Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 5.28 | 5.35 | 5.08 | 5.19 | 5.19 | 2,089,600 |
09 may 2024 | 5.16 | 5.43 | 4.93 | 5.26 | 5.26 | 3,976,600 |
08 may 2024 | 5.30 | 5.58 | 4.78 | 5.19 | 5.19 | 7,729,100 |
07 may 2024 | 4.87 | 5.01 | 4.75 | 4.98 | 4.98 | 4,519,300 |
06 may 2024 | 4.90 | 4.98 | 4.80 | 4.83 | 4.83 | 2,974,500 |
03 may 2024 | 4.86 | 4.95 | 4.78 | 4.83 | 4.83 | 3,996,000 |
02 may 2024 | 5.02 | 5.11 | 4.76 | 4.83 | 4.83 | 3,709,700 |
01 may 2024 | 5.47 | 5.51 | 4.88 | 4.96 | 4.96 | 5,920,400 |
30 abr 2024 | 5.04 | 5.52 | 5.04 | 5.50 | 5.50 | 3,403,900 |
29 abr 2024 | 5.03 | 5.26 | 5.03 | 5.13 | 5.13 | 2,515,100 |
26 abr 2024 | 5.11 | 5.31 | 4.97 | 5.00 | 5.00 | 2,409,000 |
25 abr 2024 | 5.22 | 5.25 | 4.99 | 5.13 | 5.13 | 2,868,000 |
24 abr 2024 | 5.48 | 5.57 | 5.18 | 5.33 | 5.33 | 2,698,600 |
23 abr 2024 | 5.12 | 5.48 | 5.12 | 5.34 | 5.34 | 2,232,300 |
22 abr 2024 | 5.43 | 5.45 | 5.10 | 5.16 | 5.16 | 4,260,900 |
19 abr 2024 | 5.37 | 5.76 | 5.28 | 5.46 | 5.46 | 6,689,700 |
18 abr 2024 | 5.01 | 5.52 | 4.94 | 5.38 | 5.38 | 5,733,100 |
17 abr 2024 | 4.49 | 5.05 | 4.41 | 5.01 | 5.01 | 6,790,100 |
16 abr 2024 | 4.60 | 4.79 | 4.45 | 4.48 | 4.48 | 5,839,800 |
15 abr 2024 | 4.95 | 5.05 | 4.45 | 4.46 | 4.46 | 5,917,700 |
12 abr 2024 | 5.29 | 5.39 | 4.94 | 4.95 | 4.95 | 2,927,900 |
11 abr 2024 | 5.43 | 5.55 | 5.24 | 5.33 | 5.33 | 2,558,400 |
10 abr 2024 | 5.37 | 5.64 | 5.28 | 5.40 | 5.40 | 3,802,000 |
09 abr 2024 | 5.20 | 5.57 | 5.18 | 5.56 | 5.56 | 4,227,100 |
08 abr 2024 | 4.77 | 5.20 | 4.67 | 5.18 | 5.18 | 3,800,800 |
05 abr 2024 | 4.81 | 4.87 | 4.69 | 4.75 | 4.75 | 2,714,200 |
04 abr 2024 | 4.76 | 4.93 | 4.70 | 4.84 | 4.84 | 4,326,400 |
03 abr 2024 | 5.12 | 5.12 | 4.68 | 4.75 | 4.75 | 6,474,500 |
02 abr 2024 | 5.65 | 5.66 | 5.01 | 5.08 | 5.08 | 4,754,800 |
01 abr 2024 | 6.15 | 6.20 | 5.78 | 5.84 | 5.84 | 3,549,700 |
28 mar 2024 | 5.73 | 6.16 | 5.65 | 6.10 | 6.10 | 4,748,100 |
27 mar 2024 | 5.08 | 5.76 | 5.06 | 5.73 | 5.73 | 6,465,800 |
26 mar 2024 | 4.79 | 5.01 | 4.70 | 4.99 | 4.99 | 6,008,400 |
25 mar 2024 | 4.89 | 4.91 | 4.44 | 4.76 | 4.76 | 7,142,900 |
