Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 6.49 | 7.50 | 6.99 | 7.42 | 7.42 | 27,840 |
29 abr 2024 | 6.49 | 7.40 | 6.41 | 6.99 | 6.99 | 267,000 |
26 abr 2024 | 5.08 | 6.22 | 5.04 | 6.15 | 6.15 | 190,600 |
25 abr 2024 | 4.97 | 5.00 | 4.71 | 4.81 | 4.81 | 17,100 |
24 abr 2024 | 5.12 | 5.12 | 4.70 | 4.95 | 4.95 | 15,700 |
23 abr 2024 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 28,700 |
22 abr 2024 | 5.42 | 5.42 | 5.10 | 5.10 | 5.10 | 17,000 |
19 abr 2024 | 5.25 | 5.30 | 5.03 | 5.19 | 5.19 | 22,200 |
18 abr 2024 | 5.99 | 6.50 | 4.95 | 5.19 | 5.19 | 203,800 |
17 abr 2024 | 5.30 | 5.80 | 5.20 | 5.70 | 5.70 | 38,300 |
16 abr 2024 | 5.25 | 5.30 | 4.93 | 5.26 | 5.26 | 15,600 |
15 abr 2024 | 4.83 | 5.25 | 4.74 | 5.25 | 5.25 | 16,900 |
12 abr 2024 | 5.04 | 5.04 | 4.80 | 4.80 | 4.80 | 5,700 |
11 abr 2024 | 4.83 | 5.10 | 4.80 | 4.80 | 4.80 | 8,200 |
10 abr 2024 | 5.29 | 5.29 | 4.71 | 4.80 | 4.80 | 11,200 |
09 abr 2024 | 4.98 | 5.23 | 4.68 | 4.99 | 4.99 | 7,400 |
08 abr 2024 | 4.63 | 5.22 | 4.56 | 4.98 | 4.98 | 14,400 |
05 abr 2024 | 5.00 | 5.15 | 5.00 | 5.01 | 5.01 | 8,600 |
04 abr 2024 | 5.25 | 5.31 | 5.05 | 5.10 | 5.10 | 17,600 |
03 abr 2024 | 5.15 | 5.25 | 5.02 | 5.17 | 5.17 | 20,600 |
02 abr 2024 | 5.01 | 5.13 | 4.79 | 5.13 | 5.13 | 40,000 |
01 abr 2024 | 4.85 | 5.00 | 4.65 | 4.71 | 4.71 | 10,800 |
28 mar 2024 | 4.89 | 5.30 | 4.70 | 4.70 | 4.70 | 25,900 |
27 mar 2024 | 4.88 | 4.94 | 4.83 | 4.89 | 4.89 | 9,800 |
26 mar 2024 | 4.85 | 4.95 | 4.75 | 4.89 | 4.89 | 12,200 |
25 mar 2024 | 4.66 | 4.92 | 4.66 | 4.83 | 4.83 | 7,200 |
22 mar 2024 | 4.89 | 4.95 | 4.71 | 4.84 | 4.84 | 2,200 |
21 mar 2024 | 4.64 | 5.00 | 4.64 | 4.69 | 4.69 | 4,500 |
20 mar 2024 | 4.95 | 4.99 | 4.60 | 4.84 | 4.84 | 19,100 |
19 mar 2024 | 4.55 | 4.91 | 4.33 | 4.71 | 4.71 | 25,900 |
18 mar 2024 | 4.38 | 4.98 | 4.31 | 4.55 | 4.55 | 16,000 |
15 mar 2024 | 4.10 | 4.38 | 4.10 | 4.27 | 4.27 | 13,100 |
14 mar 2024 | 4.25 | 4.31 | 4.13 | 4.18 | 4.18 | 5,500 |
13 mar 2024 | 4.14 | 4.25 | 3.94 | 4.05 | 4.05 | 2,100 |
12 mar 2024 | 4.26 | 4.30 | 4.14 | 4.14 | 4.14 | 1,600 |
11 mar 2024 | 4.16 | 4.35 | 4.10 | 4.10 | 4.10 | 2,500 |
08 mar 2024 | 4.05 | 4.40 | 3.96 | 4.09 | 4.09 | 21,400 |
07 mar 2024 | 4.10 | 4.20 | 4.05 | 4.11 | 4.11 | 7,800 |
06 mar 2024 | 4.13 | 4.25 | 4.13 | 4.15 | 4.15 | 7,100 |
05 mar 2024 | 4.10 | 4.25 | 4.10 | 4.25 | 4.25 | 1,500 |
04 mar 2024 | 4.50 | 4.59 | 4.10 | 4.10 | 4.10 | 15,100 |
01 mar 2024 | 4.45 | 4.45 | 4.33 | 4.33 | 4.33 | 4,000 |
29 feb 2024 | 4.44 | 4.51 | 4.44 | 4.47 | 4.47 | 1,700 |
28 feb 2024 | 4.79 | 4.88 | 4.33 | 4.43 | 4.43 | 26,500 |
27 feb 2024 | 5.00 | 5.00 | 4.76 | 4.83 | 4.83 | 4,900 |
26 feb 2024 | 5.00 | 5.00 | 4.69 | 4.97 | 4.97 | 10,500 |
23 feb 2024 | 4.88 | 5.12 | 4.69 | 4.86 | 4.86 | 7,500 |
22 feb 2024 | 4.98 | 5.09 | 4.76 | 4.82 | 4.82 | 8,700 |
21 feb 2024 | 4.81 | 4.99 | 4.73 | 4.93 | 4.93 | 11,800 |
20 feb 2024 | 4.57 | 4.80 | 4.55 | 4.80 | 4.80 | 15,400 |
16 feb 2024 | 4.50 | 4.50 | 4.31 | 4.46 | 4.46 | 3,600 |
