Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 7.480 | 7.920 | 7.480 | 7.880 | 7.880 | 641,600 |
30 may 2024 | 7.370 | 7.620 | 7.380 | 7.480 | 7.480 | 343,808 |
29 may 2024 | 7.510 | 7.660 | 7.420 | 7.590 | 7.590 | 481,800 |
28 may 2024 | 7.600 | 7.860 | 7.510 | 7.560 | 7.560 | 441,200 |
27 may 2024 | 7.810 | 7.810 | 7.390 | 7.610 | 7.610 | 1,932,800 |
24 may 2024 | 7.780 | 7.860 | 7.670 | 7.810 | 7.810 | 1,986,200 |
23 may 2024 | 7.870 | 7.890 | 7.640 | 7.780 | 7.780 | 1,478,600 |
22 may 2024 | 7.860 | 7.930 | 7.760 | 7.870 | 7.870 | 1,606,600 |
21 may 2024 | 8.270 | 8.270 | 7.710 | 7.860 | 7.860 | 2,447,400 |
20 may 2024 | 8.280 | 8.470 | 8.230 | 8.270 | 8.270 | 1,750,400 |
17 may 2024 | 8.450 | 8.750 | 8.240 | 8.250 | 8.250 | 3,416,385 |
16 may 2024 | 8.580 | 8.620 | 8.230 | 8.330 | 8.330 | 2,618,600 |
14 may 2024 | 8.350 | 9.080 | 8.300 | 8.570 | 8.570 | 6,351,400 |
13 may 2024 | 8.440 | 8.440 | 8.080 | 8.350 | 8.350 | 1,760,800 |
10 may 2024 | 8.350 | 8.410 | 8.220 | 8.290 | 8.290 | 1,830,800 |
09 may 2024 | 8.180 | 8.310 | 8.000 | 8.290 | 8.290 | 1,939,400 |
08 may 2024 | 8.280 | 8.280 | 7.920 | 8.020 | 8.020 | 1,894,200 |
07 may 2024 | 8.490 | 8.490 | 8.150 | 8.200 | 8.200 | 1,819,200 |
06 may 2024 | 8.480 | 8.500 | 8.210 | 8.400 | 8.400 | 2,043,600 |
03 may 2024 | 8.130 | 8.870 | 8.110 | 8.490 | 8.490 | 2,370,192 |
02 may 2024 | 8.140 | 8.370 | 7.890 | 8.080 | 8.080 | 790,400 |
30 abr 2024 | 8.150 | 8.200 | 7.970 | 8.100 | 8.100 | 999,000 |
29 abr 2024 | 8.350 | 8.220 | 8.000 | 8.150 | 8.150 | 1,305,400 |
26 abr 2024 | 8.000 | 8.190 | 7.880 | 8.040 | 8.040 | 1,332,600 |
25 abr 2024 | 8.380 | 8.380 | 7.880 | 7.930 | 7.930 | 1,599,200 |
24 abr 2024 | 8.250 | 8.380 | 8.130 | 8.200 | 8.200 | 1,907,200 |
23 abr 2024 | 8.330 | 8.360 | 8.040 | 8.250 | 8.250 | 2,276,000 |
22 abr 2024 | 7.820 | 8.990 | 7.820 | 8.250 | 8.250 | 12,430,600 |
19 abr 2024 | 7.800 | 7.990 | 7.730 | 7.820 | 7.820 | 679,600 |
18 abr 2024 | 7.750 | 8.020 | 7.670 | 7.910 | 7.910 | 579,600 |
17 abr 2024 | 8.100 | 8.100 | 7.800 | 8.060 | 8.060 | 380,400 |
16 abr 2024 | 8.020 | 8.030 | 7.680 | 7.920 | 7.920 | 1,080,800 |
15 abr 2024 | 8.450 | 8.450 | 7.750 | 8.020 | 8.020 | 609,000 |
