Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 7.990 | 7.990 | 6.100 | 6.100 | 6.100 | 5,725,000 |
27 jun 2024 | 8.160 | 8.260 | 7.700 | 7.840 | 7.840 | 1,013,000 |
26 jun 2024 | 7.700 | 8.380 | 7.700 | 8.100 | 8.100 | 1,604,885 |
25 jun 2024 | 7.430 | 7.850 | 7.280 | 7.750 | 7.750 | 1,424,000 |
24 jun 2024 | 7.150 | 7.470 | 7.140 | 7.370 | 7.370 | 729,000 |
21 jun 2024 | 7.550 | 7.610 | 7.040 | 7.070 | 7.070 | 863,000 |
20 jun 2024 | 7.590 | 7.690 | 7.370 | 7.500 | 7.500 | 698,000 |
19 jun 2024 | 7.770 | 7.890 | 7.530 | 7.600 | 7.600 | 743,000 |
18 jun 2024 | 7.230 | 7.890 | 7.220 | 7.700 | 7.700 | 931,000 |
17 jun 2024 | 7.600 | 7.800 | 7.200 | 7.320 | 7.320 | 693,000 |
14 jun 2024 | 7.050 | 7.700 | 6.810 | 7.550 | 7.550 | 970,000 |
13 jun 2024 | 6.490 | 7.050 | 6.410 | 6.960 | 6.960 | 1,519,000 |
12 jun 2024 | 6.490 | 6.660 | 6.250 | 6.480 | 6.480 | 856,000 |
11 jun 2024 | 6.120 | 6.350 | 6.110 | 6.300 | 6.300 | 855,000 |
07 jun 2024 | 6.130 | 6.320 | 6.050 | 6.210 | 6.210 | 866,000 |
06 jun 2024 | 6.000 | 6.180 | 5.910 | 6.130 | 6.130 | 857,000 |
05 jun 2024 | 6.260 | 6.370 | 5.970 | 6.000 | 6.000 | 875,000 |
04 jun 2024 | 6.200 | 6.650 | 6.190 | 6.360 | 6.360 | 810,000 |
03 jun 2024 | 6.250 | 6.470 | 5.940 | 6.330 | 6.330 | 1,481,000 |
31 may 2024 | 6.590 | 6.790 | 6.300 | 6.510 | 6.510 | 3,002,000 |
30 may 2024 | 6.240 | 6.550 | 6.230 | 6.540 | 6.540 | 734,000 |
29 may 2024 | 6.160 | 6.330 | 6.090 | 6.270 | 6.270 | 600,000 |
28 may 2024 | 6.140 | 6.230 | 6.000 | 6.160 | 6.160 | 825,000 |
27 may 2024 | 6.400 | 6.520 | 6.130 | 6.140 | 6.140 | 828,000 |
24 may 2024 | 6.420 | 6.600 | 6.320 | 6.490 | 6.490 | 966,000 |
23 may 2024 | 6.400 | 6.690 | 6.320 | 6.480 | 6.480 | 797,000 |
22 may 2024 | 5.560 | 6.580 | 5.560 | 6.480 | 6.480 | 2,002,000 |
21 may 2024 | 5.820 | 6.050 | 5.650 | 5.650 | 5.650 | 984,400 |
20 may 2024 | 6.140 | 6.190 | 5.920 | 5.920 | 5.920 | 1,165,000 |
17 may 2024 | 6.030 | 6.350 | 5.980 | 6.060 | 6.060 | 1,166,000 |
16 may 2024 | 6.320 | 6.360 | 5.990 | 6.060 | 6.060 | 1,694,000 |
14 may 2024 | 6.160 | 6.500 | 6.160 | 6.320 | 6.320 | 928,000 |
13 may 2024 | 6.110 | 6.390 | 6.110 | 6.250 | 6.250 | 846,000 |
