Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 4.98 | 5.06 | 4.95 | 5.02 | 5.02 | 174,065 |
02 may 2024 | 4.96 | 4.96 | 4.89 | 4.91 | 4.91 | 117,600 |
01 may 2024 | 4.86 | 4.97 | 4.86 | 4.93 | 4.93 | 128,600 |
30 abr 2024 | 4.90 | 4.90 | 4.84 | 4.87 | 4.87 | 132,400 |
29 abr 2024 | 4.88 | 4.93 | 4.88 | 4.89 | 4.89 | 187,400 |
26 abr 2024 | 4.90 | 4.92 | 4.86 | 4.87 | 4.87 | 124,800 |
25 abr 2024 | 4.93 | 4.95 | 4.88 | 4.89 | 4.89 | 108,000 |
24 abr 2024 | 4.94 | 5.03 | 4.91 | 4.98 | 4.98 | 137,300 |
23 abr 2024 | 4.95 | 5.06 | 4.95 | 4.97 | 4.97 | 110,400 |
22 abr 2024 | 4.90 | 4.99 | 4.88 | 4.96 | 4.96 | 141,400 |
19 abr 2024 | 4.82 | 4.92 | 4.82 | 4.88 | 4.88 | 121,100 |
18 abr 2024 | 4.83 | 4.96 | 4.80 | 4.84 | 4.84 | 189,300 |
17 abr 2024 | 4.97 | 4.97 | 4.81 | 4.82 | 4.82 | 141,400 |
16 abr 2024 | 4.90 | 4.97 | 4.86 | 4.93 | 4.93 | 226,800 |
15 abr 2024 | 5.00 | 5.04 | 4.92 | 4.95 | 4.95 | 253,000 |
12 abr 2024 | 5.15 | 5.15 | 4.98 | 5.02 | 5.02 | 126,700 |
11 abr 2024 | 5.00 | 5.16 | 4.93 | 5.16 | 5.16 | 173,300 |
10 abr 2024 | 5.11 | 5.15 | 4.98 | 5.00 | 5.00 | 422,600 |
09 abr 2024 | 5.16 | 5.20 | 5.11 | 5.20 | 5.20 | 198,800 |
08 abr 2024 | 5.24 | 5.28 | 5.11 | 5.16 | 5.16 | 202,900 |
05 abr 2024 | 5.35 | 5.36 | 5.16 | 5.22 | 5.22 | 267,400 |
04 abr 2024 | 5.40 | 5.47 | 5.33 | 5.37 | 5.37 | 297,900 |
03 abr 2024 | 5.26 | 5.38 | 5.25 | 5.36 | 5.36 | 355,100 |
02 abr 2024 | 5.27 | 5.32 | 5.20 | 5.29 | 5.29 | 206,000 |
01 abr 2024 | 5.30 | 5.35 | 5.26 | 5.31 | 5.31 | 211,600 |
28 mar 2024 | 5.26 | 5.44 | 5.26 | 5.33 | 5.33 | 306,100 |
27 mar 2024 | 5.23 | 5.30 | 5.23 | 5.28 | 5.28 | 317,300 |
26 mar 2024 | 5.28 | 5.29 | 5.17 | 5.23 | 5.23 | 222,700 |
25 mar 2024 | 5.27 | 5.34 | 5.21 | 5.24 | 5.24 | 363,800 |
22 mar 2024 | 5.21 | 5.34 | 5.11 | 5.21 | 5.21 | 471,800 |
21 mar 2024 | 5.17 | 5.25 | 5.14 | 5.18 | 5.18 | 470,300 |
20 mar 2024 | 5.05 | 5.19 | 5.00 | 5.17 | 5.17 | 591,700 |
19 mar 2024 | 4.94 | 5.11 | 4.89 | 5.05 | 5.05 | 781,200 |
18 mar 2024 | 4.78 | 4.99 | 4.70 | 4.91 | 4.91 | 811,100 |
15 mar 2024 | 4.30 | 4.68 | 4.27 | 4.65 | 4.65 | 1,197,000 |
14 mar 2024 | 4.03 | 4.04 | 3.95 | 3.98 | 3.98 | 248,400 |
13 mar 2024 | 4.02 | 4.06 | 4.00 | 4.00 | 4.00 | 94,100 |
12 mar 2024 | 4.05 | 4.06 | 4.00 | 4.02 | 4.02 | 77,400 |
11 mar 2024 | 4.01 | 4.03 | 4.00 | 4.02 | 4.02 | 67,400 |
08 mar 2024 | 4.05 | 4.07 | 3.99 | 4.02 | 4.02 | 100,300 |
07 mar 2024 | 3.94 | 4.03 | 3.94 | 4.01 | 4.01 | 83,700 |
06 mar 2024 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | 140,700 |
05 mar 2024 | 4.06 | 4.07 | 3.94 | 3.94 | 3.94 | 170,400 |
04 mar 2024 | 4.07 | 4.11 | 4.03 | 4.06 | 4.06 | 171,800 |
01 mar 2024 | 4.05 | 4.09 | 4.03 | 4.06 | 4.06 | 93,100 |
29 feb 2024 | 4.05 | 4.05 | 3.97 | 4.04 | 4.04 | 145,600 |
28 feb 2024 | 3.98 | 4.03 | 3.97 | 3.97 | 3.97 | 121,300 |
27 feb 2024 | 3.98 | 4.02 | 3.96 | 4.00 | 4.00 | 81,900 |
26 feb 2024 | 4.03 | 4.04 | 3.95 | 3.97 | 3.97 | 122,500 |
23 feb 2024 | 4.02 | 4.05 | 3.99 | 4.00 | 4.00 | 117,400 |
