Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 5.07 | 5.41 | 5.06 | 5.25 | 5.25 | 19,703 |
02 may 2024 | 5.10 | 5.22 | 5.01 | 5.07 | 5.07 | 15,500 |
01 may 2024 | 5.24 | 5.24 | 5.02 | 5.20 | 5.20 | 8,200 |
30 abr 2024 | 5.31 | 5.32 | 5.01 | 5.24 | 5.24 | 9,900 |
29 abr 2024 | 5.39 | 5.50 | 5.25 | 5.30 | 5.30 | 10,100 |
26 abr 2024 | 5.49 | 5.60 | 5.17 | 5.22 | 5.22 | 15,300 |
25 abr 2024 | 5.54 | 5.62 | 5.46 | 5.49 | 5.49 | 9,500 |
24 abr 2024 | 5.51 | 5.62 | 5.45 | 5.62 | 5.62 | 6,900 |
23 abr 2024 | 5.50 | 5.62 | 5.36 | 5.57 | 5.57 | 11,600 |
22 abr 2024 | 5.52 | 5.52 | 5.39 | 5.40 | 5.40 | 2,800 |
19 abr 2024 | 5.41 | 5.56 | 5.27 | 5.29 | 5.29 | 8,800 |
18 abr 2024 | 5.60 | 5.60 | 5.26 | 5.33 | 5.33 | 2,400 |
17 abr 2024 | 5.49 | 5.61 | 5.34 | 5.51 | 5.51 | 3,700 |
16 abr 2024 | 5.25 | 5.69 | 5.10 | 5.49 | 5.49 | 21,400 |
15 abr 2024 | 5.21 | 5.47 | 5.21 | 5.26 | 5.26 | 13,000 |
12 abr 2024 | 5.14 | 5.45 | 5.14 | 5.31 | 5.31 | 5,100 |
11 abr 2024 | 5.22 | 5.38 | 5.10 | 5.22 | 5.22 | 4,200 |
10 abr 2024 | 5.45 | 5.49 | 5.01 | 5.21 | 5.21 | 34,900 |
09 abr 2024 | 5.52 | 5.58 | 5.38 | 5.56 | 5.56 | 6,900 |
08 abr 2024 | 5.32 | 5.57 | 5.27 | 5.55 | 5.55 | 19,100 |
05 abr 2024 | 5.58 | 5.58 | 5.17 | 5.44 | 5.44 | 11,800 |
04 abr 2024 | 5.50 | 5.58 | 5.49 | 5.56 | 5.56 | 4,600 |
03 abr 2024 | 5.40 | 5.51 | 5.40 | 5.51 | 5.51 | 11,000 |
02 abr 2024 | 5.39 | 5.54 | 5.39 | 5.42 | 5.42 | 15,100 |
01 abr 2024 | 5.50 | 5.59 | 5.38 | 5.38 | 5.38 | 17,800 |
28 mar 2024 | 5.43 | 5.57 | 5.43 | 5.45 | 5.45 | 4,900 |
27 mar 2024 | 5.44 | 5.62 | 5.37 | 5.41 | 5.41 | 12,600 |
26 mar 2024 | 5.50 | 5.67 | 5.13 | 5.44 | 5.44 | 7,500 |
25 mar 2024 | 5.30 | 5.69 | 5.30 | 5.47 | 5.47 | 48,200 |
22 mar 2024 | 5.18 | 5.54 | 5.18 | 5.35 | 5.35 | 16,000 |
21 mar 2024 | 5.27 | 5.39 | 5.02 | 5.27 | 5.27 | 86,300 |
20 mar 2024 | 5.25 | 5.47 | 5.25 | 5.35 | 5.35 | 8,000 |
19 mar 2024 | 5.25 | 5.41 | 5.25 | 5.25 | 5.25 | 9,200 |
18 mar 2024 | 5.40 | 5.55 | 5.25 | 5.25 | 5.25 | 20,500 |
15 mar 2024 | 5.35 | 5.67 | 5.35 | 5.38 | 5.38 | 28,900 |
14 mar 2024 | 5.35 | 5.74 | 5.30 | 5.35 | 5.35 | 47,100 |
13 mar 2024 | 4.70 | 5.54 | 4.70 | 5.37 | 5.37 | 66,000 |
12 mar 2024 | 5.51 | 5.74 | 3.72 | 4.62 | 4.62 | 137,400 |
11 mar 2024 | 5.26 | 5.63 | 5.23 | 5.52 | 5.52 | 25,600 |
08 mar 2024 | 5.05 | 5.50 | 5.05 | 5.32 | 5.32 | 30,800 |
07 mar 2024 | 4.66 | 5.09 | 4.01 | 5.01 | 5.01 | 57,500 |
06 mar 2024 | 4.55 | 4.80 | 4.47 | 4.63 | 4.63 | 40,900 |
05 mar 2024 | 4.23 | 4.90 | 4.23 | 4.54 | 4.54 | 128,100 |
04 mar 2024 | 4.00 | 4.40 | 3.98 | 4.33 | 4.33 | 60,300 |
01 mar 2024 | 3.94 | 4.00 | 3.75 | 3.87 | 3.87 | 24,600 |
29 feb 2024 | 3.88 | 4.00 | 3.87 | 3.91 | 3.91 | 10,800 |
28 feb 2024 | 3.81 | 3.89 | 3.75 | 3.88 | 3.88 | 5,800 |
27 feb 2024 | 3.80 | 3.89 | 3.74 | 3.87 | 3.87 | 5,200 |
26 feb 2024 | 3.76 | 3.99 | 3.76 | 3.85 | 3.85 | 21,000 |
23 feb 2024 | 3.88 | 3.88 | 3.71 | 3.85 | 3.85 | 6,500 |