10 may 2024 | 6.490 | 6.740 | 6.140 | 6.140 | 6.140 | 1,271,000 |
09 may 2024 | 6.410 | 6.590 | 6.370 | 6.590 | 6.590 | 888,620 |
08 may 2024 | 6.420 | 6.700 | 6.390 | 6.440 | 6.440 | 887,000 |
07 may 2024 | 6.420 | 6.690 | 6.410 | 6.440 | 6.440 | 876,000 |
06 may 2024 | 6.580 | 6.860 | 6.320 | 6.540 | 6.540 | 838,000 |
03 may 2024 | 6.470 | 6.840 | 6.410 | 6.520 | 6.520 | 897,000 |
02 may 2024 | 5.710 | 6.620 | 5.710 | 6.460 | 6.460 | 1,334,000 |
30 abr 2024 | 5.760 | 6.190 | 5.700 | 5.920 | 5.920 | 5,718,000 |
29 abr 2024 | 5.770 | 6.070 | 5.760 | 5.920 | 5.920 | 1,212,000 |
26 abr 2024 | 5.880 | 6.200 | 5.660 | 5.820 | 5.820 | 1,218,000 |
25 abr 2024 | 5.210 | 5.950 | 5.050 | 5.880 | 5.880 | 1,619,600 |
24 abr 2024 | 5.310 | 5.650 | 5.260 | 5.350 | 5.350 | 1,054,200 |
23 abr 2024 | 6.100 | 6.100 | 5.320 | 5.470 | 5.470 | 1,417,000 |
22 abr 2024 | 5.310 | 6.160 | 5.280 | 5.910 | 5.910 | 1,839,000 |
19 abr 2024 | 5.340 | 5.950 | 5.020 | 5.150 | 5.150 | 9,256,000 |
18 abr 2024 | 4.080 | 5.430 | 4.080 | 5.340 | 5.340 | 3,673,000 |
17 abr 2024 | 4.090 | 4.180 | 4.080 | 4.080 | 4.080 | 3,899,000 |
16 abr 2024 | 4.120 | 4.120 | 4.080 | 4.080 | 4.080 | 1,983,000 |
15 abr 2024 | 4.270 | 4.400 | 4.100 | 4.100 | 4.100 | 1,447,000 |
12 abr 2024 | 4.500 | 4.630 | 4.260 | 4.350 | 4.350 | 1,202,000 |
11 abr 2024 | 4.500 | 4.630 | 4.360 | 4.500 | 4.500 | 1,401,000 |
10 abr 2024 | 4.100 | 4.630 | 4.090 | 4.500 | 4.500 | 3,618,000 |
09 abr 2024 | 4.080 | 4.110 | 4.070 | 4.100 | 4.100 | 1,144,000 |
08 abr 2024 | 4.080 | 4.120 | 4.070 | 4.080 | 4.080 | 838,000 |
05 abr 2024 | 4.080 | 4.110 | 4.030 | 4.080 | 4.080 | 2,530,000 |
03 abr 2024 | 4.080 | 4.160 | 4.060 | 4.080 | 4.080 | 818,000 |
02 abr 2024 | 4.080 | 4.140 | 4.020 | 4.080 | 4.080 | 1,028,000 |
28 mar 2024 | 4.380 | 4.380 | 4.040 | 4.080 | 4.080 | 3,231,000 |
27 mar 2024 | 4.550 | 4.650 | 4.300 | 4.380 | 4.380 | 1,220,000 |
26 mar 2024 | 4.080 | 4.780 | 4.080 | 4.530 | 4.530 | 3,384,000 |
25 mar 2024 | 4.090 | 4.090 | 4.000 | 4.080 | 4.080 | 1,980,000 |
22 mar 2024 | 4.100 | 4.200 | 4.080 | 4.080 | 4.080 | 3,458,000 |
21 mar 2024 | 4.380 | 4.580 | 4.080 | 4.090 | 4.090 | 34,513,000 |
*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. |