12 abr 2024 | 8.160 | 8.210 | 8.020 | 8.060 | 8.060 | 426,000 |
11 abr 2024 | 8.140 | 8.320 | 8.130 | 8.200 | 8.200 | 470,600 |
10 abr 2024 | 8.670 | 8.670 | 8.200 | 8.360 | 8.360 | 728,400 |
09 abr 2024 | 8.120 | 8.540 | 8.120 | 8.420 | 8.420 | 822,800 |
08 abr 2024 | 8.130 | 8.390 | 8.100 | 8.260 | 8.260 | 565,800 |
05 abr 2024 | 8.300 | 8.420 | 8.100 | 8.350 | 8.350 | 174,000 |
03 abr 2024 | 8.120 | 8.410 | 8.110 | 8.340 | 8.340 | 693,200 |
02 abr 2024 | 8.300 | 8.450 | 8.020 | 8.260 | 8.260 | 377,000 |
28 mar 2024 | 7.900 | 8.260 | 7.820 | 8.120 | 8.120 | 682,600 |
27 mar 2024 | 7.880 | 8.420 | 7.710 | 7.820 | 7.820 | 560,800 |
26 mar 2024 | 8.240 | 8.400 | 7.980 | 8.030 | 8.030 | 846,000 |
25 mar 2024 | 8.310 | 8.310 | 8.200 | 8.200 | 8.200 | 727,000 |
22 mar 2024 | 8.980 | 8.980 | 8.200 | 8.460 | 8.460 | 1,613,200 |
21 mar 2024 | 9.340 | 9.370 | 8.680 | 8.690 | 8.690 | 2,014,400 |
20 mar 2024 | 9.510 | 9.600 | 9.240 | 9.340 | 9.340 | 1,260,200 |
19 mar 2024 | 9.810 | 9.940 | 9.460 | 9.510 | 9.510 | 2,312,000 |
18 mar 2024 | 9.980 | 9.990 | 9.370 | 9.410 | 9.410 | 1,908,000 |
15 mar 2024 | 10.000 | 10.060 | 9.580 | 9.980 | 9.980 | 1,754,800 |
14 mar 2024 | 9.800 | 10.200 | 9.400 | 9.930 | 9.930 | 3,669,800 |
13 mar 2024 | 9.460 | 9.630 | 9.170 | 9.470 | 9.470 | 2,208,800 |
12 mar 2024 | 10.980 | 10.980 | 9.370 | 9.510 | 9.510 | 7,740,000 |
11 mar 2024 | 10.300 | 10.660 | 9.830 | 10.460 | 10.460 | 4,473,800 |
08 mar 2024 | 8.840 | 10.900 | 8.830 | 9.950 | 9.950 | 7,104,800 |
07 mar 2024 | 8.710 | 8.900 | 8.440 | 8.860 | 8.860 | 1,919,200 |
06 mar 2024 | 8.260 | 8.900 | 8.260 | 8.710 | 8.710 | 992,000 |
05 mar 2024 | 8.990 | 9.000 | 8.340 | 8.410 | 8.410 | 1,642,200 |
04 mar 2024 | 8.880 | 9.360 | 8.740 | 8.800 | 8.800 | 1,653,200 |
01 mar 2024 | 8.880 | 9.400 | 8.660 | 9.040 | 9.040 | 3,718,400 |
29 feb 2024 | 8.190 | 9.180 | 8.160 | 9.000 | 9.000 | 3,392,600 |
28 feb 2024 | 8.650 | 8.930 | 8.100 | 8.140 | 8.140 | 2,084,600 |
27 feb 2024 | 8.700 | 8.940 | 8.610 | 8.650 | 8.650 | 1,047,400 |
26 feb 2024 | 8.580 | 9.100 | 8.340 | 8.830 | 8.830 | 1,687,400 |
23 feb 2024 | 8.600 | 8.740 | 8.280 | 8.690 | 8.690 | 2,611,600 |
22 feb 2024 | 8.000 | 8.790 | 7.760 | 8.630 | 8.630 | 4,218,950 |