22 mar 2024 | 5.44 | 5.45 | 4.88 | 4.89 | 4.89 | 3,704,700 |
21 mar 2024 | 5.50 | 5.72 | 5.40 | 5.43 | 5.43 | 5,150,800 |
20 mar 2024 | 5.44 | 5.55 | 5.20 | 5.51 | 5.51 | 2,798,400 |
19 mar 2024 | 5.47 | 5.76 | 5.39 | 5.46 | 5.46 | 4,858,700 |
18 mar 2024 | 5.31 | 5.46 | 5.15 | 5.40 | 5.40 | 3,294,000 |
15 mar 2024 | 5.22 | 5.35 | 5.14 | 5.32 | 5.32 | 4,876,400 |
14 mar 2024 | 5.26 | 5.29 | 5.09 | 5.23 | 5.23 | 5,613,700 |
13 mar 2024 | 5.73 | 5.83 | 5.30 | 5.30 | 5.30 | 6,469,100 |
12 mar 2024 | 5.96 | 6.01 | 5.73 | 5.77 | 5.77 | 8,443,100 |
11 mar 2024 | 5.92 | 6.09 | 5.86 | 5.96 | 5.96 | 3,206,300 |
08 mar 2024 | 5.99 | 6.17 | 5.84 | 5.92 | 5.92 | 3,272,100 |
07 mar 2024 | 5.80 | 6.04 | 5.69 | 5.93 | 5.93 | 3,555,700 |
06 mar 2024 | 5.91 | 5.99 | 5.66 | 5.78 | 5.78 | 3,493,700 |
05 mar 2024 | 5.98 | 6.26 | 5.97 | 5.98 | 5.98 | 3,148,800 |
04 mar 2024 | 6.06 | 6.15 | 5.93 | 6.05 | 6.05 | 3,558,300 |
01 mar 2024 | 6.09 | 6.14 | 5.73 | 6.04 | 6.04 | 7,038,800 |
29 feb 2024 | 6.47 | 6.52 | 5.79 | 6.13 | 6.13 | 8,065,100 |
28 feb 2024 | 6.12 | 7.11 | 5.97 | 6.36 | 6.36 | 11,166,500 |
27 feb 2024 | 6.34 | 6.72 | 6.25 | 6.48 | 6.48 | 8,157,900 |
26 feb 2024 | 5.90 | 6.62 | 5.75 | 6.17 | 6.17 | 5,796,600 |
23 feb 2024 | 6.09 | 6.49 | 6.06 | 6.27 | 6.27 | 4,436,500 |
22 feb 2024 | 6.44 | 6.52 | 6.09 | 6.13 | 6.13 | 5,999,700 |
21 feb 2024 | 6.74 | 6.87 | 6.38 | 6.41 | 6.41 | 4,449,100 |
20 feb 2024 | 7.05 | 7.11 | 6.76 | 6.79 | 6.79 | 2,929,400 |
16 feb 2024 | 7.17 | 7.30 | 7.08 | 7.11 | 7.11 | 2,436,300 |
15 feb 2024 | 7.26 | 7.43 | 7.09 | 7.26 | 7.26 | 2,954,200 |
14 feb 2024 | 7.14 | 7.22 | 7.01 | 7.16 | 7.16 | 3,203,700 |
13 feb 2024 | 7.09 | 7.24 | 6.89 | 7.00 | 7.00 | 4,631,400 |
12 feb 2024 | 6.89 | 7.52 | 6.89 | 7.45 | 7.45 | 6,172,600 |
09 feb 2024 | 7.09 | 7.38 | 6.75 | 6.82 | 6.82 | 4,818,300 |
08 feb 2024 | 6.56 | 7.10 | 6.47 | 7.09 | 7.09 | 7,563,500 |
07 feb 2024 | 5.91 | 6.56 | 5.85 | 6.55 | 6.55 | 6,793,400 |
06 feb 2024 | 5.82 | 5.99 | 5.74 | 5.92 | 5.92 | 4,738,700 |
05 feb 2024 | 6.04 | 6.07 | 5.78 | 5.81 | 5.81 | 5,918,300 |
