Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 6.880 | 6.940 | 6.750 | 6.750 | 6.750 | 801,048 |
27 jun 2024 | 6.900 | 6.990 | 6.740 | 6.860 | 6.860 | 2,756,500 |
26 jun 2024 | 6.710 | 7.070 | 6.710 | 6.890 | 6.890 | 7,648,377 |
25 jun 2024 | 6.280 | 6.730 | 6.260 | 6.710 | 6.710 | 9,985,230 |
24 jun 2024 | 6.300 | 6.430 | 6.240 | 6.300 | 6.300 | 4,613,500 |
21 jun 2024 | 6.290 | 6.430 | 6.230 | 6.430 | 6.430 | 3,997,212 |
20 jun 2024 | 6.130 | 6.310 | 6.130 | 6.270 | 6.270 | 2,165,500 |
19 jun 2024 | 6.220 | 6.260 | 6.080 | 6.120 | 6.120 | 1,387,790 |
18 jun 2024 | 6.100 | 6.180 | 5.990 | 6.150 | 6.150 | 6,251,414 |
17 jun 2024 | 6.200 | 6.350 | 5.900 | 6.150 | 6.150 | 11,162,000 |
14 jun 2024 | 6.180 | 6.380 | 6.150 | 6.290 | 6.290 | 2,399,500 |
13 jun 2024 | 6.310 | 6.370 | 6.150 | 6.260 | 6.260 | 2,229,852 |
12 jun 2024 | 6.400 | 6.400 | 6.200 | 6.300 | 6.300 | 1,694,500 |
11 jun 2024 | 6.350 | 6.420 | 6.220 | 6.390 | 6.390 | 2,146,522 |
07 jun 2024 | 6.270 | 6.340 | 6.240 | 6.240 | 6.240 | 801,500 |
06 jun 2024 | 6.350 | 6.470 | 6.250 | 6.270 | 6.270 | 1,896,000 |
05 jun 2024 | 6.300 | 6.500 | 6.300 | 6.350 | 6.350 | 1,669,720 |
04 jun 2024 | 6.450 | 6.450 | 6.260 | 6.310 | 6.310 | 792,000 |
03 jun 2024 | 6.250 | 6.450 | 6.250 | 6.340 | 6.340 | 1,358,500 |
31 may 2024 | 6.300 | 6.470 | 6.230 | 6.230 | 6.230 | 2,394,530 |
30 may 2024 | 6.330 | 6.400 | 6.250 | 6.290 | 6.290 | 943,815 |
29 may 2024 | 6.340 | 6.430 | 6.280 | 6.330 | 6.330 | 1,018,500 |
28 may 2024 | 6.500 | 6.500 | 6.310 | 6.340 | 6.340 | 1,091,500 |
27 may 2024 | 6.310 | 6.500 | 6.250 | 6.420 | 6.420 | 3,549,552 |
24 may 2024 | 6.140 | 6.500 | 6.050 | 6.310 | 6.310 | 8,969,588 |
23 may 2024 | 5.850 | 6.130 | 5.700 | 6.080 | 6.080 | 4,471,000 |
22 may 2024 | 6.340 | 6.390 | 5.800 | 5.900 | 5.900 | 6,729,950 |
21 may 2024 | 6.200 | 6.210 | 5.960 | 6.020 | 6.020 | 2,246,500 |
20 may 2024 | 6.140 | 6.200 | 6.030 | 6.050 | 6.050 | 2,304,470 |
17 may 2024 | 6.000 | 6.200 | 5.950 | 6.040 | 6.040 | 2,489,000 |
16 may 2024 | 5.870 | 6.190 | 5.850 | 5.990 | 5.990 | 4,601,866 |
14 may 2024 | 5.790 | 5.990 | 5.750 | 5.870 | 5.870 | 2,415,500 |
13 may 2024 | 5.540 | 5.930 | 5.540 | 5.790 | 5.790 | 2,598,956 |