21 feb 2024 | 8.180 | 8.220 | 7.750 | 7.990 | 7.990 | 1,939,600 |
20 feb 2024 | 7.060 | 8.320 | 7.060 | 7.990 | 7.990 | 6,222,200 |
19 feb 2024 | 7.010 | 7.310 | 6.880 | 7.190 | 7.190 | 1,217,400 |
16 feb 2024 | 6.680 | 7.190 | 6.620 | 6.970 | 6.970 | 447,800 |
15 feb 2024 | 6.430 | 6.730 | 6.360 | 6.680 | 6.680 | 181,800 |
14 feb 2024 | 6.630 | 6.840 | 6.500 | 6.540 | 6.540 | 376,000 |
09 feb 2024 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | - |
08 feb 2024 | 6.830 | 7.100 | 6.720 | 7.020 | 7.020 | 1,554,000 |
07 feb 2024 | 6.710 | 7.600 | 6.460 | 6.820 | 6.820 | 6,348,000 |
06 feb 2024 | 6.030 | 6.450 | 5.970 | 6.390 | 6.390 | 1,417,400 |
05 feb 2024 | 6.490 | 6.490 | 5.910 | 6.000 | 6.000 | 1,386,200 |
02 feb 2024 | 6.990 | 7.000 | 6.440 | 6.440 | 6.440 | 1,588,800 |
01 feb 2024 | 6.950 | 7.210 | 6.730 | 6.830 | 6.830 | 1,809,600 |
31 ene 2024 | 6.690 | 6.890 | 6.410 | 6.830 | 6.830 | 1,979,200 |
30 ene 2024 | 6.900 | 6.960 | 6.650 | 6.760 | 6.760 | 1,009,000 |
29 ene 2024 | 7.000 | 7.260 | 6.850 | 6.860 | 6.860 | 1,583,400 |
26 ene 2024 | 7.500 | 7.600 | 6.830 | 6.970 | 6.970 | 2,990,600 |
25 ene 2024 | 7.620 | 7.810 | 7.320 | 7.540 | 7.540 | 3,767,000 |
24 ene 2024 | 6.990 | 7.800 | 6.710 | 7.620 | 7.620 | 10,436,600 |
23 ene 2024 | 6.400 | 6.850 | 6.400 | 6.600 | 6.600 | 1,764,600 |
22 ene 2024 | 6.670 | 6.760 | 6.370 | 6.370 | 6.370 | 1,406,000 |
19 ene 2024 | 6.750 | 6.890 | 6.560 | 6.670 | 6.670 | 896,800 |
18 ene 2024 | 6.690 | 6.940 | 6.690 | 6.730 | 6.730 | 941,600 |
17 ene 2024 | 7.230 | 7.230 | 6.660 | 6.690 | 6.690 | 1,644,376 |
16 ene 2024 | 7.210 | 7.270 | 6.930 | 7.020 | 7.020 | 1,129,200 |
15 ene 2024 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | - |
12 ene 2024 | 7.330 | 7.400 | 7.140 | 7.310 | 7.310 | 1,509,600 |
11 ene 2024 | 7.280 | 7.710 | 7.140 | 7.380 | 7.380 | 2,825,600 |
10 ene 2024 | 7.100 | 7.190 | 6.850 | 7.180 | 7.180 | 1,356,600 |
09 ene 2024 | 7.150 | 7.380 | 7.000 | 7.080 | 7.080 | 2,114,200 |
08 ene 2024 | 7.650 | 7.650 | 6.940 | 6.990 | 6.990 | 2,074,600 |
05 ene 2024 | 7.480 | 7.610 | 7.330 | 7.390 | 7.390 | 1,896,600 |
04 ene 2024 | 7.990 | 7.990 | 7.260 | 7.480 | 7.480 | 3,939,400 |
*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. |