842 | 2.770 | 2.794 | 2.794 | 83,198,500 |
18 mar 2024 | 2.840 | 2.884 | 2.826 | 2.860 | 2.860 | 68,739,200 |
15 mar 2024 | 2.860 | 2.890 | 2.794 | 2.850 | 2.850 | 114,413,200 |
14 mar 2024 | 2.988 | 3.028 | 2.912 | 2.930 | 2.930 | 68,003,200 |
13 mar 2024 | 2.992 | 3.034 | 2.972 | 2.988 | 2.988 | 87,987,200 |
12 mar 2024 | 2.854 | 3.016 | 2.826 | 2.996 | 2.996 | 224,391,892 |
11 mar 2024 | 2.758 | 2.830 | 2.758 | 2.810 | 2.810 | 86,941,700 |
08 mar 2024 | 2.718 | 2.788 | 2.714 | 2.736 | 2.736 | 88,683,800 |
07 mar 2024 | 2.762 | 2.796 | 2.662 | 2.688 | 2.688 | 92,030,288 |
06 mar 2024 | 2.666 | 2.788 | 2.652 | 2.750 | 2.750 | 151,907,800 |
05 mar 2024 | 2.714 | 2.758 | 2.632 | 2.654 | 2.654 | 176,148,200 |
04 mar 2024 | 2.810 | 2.830 | 2.764 | 2.804 | 2.804 | 66,775,400 |
01 mar 2024 | 2.750 | 2.826 | 2.694 | 2.796 | 2.796 | 90,325,400 |
29 feb 2024 | 2.750 | 2.848 | 2.750 | 2.780 | 2.780 | 77,078,300 |
28 feb 2024 | 2.890 | 2.906 | 2.790 | 2.790 | 2.790 | 124,119,000 |
27 feb 2024 | 2.832 | 2.900 | 2.764 | 2.886 | 2.886 | 121,093,800 |
26 feb 2024 | 2.854 | 2.878 | 2.814 | 2.822 | 2.822 | 78,776,700 |
23 feb 2024 | 2.840 | 2.922 | 2.838 | 2.872 | 2.872 | 121,904,064 |
22 feb 2024 | 2.790 | 2.870 | 2.762 | 2.870 | 2.870 | 110,821,600 |
21 feb 2024 | 2.690 | 2.882 | 2.676 | 2.796 | 2.796 | 175,747,800 |
20 feb 2024 | 2.686 | 2.722 | 2.646 | 2.702 | 2.702 | 86,949,100 |
19 feb 2024 | 2.740 | 2.740 | 2.672 | 2.680 | 2.680 | 84,328,500 |
16 feb 2024 | 2.632 | 2.764 | 2.608 | 2.744 | 2.744 | 143,289,700 |
15 feb 2024 | 2.598 | 2.644 | 2.542 | 2.610 | 2.610 | 84,765,000 |
14 feb 2024 | 2.480 | 2.604 | 2.450 | 2.594 | 2.594 | 92,028,500 |
09 feb 2024 | 2.548 | 2.548 | 2.548 | 2.548 | 2.548 | - |
08 feb 2024 | 2.630 | 2.668 | 2.574 | 2.594 | 2.594 | 108,951,500 |
07 feb 2024 | 2.744 | 2.778 | 2.652 | 2.662 | 2.662 | 157,960,444 |
06 feb 2024 | 2.506 | 2.694 | 2.498 | 2.690 | 2.690 | 181,066,300 |
05 feb 2024 | 2.424 | 2.538 | 2.416 | 2.486 | 2.486 | 169,301,200 |
02 feb 2024 | 2.558 | 2.616 | 2.460 | 2.488 | 2.488 | 147,740,600 |
01 feb 2024 | 2.484 | 2.580 | 2.460 | 2.496 | 2.496 | 161,981,000 |
31 ene 2024 | 2.548 | 2.564 | 2.458 | 2.472 | 2.472 | 103,822,200 |
30 ene 2024 | 2.608 | 2.610 | 2.536 | 2.540 | 2.540 | 135,500,400 |
29 ene 2024 | 2.668 | 2.744 | 2.658 | 2.680 | 2.680 | 129,872,500 |
26 ene 2024 | 2.700 | 2.736 | 2.614 | 2.628 | 2.628 | 175,974,400 |
25 ene 2024 | 2.650 | 2.740 | 2.594 | 2.726 | 2.726 | 228,726,300 |
24 ene 2024 | 2.528 | 2.652 | 2.466 | 2.626 | 2.626 | 205,810,200 |
23 ene 2024 | 2.344 | 2.504 | 2.336 | 2.446 | 2.446 | 216,892,200 |
22 ene 2024 | 2.460 | 2.462 | 2.272 | 2.322 | 2.322 | 147,330,681 |
19 ene 2024 | 2.498 | 2.512 | 2.408 | 2.434 | 2.434 | 89,052,000 |
18 ene 2024 | 2.434 | 2.484 | 2.398 | 2.470 | 2.470 | 152,953,500 |
17 ene 2024 | 2.590 | 2.590 | 2.398 | 2.424 | 2.424 | 249,473,700 |
16 ene 2024 | 2.700 | 2.740 | 2.612 | 2.624 | 2.624 | 125,939,900 |
15 ene 2024 | 2.746 | 2.746 | 2.746 | 2.746 | 2.746 | - |
12 ene 2024 | 2.740 | 2.808 | 2.726 | 2.754 | 2.754 | 54,552,400 |
11 ene 2024 | 2.718 | 2.832 | 2.710 | 2.780 | 2.780 | 121,018,900 |
10 ene 2024 | 2.740 | 2.764 | 2.688 | 2.706 | 2.706 | 76,410,100 |
09 ene 2024 | 2.768 | 2.822 | 2.750 | 2.750 | 2.750 | 81,093,700 |
08 ene 2024 | 2.874 | 2.888 | 2.728 | 2.744 | 2.744 | 134,185,704 |
05 ene 2024 | 2.876 | 2.942 | 2.836 | 2.866 | 2.866 | 77,798,100 |
04 ene 2024 | 2.910 | 2.918 | 2.858 | 2.906 | 2.906 | 67,908,700 |
*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. |