10 may 2024 | 5.610 | 5.660 | 5.520 | 5.540 | 5.540 | 1,534,000 |
09 may 2024 | 5.430 | 5.580 | 5.420 | 5.560 | 5.560 | 1,000,270 |
08 may 2024 | 5.570 | 5.660 | 5.430 | 5.440 | 5.440 | 1,312,500 |
07 may 2024 | 5.450 | 5.570 | 5.370 | 5.570 | 5.570 | 962,050 |
06 may 2024 | 5.250 | 5.690 | 5.220 | 5.480 | 5.480 | 2,620,200 |
03 may 2024 | 5.310 | 5.550 | 5.180 | 5.270 | 5.270 | 750,000 |
02 may 2024 | 5.220 | 5.320 | 5.130 | 5.260 | 5.260 | 715,000 |
30 abr 2024 | 5.160 | 5.300 | 5.120 | 5.240 | 5.240 | 1,427,000 |
29 abr 2024 | 5.070 | 5.280 | 5.070 | 5.130 | 5.130 | 852,500 |
26 abr 2024 | 4.990 | 5.100 | 4.900 | 5.100 | 5.100 | 644,500 |
25 abr 2024 | 5.040 | 5.150 | 4.950 | 4.970 | 4.970 | 929,000 |
24 abr 2024 | 4.910 | 5.180 | 4.920 | 5.120 | 5.120 | 1,707,500 |
23 abr 2024 | 4.970 | 4.970 | 4.860 | 4.910 | 4.910 | 468,000 |
22 abr 2024 | 4.830 | 5.000 | 4.830 | 4.900 | 4.900 | 1,322,500 |
19 abr 2024 | 4.800 | 4.890 | 4.770 | 4.830 | 4.830 | 659,500 |
18 abr 2024 | 4.830 | 4.980 | 4.760 | 4.830 | 4.830 | 828,500 |
17 abr 2024 | 4.940 | 4.950 | 4.810 | 4.830 | 4.830 | 912,000 |
16 abr 2024 | 5.000 | 5.040 | 4.900 | 4.920 | 4.920 | 528,950 |
15 abr 2024 | 5.040 | 5.040 | 4.870 | 4.990 | 4.990 | 1,848,776 |
12 abr 2024 | 4.910 | 4.940 | 4.850 | 4.870 | 4.870 | 491,000 |
11 abr 2024 | 4.680 | 4.990 | 4.680 | 4.950 | 4.950 | 1,104,000 |
10 abr 2024 | 4.970 | 4.970 | 4.800 | 4.870 | 4.870 | 1,725,500 |
09 abr 2024 | 5.130 | 5.130 | 4.810 | 4.880 | 4.880 | 605,150 |
08 abr 2024 | 4.710 | 4.910 | 4.690 | 4.830 | 4.830 | 750,500 |
05 abr 2024 | 4.830 | 4.860 | 4.650 | 4.680 | 4.680 | 916,500 |
03 abr 2024 | 5.000 | 5.010 | 4.860 | 4.920 | 4.920 | 1,633,026 |
02 abr 2024 | 5.030 | 5.130 | 4.910 | 5.000 | 5.000 | 1,134,000 |
28 mar 2024 | 4.800 | 5.190 | 4.650 | 4.950 | 4.950 | 3,678,460 |
27 mar 2024 | 4.580 | 4.800 | 4.580 | 4.650 | 4.650 | 1,156,000 |
26 mar 2024 | 4.590 | 4.660 | 4.480 | 4.610 | 4.610 | 1,220,000 |
25 mar 2024 | 4.440 | 4.590 | 4.410 | 4.510 | 4.510 | 1,446,500 |
22 mar 2024 | 4.570 | 4.590 | 4.350 | 4.470 | 4.470 | 1,341,000 |
21 mar 2024 | 4.510 | 4.650 | 4.460 | 4.610 | 4.610 | 1,178,000 |
20 mar 2024 | 4.620 | 4.730 | 4.510 | 4.510 | 4.510 | 1,141,000 |