02 feb 2024 | 5.99 | 6.15 | 5.80 | 6.08 | 6.08 | 4,306,200 |
01 feb 2024 | 5.84 | 6.16 | 5.75 | 6.01 | 6.01 | 5,173,700 |
31 ene 2024 | 5.72 | 5.98 | 5.63 | 5.89 | 5.89 | 8,223,800 |
30 ene 2024 | 5.99 | 6.00 | 5.70 | 5.71 | 5.71 | 5,291,200 |
29 ene 2024 | 5.81 | 6.06 | 5.66 | 5.96 | 5.96 | 7,233,000 |
26 ene 2024 | 5.85 | 5.99 | 5.71 | 5.82 | 5.82 | 6,314,100 |
25 ene 2024 | 6.31 | 6.35 | 5.80 | 5.80 | 5.80 | 11,005,300 |
24 ene 2024 | 6.59 | 6.80 | 6.47 | 6.51 | 6.51 | 3,368,400 |
23 ene 2024 | 6.85 | 6.94 | 6.44 | 6.50 | 6.50 | 7,496,200 |
22 ene 2024 | 6.40 | 6.73 | 6.24 | 6.72 | 6.72 | 7,632,400 |
19 ene 2024 | 6.76 | 6.87 | 6.36 | 6.37 | 6.37 | 7,058,000 |
18 ene 2024 | 7.21 | 7.21 | 6.58 | 6.73 | 6.73 | 6,874,800 |
17 ene 2024 | 7.38 | 7.47 | 7.13 | 7.26 | 7.26 | 4,121,100 |
16 ene 2024 | 7.30 | 7.53 | 7.00 | 7.49 | 7.49 | 6,792,400 |
12 ene 2024 | 7.76 | 7.94 | 7.31 | 7.38 | 7.38 | 5,356,900 |
11 ene 2024 | 7.97 | 8.20 | 7.67 | 7.94 | 7.94 | 7,033,000 |
10 ene 2024 | 8.47 | 8.53 | 7.84 | 7.98 | 7.98 | 8,342,700 |
09 ene 2024 | 9.19 | 9.30 | 8.42 | 8.44 | 8.44 | 9,053,600 |
08 ene 2024 | 8.38 | 9.26 | 8.26 | 9.18 | 9.18 | 13,472,100 |
05 ene 2024 | 7.75 | 8.82 | 7.59 | 8.63 | 8.63 | 36,877,000 |
04 ene 2024 | 12.13 | 12.18 | 11.91 | 12.08 | 12.08 | 3,721,400 |
03 ene 2024 | 12.62 | 12.70 | 11.92 | 12.11 | 12.11 | 3,563,300 |
02 ene 2024 | 12.43 | 13.28 | 12.37 | 12.93 | 12.93 | 3,435,700 |
29 dic 2023 | 12.41 | 12.77 | 12.37 | 12.55 | 12.55 | 2,121,800 |
28 dic 2023 | 12.50 | 12.83 | 12.49 | 12.53 | 12.53 | 1,499,000 |
27 dic 2023 | 12.59 | 12.62 | 12.45 | 12.54 | 12.54 | 1,573,300 |
26 dic 2023 | 12.48 | 12.57 | 12.35 | 12.52 | 12.52 | 1,793,700 |
22 dic 2023 | 12.62 | 12.70 | 12.32 | 12.46 | 12.46 | 2,614,800 |
21 dic 2023 | 12.59 | 12.87 | 12.47 | 12.61 | 12.61 | 2,969,200 |
20 dic 2023 | 13.06 | 13.16 | 12.30 | 12.33 | 12.33 | 2,331,300 |
19 dic 2023 | 13.03 | 13.45 | 12.95 | 13.11 | 13.11 | 2,124,400 |
18 dic 2023 | 12.98 | 13.02 | 12.46 | 12.87 | 12.87 | 2,946,100 |
*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. |