Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 8.25 | 8.39 | 8.14 | 8.37 | 8.37 | 695,500 |
07 jun 2024 | 8.34 | 8.65 | 8.26 | 8.34 | 8.34 | 864,800 |
06 jun 2024 | 8.26 | 8.41 | 8.24 | 8.39 | 8.39 | 527,900 |
05 jun 2024 | 7.91 | 8.32 | 7.86 | 8.27 | 8.27 | 907,600 |
04 jun 2024 | 7.89 | 8.04 | 7.58 | 7.85 | 7.85 | 1,581,000 |
03 jun 2024 | 7.86 | 8.04 | 7.86 | 7.99 | 7.99 | 841,300 |
31 may 2024 | 7.91 | 8.03 | 7.79 | 7.88 | 7.88 | 2,440,000 |
30 may 2024 | 7.80 | 8.03 | 7.64 | 7.88 | 7.88 | 1,631,200 |
29 may 2024 | 7.39 | 7.47 | 6.92 | 6.98 | 6.98 | 518,000 |
28 may 2024 | 7.14 | 7.49 | 7.14 | 7.41 | 7.41 | 628,400 |
24 may 2024 | 7.32 | 7.32 | 7.06 | 7.16 | 7.16 | 306,900 |
23 may 2024 | 7.42 | 7.44 | 7.03 | 7.06 | 7.06 | 463,200 |
22 may 2024 | 7.42 | 7.63 | 7.40 | 7.42 | 7.42 | 573,900 |
21 may 2024 | 7.23 | 7.47 | 7.23 | 7.45 | 7.45 | 503,300 |
20 may 2024 | 7.28 | 7.40 | 7.14 | 7.22 | 7.22 | 584,200 |
17 may 2024 | 7.03 | 7.26 | 6.89 | 7.26 | 7.26 | 897,900 |
16 may 2024 | 7.05 | 7.15 | 6.82 | 6.99 | 6.99 | 483,600 |
15 may 2024 | 7.06 | 7.14 | 6.96 | 7.05 | 7.05 | 501,100 |
14 may 2024 | 6.96 | 7.18 | 6.92 | 7.00 | 7.00 | 649,900 |
13 may 2024 | 6.67 | 6.94 | 6.66 | 6.92 | 6.92 | 891,400 |
10 may 2024 | 6.89 | 6.95 | 6.69 | 6.83 | 6.83 | 1,120,500 |
09 may 2024 | 6.79 | 6.92 | 6.74 | 6.91 | 6.91 | 789,500 |
08 may 2024 | 7.27 | 7.35 | 6.70 | 6.78 | 6.78 | 1,636,900 |
07 may 2024 | 6.80 | 7.01 | 6.72 | 6.87 | 6.87 | 1,349,300 |
06 may 2024 | 6.63 | 6.83 | 6.37 | 6.78 | 6.78 | 1,669,000 |
03 may 2024 | 5.72 | 6.73 | 5.61 | 6.63 | 6.63 | 3,024,700 |
02 may 2024 | 5.26 | 5.43 | 5.16 | 5.26 | 5.26 | 2,438,500 |
01 may 2024 | 5.16 | 5.36 | 5.14 | 5.22 | 5.22 | 872,700 |
30 abr 2024 | 5.10 | 5.19 | 5.02 | 5.15 | 5.15 | 477,800 |
29 abr 2024 | 5.23 | 5.36 | 5.07 | 5.08 | 5.08 | 575,100 |
26 abr 2024 | 5.15 | 5.25 | 5.07 | 5.21 | 5.21 | 497,600 |
25 abr 2024 | 5.13 | 5.18 | 5.07 | 5.16 | 5.16 | 439,200 |
24 abr 2024 | 5.20 | 5.31 | 5.16 | 5.18 | 5.18 | 591,700 |