19 mar 2024 | 4.600 | 4.640 | 4.540 | 4.590 | 4.590 | 1,213,500 |
18 mar 2024 | 4.690 | 4.730 | 4.580 | 4.580 | 4.580 | 1,357,000 |
15 mar 2024 | 4.490 | 4.710 | 4.460 | 4.630 | 4.630 | 22,853,500 |
14 mar 2024 | 4.430 | 4.650 | 4.430 | 4.540 | 4.540 | 1,429,974 |
13 mar 2024 | 4.480 | 4.540 | 4.420 | 4.520 | 4.520 | 1,654,500 |
12 mar 2024 | 4.450 | 4.560 | 4.280 | 4.480 | 4.480 | 2,050,100 |
11 mar 2024 | 4.630 | 4.640 | 4.410 | 4.460 | 4.460 | 1,628,500 |
08 mar 2024 | 4.670 | 4.760 | 4.600 | 4.630 | 4.630 | 1,298,500 |
07 mar 2024 | 4.730 | 4.880 | 4.600 | 4.670 | 4.670 | 1,638,500 |
06 mar 2024 | 4.630 | 4.780 | 4.590 | 4.730 | 4.730 | 1,952,000 |
05 mar 2024 | 4.800 | 4.800 | 4.520 | 4.620 | 4.620 | 3,975,500 |
04 mar 2024 | 4.470 | 4.590 | 4.340 | 4.570 | 4.570 | 1,881,500 |
01 mar 2024 | 4.110 | 4.470 | 4.080 | 4.430 | 4.430 | 3,269,000 |
29 feb 2024 | 3.900 | 4.250 | 3.830 | 4.110 | 4.110 | 5,152,500 |
28 feb 2024 | 3.950 | 3.950 | 3.810 | 3.830 | 3.830 | 857,000 |
27 feb 2024 | 3.900 | 3.950 | 3.780 | 3.950 | 3.950 | 1,730,360 |
26 feb 2024 | 3.770 | 4.050 | 3.700 | 3.900 | 3.900 | 4,305,212 |
23 feb 2024 | 3.660 | 3.760 | 3.650 | 3.720 | 3.720 | 1,198,000 |
22 feb 2024 | 3.730 | 3.730 | 3.640 | 3.710 | 3.710 | 870,500 |
21 feb 2024 | 3.690 | 3.800 | 3.690 | 3.730 | 3.730 | 2,026,000 |
20 feb 2024 | 3.790 | 3.790 | 3.650 | 3.680 | 3.680 | 1,097,000 |
19 feb 2024 | 3.700 | 3.770 | 3.550 | 3.690 | 3.690 | 1,525,500 |
16 feb 2024 | 3.500 | 3.810 | 3.450 | 3.790 | 3.790 | 1,177,000 |
15 feb 2024 | 3.500 | 3.570 | 3.330 | 3.540 | 3.540 | 1,509,500 |
14 feb 2024 | 3.560 | 3.560 | 3.240 | 3.390 | 3.390 | 1,024,017 |
09 feb 2024 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | - |
08 feb 2024 | 3.490 | 3.650 | 3.400 | 3.550 | 3.550 | 4,809,000 |
07 feb 2024 | 3.520 | 3.680 | 3.460 | 3.500 | 3.500 | 4,256,000 |
06 feb 2024 | 3.410 | 3.680 | 3.380 | 3.460 | 3.460 | 11,135,000 |
05 feb 2024 | 3.860 | 3.860 | 3.230 | 3.370 | 3.370 | 6,318,000 |
02 feb 2024 | 3.860 | 3.960 | 3.550 | 3.670 | 3.670 | 3,363,500 |
01 feb 2024 | 4.010 | 4.010 | 3.720 | 3.800 | 3.800 | 1,696,500 |
31 ene 2024 | 3.960 | 3.970 | 3.760 | 3.870 | 3.870 | 2,021,548 |
*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. |