15 feb 2024 | 4.31 | 4.42 | 4.23 | 4.39 | 4.39 | 3,700 |
14 feb 2024 | 4.46 | 4.50 | 4.21 | 4.22 | 4.22 | 3,300 |
13 feb 2024 | 4.48 | 4.50 | 4.26 | 4.45 | 4.45 | 5,900 |
12 feb 2024 | 4.50 | 4.50 | 4.31 | 4.43 | 4.43 | 5,900 |
09 feb 2024 | 4.25 | 4.47 | 4.25 | 4.47 | 4.47 | 6,100 |
08 feb 2024 | 4.31 | 4.34 | 4.02 | 4.25 | 4.25 | 7,700 |
07 feb 2024 | 3.87 | 4.40 | 3.84 | 4.07 | 4.07 | 11,600 |
06 feb 2024 | 3.93 | 3.99 | 3.68 | 3.76 | 3.76 | 7,000 |
05 feb 2024 | 3.85 | 3.88 | 3.66 | 3.76 | 3.76 | 4,100 |
02 feb 2024 | 3.77 | 3.85 | 3.62 | 3.83 | 3.83 | 8,600 |
01 feb 2024 | 3.75 | 3.98 | 3.58 | 3.78 | 3.78 | 16,900 |
31 ene 2024 | 3.92 | 4.17 | 3.80 | 3.80 | 3.80 | 10,200 |
30 ene 2024 | 4.04 | 4.27 | 4.00 | 4.00 | 4.00 | 10,400 |
29 ene 2024 | 4.35 | 4.35 | 3.99 | 3.99 | 3.99 | 26,900 |
26 ene 2024 | 4.25 | 4.34 | 4.04 | 4.31 | 4.31 | 4,700 |
25 ene 2024 | 4.30 | 4.55 | 4.06 | 4.15 | 4.15 | 22,700 |
24 ene 2024 | 4.25 | 4.30 | 4.05 | 4.24 | 4.24 | 17,800 |
23 ene 2024 | 3.95 | 4.43 | 3.94 | 4.05 | 4.05 | 22,000 |
22 ene 2024 | 3.63 | 3.97 | 3.60 | 3.90 | 3.90 | 39,800 |
19 ene 2024 | 3.47 | 3.69 | 3.47 | 3.62 | 3.62 | 16,700 |
18 ene 2024 | 3.44 | 3.50 | 3.32 | 3.47 | 3.47 | 6,500 |
17 ene 2024 | 3.19 | 3.45 | 3.19 | 3.45 | 3.45 | 19,000 |
16 ene 2024 | 3.37 | 3.39 | 3.12 | 3.13 | 3.13 | 7,900 |
12 ene 2024 | 3.25 | 3.33 | 3.16 | 3.33 | 3.33 | 9,700 |
11 ene 2024 | 3.23 | 3.25 | 3.12 | 3.24 | 3.24 | 4,100 |
10 ene 2024 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | 7,000 |
09 ene 2024 | 3.25 | 3.25 | 3.11 | 3.19 | 3.19 | 4,400 |
08 ene 2024 | 3.10 | 3.22 | 3.10 | 3.12 | 3.12 | 2,400 |
05 ene 2024 | 3.35 | 3.35 | 3.08 | 3.10 | 3.10 | 32,800 |
04 ene 2024 | 3.15 | 3.40 | 3.15 | 3.33 | 3.33 | 6,900 |
03 ene 2024 | 3.25 | 3.25 | 3.19 | 3.25 | 3.25 | 2,600 |
02 ene 2024 | 3.22 | 3.24 | 3.12 | 3.24 | 3.24 | 2,800 |
29 dic 2023 | 3.10 | 3.30 | 3.09 | 3.25 | 3.25 | 19,900 |
28 dic 2023 | 3.06 | 3.10 | 3.05 | 3.10 | 3.10 | 3,600 |
27 dic 2023 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | 7,100 |
26 dic 2023 | 3.02 | 3.09 | 3.00 | 3.06 | 3.06 | 17,700 |
22 dic 2023 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | 4,600 |
21 dic 2023 | 3.01 | 3.09 | 3.00 | 3.04 | 3.04 | 3,700 |
20 dic 2023 | 3.08 | 3.08 | 3.01 | 3.03 | 3.03 | 2,300 |
19 dic 2023 | 3.04 | 3.15 | 3.00 | 3.05 | 3.05 | 6,500 |
18 dic 2023 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 5,700 |
15 dic 2023 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | 2,000 |
14 dic 2023 | 3.00 | 3.11 | 3.00 | 3.05 | 3.05 | 9,300 |
13 dic 2023 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | 9,600 |
12 dic 2023 | 3.05 | 3.14 | 3.00 | 3.00 | 3.00 | 5,500 |
11 dic 2023 | 2.95 | 3.06 | 2.95 | 3.00 | 3.00 | 19,000 |
08 dic 2023 | 2.97 | 3.04 | 2.91 | 2.97 | 2.97 | 4,400 |
07 dic 2023 | 3.15 | 3.15 | 2.95 | 2.97 | 2.97 | 3,400 |
06 dic 2023 | 2.90 | 3.15 | 2.90 | 3.15 | 3.15 | 4,200 |
*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. |