23 abr 2024 | 5.00 | 5.19 | 4.91 | 5.18 | 5.18 | 806,700 |
22 abr 2024 | 5.23 | 5.31 | 4.99 | 5.01 | 5.01 | 832,900 |
19 abr 2024 | 5.07 | 5.23 | 5.02 | 5.20 | 5.20 | 682,500 |
18 abr 2024 | 4.92 | 5.27 | 4.90 | 5.10 | 5.10 | 1,101,700 |
17 abr 2024 | 4.90 | 4.97 | 4.80 | 4.95 | 4.95 | 775,700 |
16 abr 2024 | 4.71 | 5.08 | 4.71 | 4.90 | 4.90 | 1,467,300 |
15 abr 2024 | 4.70 | 4.81 | 4.66 | 4.71 | 4.71 | 563,700 |
12 abr 2024 | 4.88 | 4.88 | 4.67 | 4.70 | 4.70 | 551,000 |
11 abr 2024 | 4.76 | 4.84 | 4.73 | 4.82 | 4.82 | 499,200 |
10 abr 2024 | 4.76 | 4.83 | 4.62 | 4.76 | 4.76 | 643,800 |
09 abr 2024 | 4.85 | 4.99 | 4.76 | 4.81 | 4.81 | 555,900 |
08 abr 2024 | 4.75 | 4.88 | 4.63 | 4.80 | 4.80 | 556,000 |
05 abr 2024 | 4.63 | 4.78 | 4.59 | 4.69 | 4.69 | 678,000 |
04 abr 2024 | 4.53 | 4.76 | 4.50 | 4.70 | 4.70 | 693,300 |
03 abr 2024 | 4.77 | 4.82 | 4.46 | 4.47 | 4.47 | 1,004,900 |
02 abr 2024 | 4.76 | 4.85 | 4.66 | 4.82 | 4.82 | 979,900 |
01 abr 2024 | 4.96 | 5.00 | 4.84 | 4.93 | 4.93 | 579,500 |
28 mar 2024 | 4.76 | 4.98 | 4.73 | 4.96 | 4.96 | 780,500 |
27 mar 2024 | 4.73 | 4.90 | 4.71 | 4.79 | 4.79 | 520,100 |
26 mar 2024 | 4.64 | 4.74 | 4.53 | 4.70 | 4.70 | 563,100 |
25 mar 2024 | 4.74 | 4.75 | 4.53 | 4.63 | 4.63 | 510,400 |
22 mar 2024 | 4.85 | 4.93 | 4.71 | 4.72 | 4.72 | 561,100 |
21 mar 2024 | 4.82 | 4.95 | 4.75 | 4.85 | 4.85 | 861,200 |
20 mar 2024 | 4.91 | 5.04 | 4.75 | 4.79 | 4.79 | 1,243,200 |
19 mar 2024 | 4.92 | 5.60 | 4.89 | 4.94 | 4.94 | 2,402,400 |
18 mar 2024 | 4.85 | 4.91 | 4.48 | 4.67 | 4.67 | 2,038,300 |
15 mar 2024 | 4.81 | 4.99 | 4.78 | 4.99 | 4.99 | 1,726,900 |
14 mar 2024 | 4.98 | 5.01 | 4.76 | 4.82 | 4.82 | 1,107,200 |
13 mar 2024 | 5.06 | 5.11 | 4.84 | 5.00 | 5.00 | 2,312,400 |
12 mar 2024 | 5.32 | 5.32 | 5.04 | 5.06 | 5.06 | 673,700 |
11 mar 2024 | 5.40 | 5.56 | 5.28 | 5.30 | 5.30 | 804,400 |
08 mar 2024 | 5.47 | 5.73 | 5.38 | 5.39 | 5.39 | 720,900 |
07 mar 2024 | 5.37 | 5.50 | 5.35 | 5.39 | 5.39 | 385,000 |
06 mar 2024 | 5.18 | 5.37 | 5.06 | 5.37 | 5.37 | 1,209,700 |