22 feb 2024 | 3.88 | 3.94 | 3.80 | 3.81 | 3.81 | 10,900 |
21 feb 2024 | 3.86 | 3.97 | 3.80 | 3.85 | 3.85 | 11,900 |
20 feb 2024 | 4.05 | 4.05 | 3.85 | 3.98 | 3.98 | 12,000 |
16 feb 2024 | 4.01 | 4.09 | 3.86 | 4.00 | 4.00 | 22,200 |
15 feb 2024 | 4.12 | 4.12 | 3.96 | 4.08 | 4.08 | 6,100 |
14 feb 2024 | 4.06 | 4.12 | 3.96 | 4.12 | 4.12 | 5,000 |
13 feb 2024 | 3.85 | 3.94 | 3.81 | 3.93 | 3.93 | 6,200 |
12 feb 2024 | 4.12 | 4.23 | 3.94 | 3.94 | 3.94 | 20,900 |
09 feb 2024 | 4.17 | 4.28 | 4.17 | 4.20 | 4.20 | 10,000 |
08 feb 2024 | 4.48 | 4.48 | 3.94 | 4.17 | 4.17 | 19,600 |
07 feb 2024 | 4.47 | 4.51 | 4.40 | 4.48 | 4.48 | 7,700 |
06 feb 2024 | 4.50 | 4.60 | 4.38 | 4.49 | 4.49 | 15,400 |
05 feb 2024 | 4.34 | 4.84 | 3.86 | 4.44 | 4.44 | 64,900 |
02 feb 2024 | 4.49 | 4.49 | 4.22 | 4.28 | 4.28 | 15,900 |
01 feb 2024 | 4.15 | 4.45 | 4.09 | 4.45 | 4.45 | 22,800 |
31 ene 2024 | 4.00 | 4.22 | 3.98 | 4.15 | 4.15 | 9,900 |
30 ene 2024 | 3.97 | 4.00 | 3.86 | 3.95 | 3.95 | 9,800 |
29 ene 2024 | 3.53 | 3.95 | 3.53 | 3.90 | 3.90 | 38,900 |
26 ene 2024 | 3.62 | 3.70 | 3.41 | 3.62 | 3.62 | 22,200 |
25 ene 2024 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | 11,400 |
24 ene 2024 | 3.38 | 3.55 | 3.29 | 3.46 | 3.46 | 30,900 |
23 ene 2024 | 3.48 | 3.65 | 3.34 | 3.40 | 3.40 | 20,600 |
22 ene 2024 | 3.25 | 3.52 | 3.25 | 3.33 | 3.33 | 9,100 |
19 ene 2024 | 3.27 | 3.32 | 3.06 | 3.30 | 3.30 | 6,300 |
18 ene 2024 | 3.46 | 3.46 | 3.30 | 3.31 | 3.31 | 7,400 |
17 ene 2024 | 3.52 | 3.58 | 3.40 | 3.40 | 3.40 | 16,200 |
16 ene 2024 | 3.54 | 3.69 | 3.52 | 3.52 | 3.52 | 5,800 |
12 ene 2024 | 3.55 | 3.55 | 3.52 | 3.54 | 3.54 | 2,700 |
11 ene 2024 | 3.59 | 3.59 | 3.51 | 3.52 | 3.52 | 8,300 |
10 ene 2024 | 3.50 | 3.70 | 3.50 | 3.52 | 3.52 | 15,500 |
09 ene 2024 | 3.73 | 3.73 | 3.55 | 3.55 | 3.55 | 8,600 |
08 ene 2024 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | 3,900 |
05 ene 2024 | 3.58 | 3.67 | 3.52 | 3.59 | 3.59 | 22,500 |
04 ene 2024 | 3.68 | 3.71 | 3.51 | 3.57 | 3.57 | 28,900 |
03 ene 2024 | 3.59 | 3.59 | 3.51 | 3.56 | 3.56 | 6,700 |
02 ene 2024 | 3.60 | 3.81 | 3.60 | 3.60 | 3.60 | 7,300 |
29 dic 2023 | 3.59 | 3.71 | 3.50 | 3.56 | 3.56 | 34,100 |
28 dic 2023 | 3.62 | 3.62 | 3.54 | 3.59 | 3.59 | 38,600 |
27 dic 2023 | 3.72 | 3.76 | 3.50 | 3.63 | 3.63 | 23,300 |
26 dic 2023 | 3.59 | 3.77 | 3.56 | 3.66 | 3.66 | 23,300 |
22 dic 2023 | 3.55 | 3.65 | 3.54 | 3.58 | 3.58 | 8,300 |
21 dic 2023 | 3.57 | 3.65 | 3.51 | 3.54 | 3.54 | 35,400 |
20 dic 2023 | 3.66 | 3.72 | 3.59 | 3.61 | 3.61 | 22,200 |
19 dic 2023 | 3.60 | 3.68 | 3.60 | 3.67 | 3.67 | 30,200 |
18 dic 2023 | 3.55 | 3.64 | 3.50 | 3.62 | 3.62 | 19,100 |
15 dic 2023 | 3.67 | 3.75 | 3.50 | 3.50 | 3.50 | 46,000 |
14 dic 2023 | 3.39 | 3.77 | 3.32 | 3.63 | 3.63 | 53,600 |
13 dic 2023 | 3.34 | 3.48 | 3.31 | 3.38 | 3.38 | 14,900 |
12 dic 2023 | 3.38 | 3.49 | 3.26 | 3.32 | 3.32 | 14,000 |
11 dic 2023 | 3.35 | 3.47 | 3.20 | 3.36 | 3.36 | 25,500 |
*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. |