22 feb 2024 | 4.00 | 4.06 | 3.97 | 4.01 | 4.01 | 153,300 |
21 feb 2024 | 4.07 | 4.18 | 4.00 | 4.02 | 4.02 | 137,000 |
20 feb 2024 | 4.15 | 4.22 | 4.04 | 4.08 | 4.08 | 184,400 |
16 feb 2024 | 4.33 | 4.34 | 4.19 | 4.19 | 4.19 | 126,300 |
15 feb 2024 | 4.38 | 4.40 | 4.30 | 4.35 | 4.35 | 192,100 |
14 feb 2024 | 4.23 | 4.33 | 4.22 | 4.32 | 4.32 | 197,900 |
13 feb 2024 | 4.27 | 4.34 | 4.16 | 4.18 | 4.18 | 219,500 |
12 feb 2024 | 4.33 | 4.36 | 4.24 | 4.32 | 4.32 | 256,100 |
09 feb 2024 | 4.29 | 4.39 | 4.23 | 4.36 | 4.36 | 277,400 |
08 feb 2024 | 4.25 | 4.30 | 4.15 | 4.26 | 4.26 | 422,600 |
07 feb 2024 | 3.88 | 3.92 | 3.82 | 3.87 | 3.87 | 232,700 |
06 feb 2024 | 3.80 | 3.91 | 3.78 | 3.88 | 3.88 | 191,900 |
05 feb 2024 | 3.97 | 4.01 | 3.80 | 3.81 | 3.81 | 322,200 |
02 feb 2024 | 3.92 | 4.06 | 3.91 | 3.97 | 3.97 | 128,500 |
01 feb 2024 | 3.94 | 4.03 | 3.91 | 3.96 | 3.96 | 117,700 |
31 ene 2024 | 4.02 | 4.10 | 3.91 | 3.91 | 3.91 | 219,000 |
30 ene 2024 | 4.15 | 4.16 | 4.02 | 4.03 | 4.03 | 78,600 |
29 ene 2024 | 4.05 | 4.49 | 4.03 | 4.14 | 4.14 | 334,200 |
26 ene 2024 | 4.09 | 4.10 | 4.01 | 4.06 | 4.06 | 69,100 |
25 ene 2024 | 4.05 | 4.12 | 4.01 | 4.06 | 4.06 | 118,200 |
24 ene 2024 | 4.04 | 4.09 | 3.97 | 4.00 | 4.00 | 109,000 |
23 ene 2024 | 3.98 | 4.01 | 3.94 | 4.00 | 4.00 | 135,300 |
22 ene 2024 | 3.88 | 3.94 | 3.85 | 3.94 | 3.94 | 174,700 |
19 ene 2024 | 3.75 | 3.83 | 3.68 | 3.79 | 3.79 | 202,400 |
18 ene 2024 | 3.74 | 3.75 | 3.70 | 3.75 | 3.75 | 86,700 |
17 ene 2024 | 3.70 | 3.77 | 3.69 | 3.73 | 3.73 | 81,600 |
16 ene 2024 | 3.66 | 3.83 | 3.66 | 3.73 | 3.73 | 132,900 |
12 ene 2024 | 3.81 | 3.83 | 3.71 | 3.75 | 3.75 | 121,600 |
11 ene 2024 | 3.79 | 3.87 | 3.73 | 3.76 | 3.76 | 110,500 |
10 ene 2024 | 3.89 | 3.89 | 3.76 | 3.78 | 3.78 | 106,500 |
09 ene 2024 | 3.86 | 3.92 | 3.83 | 3.89 | 3.89 | 137,400 |
08 ene 2024 | 3.86 | 3.90 | 3.82 | 3.89 | 3.89 | 88,700 |
05 ene 2024 | 3.81 | 3.88 | 3.65 | 3.84 | 3.84 | 132,600 |
04 ene 2024 | 3.91 | 3.91 | 3.82 | 3.82 | 3.82 | 89,400 |
03 ene 2024 | 3.90 | 3.97 | 3.88 | 3.89 | 3.89 | 127,500 |
02 ene 2024 | 3.92 | 3.95 | 3.87 | 3.92 | 3.92 | 146,600 |
29 dic 2023 | 3.99 | 4.01 | 3.92 | 3.92 | 3.92 | 120,700 |
28 dic 2023 | 4.00 | 4.05 | 3.95 | 3.98 | 3.98 | 177,000 |
27 dic 2023 | 3.98 | 4.01 | 3.94 | 4.00 | 4.00 | 93,400 |
26 dic 2023 | 3.98 | 4.02 | 3.91 | 3.99 | 3.99 | 188,100 |
22 dic 2023 | 3.96 | 4.00 | 3.84 | 3.97 | 3.97 | 103,300 |
21 dic 2023 | 3.82 | 3.95 | 3.81 | 3.94 | 3.94 | 180,700 |
20 dic 2023 | 3.91 | 3.96 | 3.80 | 3.81 | 3.81 | 338,200 |
19 dic 2023 | 3.86 | 3.97 | 3.83 | 3.90 | 3.90 | 613,900 |
18 dic 2023 | 3.90 | 3.90 | 3.80 | 3.84 | 3.84 | 282,700 |
15 dic 2023 | 3.91 | 3.92 | 3.87 | 3.90 | 3.90 | 397,900 |
14 dic 2023 | 3.87 | 3.93 | 3.82 | 3.89 | 3.89 | 201,400 |
13 dic 2023 | 3.74 | 3.87 | 3.74 | 3.85 | 3.85 | 208,100 |
12 dic 2023 | 3.76 | 3.80 | 3.73 | 3.75 | 3.75 | 127,700 |
11 dic 2023 | 3.74 | 3.80 | 3.71 | 3.76 | 3.76 | 142,700 |
*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. |