05 mar 2024 | 5.32 | 5.56 | 5.25 | 5.47 | 5.47 | 711,600 |
04 mar 2024 | 5.64 | 5.75 | 5.36 | 5.40 | 5.40 | 1,437,000 |
01 mar 2024 | 6.01 | 6.03 | 5.52 | 5.64 | 5.64 | 2,695,200 |
29 feb 2024 | 5.70 | 6.05 | 5.49 | 6.00 | 6.00 | 1,500,300 |
28 feb 2024 | 6.55 | 6.71 | 5.45 | 5.66 | 5.66 | 3,040,800 |
27 feb 2024 | 6.47 | 7.03 | 6.44 | 6.92 | 6.92 | 1,018,500 |
26 feb 2024 | 6.26 | 6.36 | 5.94 | 6.21 | 6.21 | 709,400 |
23 feb 2024 | 6.23 | 6.36 | 6.13 | 6.28 | 6.28 | 395,700 |
22 feb 2024 | 6.45 | 6.50 | 6.22 | 6.25 | 6.25 | 537,900 |
21 feb 2024 | 6.73 | 6.82 | 6.30 | 6.41 | 6.41 | 509,600 |
20 feb 2024 | 6.60 | 7.13 | 6.60 | 6.80 | 6.80 | 1,557,200 |
16 feb 2024 | 6.49 | 6.81 | 6.41 | 6.64 | 6.64 | 1,934,600 |
15 feb 2024 | 6.59 | 6.59 | 6.45 | 6.50 | 6.50 | 551,400 |
14 feb 2024 | 6.54 | 6.61 | 6.47 | 6.48 | 6.48 | 403,400 |
13 feb 2024 | 6.71 | 6.84 | 6.38 | 6.44 | 6.44 | 411,200 |
12 feb 2024 | 6.75 | 6.94 | 6.75 | 6.92 | 6.92 | 537,300 |
09 feb 2024 | 6.68 | 6.79 | 6.68 | 6.73 | 6.73 | 406,000 |
08 feb 2024 | 6.39 | 6.78 | 6.37 | 6.67 | 6.67 | 1,070,900 |
07 feb 2024 | 6.33 | 6.63 | 6.30 | 6.42 | 6.42 | 1,441,400 |
06 feb 2024 | 6.09 | 6.39 | 6.01 | 6.31 | 6.31 | 805,800 |
05 feb 2024 | 6.45 | 6.45 | 6.10 | 6.10 | 6.10 | 328,500 |
02 feb 2024 | 6.43 | 6.57 | 6.27 | 6.48 | 6.48 | 374,200 |
01 feb 2024 | 6.56 | 6.73 | 6.36 | 6.48 | 6.48 | 818,900 |
31 ene 2024 | 6.94 | 6.94 | 6.64 | 6.70 | 6.70 | 433,100 |
30 ene 2024 | 7.07 | 7.09 | 6.84 | 6.87 | 6.87 | 404,800 |
29 ene 2024 | 7.02 | 7.10 | 6.89 | 7.08 | 7.08 | 311,700 |
26 ene 2024 | 6.76 | 7.04 | 6.62 | 7.00 | 7.00 | 782,200 |
25 ene 2024 | 7.11 | 7.19 | 6.67 | 6.72 | 6.72 | 756,400 |
24 ene 2024 | 7.65 | 7.85 | 7.38 | 7.40 | 7.40 | 409,900 |
23 ene 2024 | 7.49 | 7.66 | 7.28 | 7.30 | 7.30 | 328,900 |
22 ene 2024 | 7.29 | 7.54 | 7.23 | 7.46 | 7.46 | 499,900 |
19 ene 2024 | 7.48 | 7.51 | 7.03 | 7.10 | 7.10 | 604,200 |
18 ene 2024 | 6.91 | 7.47 | 6.73 | 7.45 | 7.45 | 892,900 |
*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. |